{"ticker": "CLRB", "overview": {"name": "Cellectar Biosciences, Inc. - Common Stock", "country": "United States"}, "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": "CLRB", "has_prices": true, "as_of": "2026-10-30", "last": 1.205, "prev_close": 1.22, "change": -0.014999999999999902, "change_pct": -0.012295081967213035, "session_volume": 55287.0, "vwap_5": 1.2145429539868615, "vwap_20": 1.2800388133658926, "vwap_60": 1.6199113050042178, "vwap_250": 3.0475170742947117, "high_52w": 4.04, "low_52w": 1.12, "avg_volume_20": 178359.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003421", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003421-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001727492-26-000017", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Caligan Partners LP takes a 5.9% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000017-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001104659-26-096752", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.9% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0001104659-26-096752-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001104659-26-096766", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0001104659-26-096766-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001420506-26-001621", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder LP takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001621-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000919574-26-004748", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0000919574-26-004748-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001274173-26-000157", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0001274173-26-000157-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227020}, {"id": "13DG-0000935836-26-000240", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.9% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0000935836-26-000240-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003421", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003421-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001727492-26-000017", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Caligan Partners LP", "who_key": "Caligan Partners LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Caligan Partners LP takes a 5.9% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1727492/0001727492-26-000017-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001104659-26-096752", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.9% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0001104659-26-096752-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001104659-26-096766", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0001104659-26-096766-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001420506-26-001621", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder LP takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001420506-26-001621-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000919574-26-004748", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0000919574-26-004748-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001274173-26-000157", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.99% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0001274173-26-000157-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227020}, {"id": "13DG-0000935836-26-000240", "src": "13DG", "ticker": "CLRB", "cik": "1279704", "company": "Cellectar Biosciences, Inc.", "company_raw": "Cellectar Biosciences, Inc.", "who": "Cellectar Biosciences, Inc.", "who_key": "Cellectar Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cellectar Biosciences, Inc. takes a 9.9% passive stake in CLRB", "source_url": "https://www.sec.gov/Archives/edgar/data/1279704/0000935836-26-000240-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252940}], "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": "Cellectar Biosciences, Inc. - Common Stock", "new_value": "Cellectar Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001279704", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001279704", "applied": 1, "detected_at": "2026-09-10T23:40:03.825715"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CLRB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 5546.9547, "volume": 58.0}, {"date": "2016-11-01", "close": 5250.5251, "volume": 12.0}, {"date": "2016-11-02", "close": 5100.8101, "volume": 20.0}, {"date": "2016-11-03", "close": 4890.489, "volume": 7.0}, {"date": "2016-11-04", "close": 4958.2958, "volume": 13.0}, {"date": "2016-11-07", "close": 4890.489, "volume": 49.0}, {"date": "2016-11-08", "close": 5072.3072, "volume": 21.0}, {"date": "2016-11-09", "close": 5580.5581, "volume": 17.0}, {"date": "2016-11-10", "close": 5310.5311, "volume": 63.0}, {"date": "2016-11-11", "close": 5700.5701, "volume": 19.0}, {"date": "2016-11-14", "close": 5580.5581, "volume": 25.0}, {"date": "2016-11-15", "close": 7051.0051, "volume": 411.0}, {"date": "2016-11-16", "close": 7950.7951, "volume": 278.0}, {"date": "2016-11-17", "close": 7830.7831, "volume": 121.0}, {"date": "2016-11-18", "close": 7200.7201, "volume": 59.0}, {"date": "2016-11-21", "close": 6840.6841, "volume": 77.0}, {"date": "2016-11-22", "close": 6480.6481, "volume": 57.0}, {"date": "2016-11-23", "close": 4470.447, "volume": 680.0}, {"date": "2016-11-25", "close": 4950.495, "volume": 324.0}, {"date": "2016-11-28", "close": 4800.48, "volume": 200.0}, {"date": "2016-11-29", "close": 4650.465, "volume": 123.0}, {"date": "2016-11-30", "close": 4410.441, "volume": 95.0}, {"date": "2016-12-01", "close": 4230.423, "volume": 465.0}, {"date": "2016-12-02", "close": 4050.405, "volume": 95.0}, {"date": "2016-12-05", "close": 4410.441, "volume": 106.0}, {"date": "2016-12-06", "close": 4200.42, "volume": 110.0}, {"date": "2016-12-07", "close": 4140.414, "volume": 66.0}, {"date": "2016-12-08", "close": 4110.411, "volume": 62.0}, {"date": "2016-12-09", "close": 3990.399, "volume": 80.0}, {"date": "2016-12-12", "close": 3990.399, "volume": 135.0}, {"date": "2016-12-13", "close": 3960.396, "volume": 86.0}, {"date": "2016-12-14", "close": 3720.372, "volume": 130.0}, {"date": "2016-12-15", "close": 3510.351, "volume": 190.0}, {"date": "2016-12-16", "close": 3870.387, "volume": 126.0}, {"date": "2016-12-19", "close": 3630.363, "volume": 63.0}, {"date": "2016-12-20", "close": 3720.372, "volume": 287.0}, {"date": "2016-12-21", "close": 3630.363, "volume": 101.0}, {"date": "2016-12-22", "close": 3630.363, "volume": 47.0}, {"date": "2016-12-23", "close": 3990.399, "volume": 149.0}, {"date": "2016-12-27", "close": 3870.387, "volume": 86.0}, {"date": "2016-12-28", "close": 3870.387, "volume": 303.0}, {"date": "2016-12-29", "close": 3750.375, "volume": 113.0}, {"date": "2016-12-30", "close": 3660.366, "volume": 110.0}, {"date": "2017-01-03", "close": 3840.384, "volume": 78.0}, {"date": "2017-01-04", "close": 3990.399, "volume": 154.0}, {"date": "2017-01-05", "close": 3870.387, "volume": 220.0}, {"date": "2017-01-06", "close": 3750.375, "volume": 47.0}, {"date": "2017-01-09", "close": 3930.393, "volume": 147.0}, {"date": "2017-01-10", "close": 4155.4155, "volume": 395.0}, {"date": "2017-01-11", "close": 4020.402, "volume": 229.0}, {"date": "2017-01-12", "close": 3960.396, "volume": 128.0}, {"date": "2017-01-13", "close": 3840.384, "volume": 142.0}, {"date": "2017-01-17", "close": 3840.384, "volume": 61.0}, {"date": "2017-01-18", "close": 3720.372, "volume": 71.0}, {"date": "2017-01-19", "close": 3780.378, "volume": 84.0}, {"date": "2017-01-20", "close": 3840.384, "volume": 74.0}, {"date": "2017-01-23", "close": 4140.414, "volume": 471.0}, {"date": "2017-01-24", "close": 4650.465, "volume": 5869.0}, {"date": "2017-01-25", "close": 4590.459, "volume": 405.0}, {"date": "2017-01-26", "close": 4620.462, "volume": 122.0}, {"date": "2017-01-27", "close": 4950.495, "volume": 435.0}, {"date": "2017-01-30", "close": 4740.474, "volume": 157.0}, {"date": "2017-01-31", "close": 4890.489, "volume": 199.0}, {"date": "2017-02-01", "close": 5010.5011, "volume": 147.0}, {"date": "2017-02-02", "close": 5040.5041, "volume": 136.0}, {"date": "2017-02-03", "close": 5010.5011, "volume": 154.0}, {"date": "2017-02-06", "close": 4890.489, "volume": 76.0}, {"date": "2017-02-07", "close": 5010.5011, "volume": 250.0}, {"date": "2017-02-08", "close": 5490.5491, "volume": 527.0}, {"date": "2017-02-09", "close": 6240.6241, "volume": 780.0}, {"date": "2017-02-10", "close": 6390.6391, "volume": 406.0}, {"date": "2017-02-13", "close": 6270.6271, "volume": 484.0}, {"date": "2017-02-14", "close": 7020.7021, "volume": 449.0}, {"date": "2017-02-15", "close": 7470.7471, "volume": 556.0}, {"date": "2017-02-16", "close": 7230.7231, "volume": 628.0}, {"date": "2017-02-17", "close": 7260.7261, "volume": 196.0}, {"date": "2017-02-21", "close": 7770.7771, "volume": 310.0}, {"date": "2017-02-22", "close": 7350.7351, "volume": 230.0}, {"date": "2017-02-23", "close": 6600.6601, "volume": 285.0}, {"date": "2017-02-24", "close": 6420.6421, "volume": 94.0}, {"date": "2017-02-27", "close": 6660.6661, "volume": 952.0}, {"date": "2017-02-28", "close": 6570.6571, "volume": 136.0}, {"date": "2017-03-01", "close": 6750.6751, "volume": 97.0}, {"date": "2017-03-02", "close": 6540.6541, "volume": 96.0}, {"date": "2017-03-03", "close": 6660.6661, "volume": 83.0}, {"date": "2017-03-06", "close": 7140.7141, "volume": 143.0}, {"date": "2017-03-07", "close": 7320.7321, "volume": 186.0}, {"date": "2017-03-08", "close": 7860.7861, "volume": 248.0}, {"date": "2017-03-09", "close": 7830.7831, "volume": 111.0}, {"date": "2017-03-10", "close": 7950.7951, "volume": 115.0}, {"date": "2017-03-13", "close": 7980.7981, "volume": 108.0}, {"date": "2017-03-14", "close": 7830.7831, "volume": 565.0}, {"date": "2017-03-15", "close": 7710.7711, "volume": 116.0}, {"date": "2017-03-16", "close": 7170.7171, "volume": 365.0}, {"date": "2017-03-17", "close": 7050.7051, "volume": 129.0}, {"date": "2017-03-20", "close": 7140.7141, "volume": 216.0}, {"date": "2017-03-21", "close": 7140.7141, "volume": 142.0}, {"date": "2017-03-22", "close": 6960.6961, "volume": 92.0}, {"date": "2017-03-23", "close": 6810.6811, "volume": 116.0}, {"date": "2017-03-24", "close": 6990.6991, "volume": 138.0}, {"date": "2017-03-27", "close": 7200.7201, "volume": 82.0}, {"date": "2017-03-28", "close": 6840.6841, "volume": 98.0}, {"date": "2017-03-29", "close": 6900.6901, "volume": 45.0}, {"date": "2017-03-30", "close": 6960.6961, "volume": 108.0}, {"date": "2017-03-31", "close": 6810.6811, "volume": 36.0}, {"date": "2017-04-03", "close": 6900.6901, "volume": 60.0}, {"date": "2017-04-04", "close": 6750.6751, "volume": 57.0}, {"date": "2017-04-05", "close": 6570.6571, "volume": 59.0}, {"date": "2017-04-06", "close": 6510.6511, "volume": 60.0}, {"date": "2017-04-07", "close": 6510.6511, "volume": 58.0}, {"date": "2017-04-10", "close": 6300.6301, "volume": 53.0}, {"date": "2017-04-11", "close": 6210.6211, "volume": 106.0}, {"date": "2017-04-12", "close": 6450.6451, "volume": 70.0}, {"date": "2017-04-13", "close": 6420.6421, "volume": 31.0}, {"date": "2017-04-17", "close": 6240.6241, "volume": 41.0}, {"date": "2017-04-18", "close": 6300.6301, "volume": 93.0}, {"date": "2017-04-19", "close": 6270.6271, "volume": 38.0}, {"date": "2017-04-20", "close": 6330.6331, "volume": 29.0}, {"date": "2017-04-21", "close": 6300.6301, "volume": 33.0}, {"date": "2017-04-24", "close": 6210.6211, "volume": 38.0}, {"date": "2017-04-25", "close": 6030.6031, "volume": 51.0}, {"date": "2017-04-26", "close": 5610.8611, "volume": 167.0}, {"date": "2017-04-27", "close": 5280.5281, "volume": 141.0}, {"date": "2017-04-28", "close": 5310.5311, "volume": 89.0}, {"date": "2017-05-01", "close": 5490.5491, "volume": 61.0}, {"date": "2017-05-02", "close": 5610.5611, "volume": 35.0}, {"date": "2017-05-03", "close": 5820.5821, "volume": 51.0}, {"date": "2017-05-04", "close": 5460.5461, "volume": 61.0}, {"date": "2017-05-05", "close": 5700.5701, "volume": 42.0}, {"date": "2017-05-08", "close": 5640.5641, "volume": 34.0}, {"date": "2017-05-09", "close": 5760.5761, "volume": 23.0}, {"date": "2017-05-10", "close": 5790.5791, "volume": 51.0}, {"date": "2017-05-11", "close": 5610.5611, "volume": 20.0}, {"date": "2017-05-12", "close": 5370.5371, "volume": 99.0}, {"date": "2017-05-15", "close": 5640.5641, "volume": 31.0}, {"date": "2017-05-16", "close": 5460.5461, "volume": 25.0}, {"date": "2017-05-17", "close": 5190.5191, "volume": 56.0}, {"date": "2017-05-18", "close": 5190.5191, "volume": 23.0}, {"date": "2017-05-19", "close": 5160.5161, "volume": 22.0}, {"date": "2017-05-22", "close": 5157.5158, "volume": 25.0}, {"date": "2017-05-23", "close": 5070.5071, "volume": 17.0}, {"date": "2017-05-24", "close": 5040.5041, "volume": 26.0}, {"date": "2017-05-25", "close": 4920.492, "volume": 32.0}, {"date": "2017-05-26", "close": 4980.498, "volume": 8.0}, {"date": "2017-05-30", "close": 4860.486, "volume": 26.0}, {"date": "2017-05-31", "close": 5220.5221, "volume": 22.0}, {"date": "2017-06-01", "close": 5520.5521, "volume": 90.0}, {"date": "2017-06-02", "close": 5490.5491, "volume": 30.0}, {"date": "2017-06-05", "close": 5220.5221, "volume": 27.0}, {"date": "2017-06-06", "close": 5250.5251, "volume": 29.0}, {"date": "2017-06-07", "close": 5250.5251, "volume": 17.0}, {"date": "2017-06-08", "close": 5100.5101, "volume": 27.0}, {"date": "2017-06-09", "close": 4950.495, "volume": 31.0}, {"date": "2017-06-12", "close": 4950.495, "volume": 14.0}, {"date": "2017-06-13", "close": 5160.5161, "volume": 23.0}, {"date": "2017-06-14", "close": 5010.5011, "volume": 13.0}, {"date": "2017-06-15", "close": 4890.489, "volume": 24.0}, {"date": "2017-06-16", "close": 4770.477, "volume": 16.0}, {"date": "2017-06-19", "close": 4830.483, "volume": 38.0}, {"date": "2017-06-20", "close": 4500.45, "volume": 36.0}, {"date": "2017-06-21", "close": 4530.453, "volume": 29.0}, {"date": "2017-06-22", "close": 4770.477, "volume": 53.0}, {"date": "2017-06-23", "close": 5010.5011, "volume": 35.0}, {"date": "2017-06-26", "close": 4770.477, "volume": 28.0}, {"date": "2017-06-27", "close": 4620.462, "volume": 25.0}, {"date": "2017-06-28", "close": 4560.456, "volume": 39.0}, {"date": "2017-06-29", "close": 4650.465, "volume": 18.0}, {"date": "2017-06-30", "close": 4890.489, "volume": 14.0}, {"date": "2017-07-03", "close": 4890.489, "volume": 31.0}, {"date": "2017-07-05", "close": 4740.474, "volume": 11.0}, {"date": "2017-07-06", "close": 4740.474, "volume": 24.0}, {"date": "2017-07-07", "close": 4680.468, "volume": 13.0}, {"date": "2017-07-10", "close": 4500.45, "volume": 37.0}, {"date": "2017-07-11", "close": 4380.438, "volume": 47.0}, {"date": "2017-07-12", "close": 4290.429, "volume": 38.0}, {"date": "2017-07-13", "close": 4410.441, "volume": 15.0}, {"date": "2017-07-14", "close": 4380.438, "volume": 12.0}, {"date": "2017-07-17", "close": 4320.432, "volume": 55.0}, {"date": "2017-07-18", "close": 4440.444, "volume": 10.0}, {"date": "2017-07-19", "close": 4680.468, "volume": 39.0}, {"date": "2017-07-20", "close": 4447.3447, "volume": 20.0}, {"date": "2017-07-21", "close": 4890.189, "volume": 185.0}, {"date": "2017-07-24", "close": 4950.495, "volume": 27.0}, {"date": "2017-07-25", "close": 4830.483, "volume": 22.0}, {"date": "2017-07-26", "close": 4920.492, "volume": 11.0}, {"date": "2017-07-27", "close": 4740.474, "volume": 30.0}, {"date": "2017-07-28", "close": 4560.456, "volume": 13.0}, {"date": "2017-07-31", "close": 4590.459, "volume": 13.0}, {"date": "2017-08-01", "close": 4620.462, "volume": 44.0}, {"date": "2017-08-02", "close": 4620.462, "volume": 25.0}, {"date": "2017-08-03", "close": 4500.45, "volume": 21.0}, {"date": "2017-08-04", "close": 4470.447, "volume": 11.0}, {"date": "2017-08-07", "close": 4740.474, "volume": 12.0}, {"date": "2017-08-08", "close": 5280.5281, "volume": 1977.0}, {"date": "2017-08-09", "close": 5250.5251, "volume": 321.0}, {"date": "2017-08-10", "close": 5220.5221, "volume": 121.0}, {"date": "2017-08-11", "close": 4560.456, "volume": 191.0}, {"date": "2017-08-14", "close": 4410.441, "volume": 96.0}, {"date": "2017-08-15", "close": 4650.465, "volume": 69.0}, {"date": "2017-08-16", "close": 4500.45, "volume": 32.0}, {"date": "2017-08-17", "close": 4620.462, "volume": 24.0}, {"date": "2017-08-18", "close": 4530.453, "volume": 18.0}, {"date": "2017-08-21", "close": 4440.444, "volume": 14.0}, {"date": "2017-08-22", "close": 5370.5371, "volume": 232.0}, {"date": "2017-08-23", "close": 5100.5101, "volume": 94.0}, {"date": "2017-08-24", "close": 4920.492, "volume": 57.0}, {"date": "2017-08-25", "close": 4950.495, "volume": 20.0}, {"date": "2017-08-28", "close": 4980.498, "volume": 26.0}, {"date": "2017-08-29", "close": 5070.5071, "volume": 49.0}, {"date": "2017-08-30", "close": 4980.498, "volume": 30.0}, {"date": "2017-08-31", "close": 4920.492, "volume": 15.0}, {"date": "2017-09-01", "close": 4950.495, "volume": 19.0}, {"date": "2017-09-05", "close": 4860.486, "volume": 15.0}, {"date": "2017-09-06", "close": 4830.483, "volume": 18.0}, {"date": "2017-09-07", "close": 4680.468, "volume": 31.0}, {"date": "2017-09-08", "close": 4650.465, "volume": 28.0}, {"date": "2017-09-11", "close": 4740.474, "volume": 17.0}, {"date": "2017-09-12", "close": 4860.486, "volume": 10.0}, {"date": "2017-09-13", "close": 4950.495, "volume": 46.0}, {"date": "2017-09-14", "close": 5610.5611, "volume": 154.0}, {"date": "2017-09-15", "close": 5370.5371, "volume": 107.0}, {"date": "2017-09-18", "close": 5490.5491, "volume": 37.0}, {"date": "2017-09-19", "close": 5340.5341, "volume": 30.0}, {"date": "2017-09-20", "close": 5160.5161, "volume": 45.0}, {"date": "2017-09-21", "close": 5280.5281, "volume": 57.0}, {"date": "2017-09-22", "close": 5370.5371, "volume": 10.0}, {"date": "2017-09-25", "close": 5310.5311, "volume": 38.0}, {"date": "2017-09-26", "close": 5430.5431, "volume": 37.0}, {"date": "2017-09-27", "close": 5220.5221, "volume": 151.0}, {"date": "2017-09-28", "close": 5100.5101, "volume": 61.0}, {"date": "2017-09-29", "close": 5010.5011, "volume": 25.0}, {"date": "2017-10-02", "close": 5160.5161, "volume": 21.0}, {"date": "2017-10-03", "close": 5160.5161, "volume": 34.0}, {"date": "2017-10-04", "close": 5040.5041, "volume": 28.0}, {"date": "2017-10-05", "close": 5100.5101, "volume": 26.0}, {"date": "2017-10-06", "close": 5145.5146, "volume": 67.0}, {"date": "2017-10-09", "close": 5400.5401, "volume": 79.0}, {"date": "2017-10-10", "close": 5370.5371, "volume": 164.0}, {"date": "2017-10-11", "close": 5760.5761, "volume": 387.0}, {"date": "2017-10-12", "close": 5400.5401, "volume": 135.0}, {"date": "2017-10-13", "close": 5370.5371, "volume": 62.0}, {"date": "2017-10-16", "close": 5130.5131, "volume": 85.0}, {"date": "2017-10-17", "close": 5190.5191, "volume": 65.0}, {"date": "2017-10-18", "close": 5040.5041, "volume": 38.0}, {"date": "2017-10-19", "close": 4860.486, "volume": 43.0}, {"date": "2017-10-20", "close": 4860.486, "volume": 31.0}, {"date": "2017-10-23", "close": 5010.5011, "volume": 34.0}, {"date": "2017-10-24", "close": 5190.5191, "volume": 36.0}, {"date": "2017-10-25", "close": 4920.492, "volume": 40.0}, {"date": "2017-10-26", "close": 4800.48, "volume": 80.0}, {"date": "2017-10-27", "close": 4590.459, "volume": 51.0}, {"date": "2017-10-30", "close": 4560.456, "volume": 106.0}, {"date": "2017-10-31", "close": 4560.456, "volume": 74.0}, {"date": "2017-11-01", "close": 4500.45, "volume": 34.0}, {"date": "2017-11-02", "close": 4500.45, "volume": 32.0}, {"date": "2017-11-03", "close": 4500.45, "volume": 23.0}, {"date": "2017-11-06", "close": 4620.462, "volume": 32.0}, {"date": "2017-11-07", "close": 4635.4635, "volume": 62.0}, {"date": "2017-11-08", "close": 4680.468, "volume": 26.0}, {"date": "2017-11-09", "close": 4920.492, "volume": 33.0}, {"date": "2017-11-10", "close": 4590.459, "volume": 26.0}, {"date": "2017-11-13", "close": 4620.462, "volume": 23.0}, {"date": "2017-11-14", "close": 4410.441, "volume": 86.0}, {"date": "2017-11-15", "close": 4470.447, "volume": 34.0}, {"date": "2017-11-16", "close": 4500.45, "volume": 10.0}, {"date": "2017-11-17", "close": 4470.447, "volume": 29.0}, {"date": "2017-11-20", "close": 4455.4455, "volume": 21.0}, {"date": "2017-11-21", "close": 4410.441, "volume": 17.0}, {"date": "2017-11-22", "close": 4305.4305, "volume": 49.0}, {"date": "2017-11-24", "close": 4380.438, "volume": 6.0}, {"date": "2017-11-27", "close": 4320.432, "volume": 22.0}, {"date": "2017-11-28", "close": 4260.426, "volume": 40.0}, {"date": "2017-11-29", "close": 4200.42, "volume": 35.0}, {"date": "2017-11-30", "close": 4170.417, "volume": 46.0}, {"date": "2017-12-01", "close": 3990.399, "volume": 147.0}, {"date": "2017-12-04", "close": 3840.384, "volume": 80.0}, {"date": "2017-12-05", "close": 3630.363, "volume": 110.0}, {"date": "2017-12-06", "close": 3750.375, "volume": 1161.0}, {"date": "2017-12-07", "close": 3810.381, "volume": 113.0}, {"date": "2017-12-08", "close": 3720.372, "volume": 60.0}, {"date": "2017-12-11", "close": 3585.3585, "volume": 87.0}, {"date": "2017-12-12", "close": 3540.354, "volume": 185.0}, {"date": "2017-12-13", "close": 3570.357, "volume": 48.0}, {"date": "2017-12-14", "close": 3360.336, "volume": 329.0}, {"date": "2017-12-15", "close": 3360.336, "volume": 87.0}, {"date": "2017-12-18", "close": 3480.348, "volume": 82.0}, {"date": "2017-12-19", "close": 3570.357, "volume": 70.0}, {"date": "2017-12-20", "close": 3690.369, "volume": 102.0}, {"date": "2017-12-21", "close": 4185.4185, "volume": 354.0}, {"date": "2017-12-22", "close": 4200.42, "volume": 85.0}, {"date": "2017-12-26", "close": 4200.42, "volume": 44.0}, {"date": "2017-12-27", "close": 4110.411, "volume": 61.0}, {"date": "2017-12-28", "close": 4170.417, "volume": 54.0}, {"date": "2017-12-29", "close": 4110.411, "volume": 29.0}, {"date": "2018-01-02", "close": 4110.411, "volume": 46.0}, {"date": "2018-01-03", "close": 4091.8092, "volume": 43.0}, {"date": "2018-01-04", "close": 3930.393, "volume": 68.0}, {"date": "2018-01-05", "close": 3930.393, "volume": 63.0}, {"date": "2018-01-08", "close": 3750.6751, "volume": 297.0}, {"date": "2018-01-09", "close": 3570.357, "volume": 58.0}, {"date": "2018-01-10", "close": 3480.348, "volume": 98.0}, {"date": "2018-01-11", "close": 3570.357, "volume": 119.0}, {"date": "2018-01-12", "close": 3600.36, "volume": 55.0}, {"date": "2018-01-16", "close": 3510.351, "volume": 42.0}, {"date": "2018-01-17", "close": 3420.342, "volume": 35.0}, {"date": "2018-01-18", "close": 3450.6451, "volume": 35.0}, {"date": "2018-01-19", "close": 3540.354, "volume": 30.0}, {"date": "2018-01-22", "close": 3525.3525, "volume": 83.0}, {"date": "2018-01-23", "close": 3510.351, "volume": 19.0}, {"date": "2018-01-24", "close": 3570.357, "volume": 35.0}, {"date": "2018-01-25", "close": 3570.357, "volume": 447.0}, {"date": "2018-01-26", "close": 3690.369, "volume": 249.0}, {"date": "2018-01-29", "close": 3960.396, "volume": 363.0}, {"date": "2018-01-30", "close": 3705.3705, "volume": 105.0}, {"date": "2018-01-31", "close": 3510.351, "volume": 78.0}, {"date": "2018-02-01", "close": 3510.351, "volume": 38.0}, {"date": "2018-02-02", "close": 3420.342, "volume": 46.0}, {"date": "2018-02-05", "close": 3435.3435, "volume": 62.0}, {"date": "2018-02-06", "close": 3510.351, "volume": 55.0}, {"date": "2018-02-07", "close": 3465.3465, "volume": 81.0}, {"date": "2018-02-08", "close": 3420.342, "volume": 48.0}, {"date": "2018-02-09", "close": 3435.3435, "volume": 55.0}, {"date": "2018-02-12", "close": 3510.351, "volume": 32.0}, {"date": "2018-02-13", "close": 3480.348, "volume": 35.0}, {"date": "2018-02-14", "close": 3510.351, "volume": 49.0}, {"date": "2018-02-15", "close": 3660.366, "volume": 80.0}, {"date": "2018-02-16", "close": 3450.9451, "volume": 54.0}, {"date": "2018-02-20", "close": 3510.351, "volume": 52.0}, {"date": "2018-02-21", "close": 3510.351, "volume": 50.0}, {"date": "2018-02-22", "close": 3570.357, "volume": 16.0}, {"date": "2018-02-23", "close": 3570.357, "volume": 26.0}, {"date": "2018-02-26", "close": 3690.369, "volume": 33.0}, {"date": "2018-02-27", "close": 3510.351, "volume": 50.0}, {"date": "2018-02-28", "close": 3540.354, "volume": 6.0}, {"date": "2018-03-01", "close": 3450.345, "volume": 33.0}, {"date": "2018-03-02", "close": 3510.351, "volume": 29.0}, {"date": "2018-03-05", "close": 3600.36, "volume": 106.0}, {"date": "2018-03-06", "close": 3645.3645, "volume": 79.0}, {"date": "2018-03-07", "close": 3660.366, "volume": 89.0}, {"date": "2018-03-08", "close": 3600.36, "volume": 72.0}, {"date": "2018-03-09", "close": 3734.7735, "volume": 309.0}, {"date": "2018-03-12", "close": 3600.36, "volume": 202.0}, {"date": "2018-03-13", "close": 3510.351, "volume": 44.0}, {"date": "2018-03-14", "close": 3510.351, "volume": 107.0}, {"date": "2018-03-15", "close": 3511.8512, "volume": 80.0}, {"date": "2018-03-16", "close": 3510.351, "volume": 260.0}, {"date": "2018-03-19", "close": 3570.357, "volume": 622.0}, {"date": "2018-03-20", "close": 3450.345, "volume": 131.0}, {"date": "2018-03-21", "close": 3540.354, "volume": 40.0}, {"date": "2018-03-22", "close": 3483.3483, "volume": 69.0}, {"date": "2018-03-23", "close": 3510.351, "volume": 33.0}, {"date": "2018-03-26", "close": 3465.3465, "volume": 48.0}, {"date": "2018-03-27", "close": 3480.348, "volume": 77.0}, {"date": "2018-03-28", "close": 3420.342, "volume": 41.0}, {"date": "2018-03-29", "close": 3405.3405, "volume": 53.0}, {"date": "2018-04-02", "close": 3270.327, "volume": 95.0}, {"date": "2018-04-03", "close": 3270.327, "volume": 22.0}, {"date": "2018-04-04", "close": 3369.0369, "volume": 49.0}, {"date": "2018-04-05", "close": 3450.345, "volume": 64.0}, {"date": "2018-04-06", "close": 3510.351, "volume": 55.0}, {"date": "2018-04-09", "close": 3570.357, "volume": 130.0}, {"date": "2018-04-10", "close": 3690.9691, "volume": 79.0}, {"date": "2018-04-11", "close": 3660.366, "volume": 40.0}, {"date": "2018-04-12", "close": 3630.363, "volume": 41.0}, {"date": "2018-04-13", "close": 3750.375, "volume": 87.0}, {"date": "2018-04-16", "close": 3540.354, "volume": 139.0}, {"date": "2018-04-17", "close": 3630.363, "volume": 81.0}, {"date": "2018-04-18", "close": 3540.354, "volume": 13.0}, {"date": "2018-04-19", "close": 3390.339, "volume": 42.0}, {"date": "2018-04-20", "close": 3270.327, "volume": 116.0}, {"date": "2018-04-23", "close": 3300.33, "volume": 21.0}, {"date": "2018-04-24", "close": 3390.339, "volume": 16.0}, {"date": "2018-04-25", "close": 3330.333, "volume": 12.0}, {"date": "2018-04-26", "close": 3390.339, "volume": 23.0}, {"date": "2018-04-27", "close": 3450.345, "volume": 15.0}, {"date": "2018-04-30", "close": 3390.339, "volume": 3.0}, {"date": "2018-05-01", "close": 3420.342, "volume": 12.0}, {"date": "2018-05-02", "close": 3450.6451, "volume": 112.0}, {"date": "2018-05-03", "close": 3390.6391, "volume": 34.0}, {"date": "2018-05-04", "close": 3300.33, "volume": 122.0}, {"date": "2018-05-07", "close": 3390.339, "volume": 44.0}, {"date": "2018-05-08", "close": 3330.333, "volume": 13.0}, {"date": "2018-05-09", "close": 3540.354, "volume": 569.0}, {"date": "2018-05-10", "close": 3330.333, "volume": 90.0}, {"date": "2018-05-11", "close": 3330.333, "volume": 80.0}, {"date": "2018-05-14", "close": 3150.315, "volume": 84.0}, {"date": "2018-05-15", "close": 3210.321, "volume": 51.0}, {"date": "2018-05-16", "close": 3180.318, "volume": 31.0}, {"date": "2018-05-17", "close": 3170.417, "volume": 35.0}, {"date": "2018-05-18", "close": 3180.318, "volume": 31.0}, {"date": "2018-05-21", "close": 3180.318, "volume": 16.0}, {"date": "2018-05-22", "close": 3120.312, "volume": 48.0}, {"date": "2018-05-23", "close": 2872.4872, "volume": 218.0}, {"date": "2018-05-24", "close": 2760.276, "volume": 157.0}, {"date": "2018-05-25", "close": 2865.2865, "volume": 37.0}, {"date": "2018-05-29", "close": 2849.985, "volume": 30.0}, {"date": "2018-05-30", "close": 2736.2736, "volume": 12.0}, {"date": "2018-05-31", "close": 2862.2862, "volume": 32.0}, {"date": "2018-06-01", "close": 2874.2874, "volume": 14.0}, {"date": "2018-06-04", "close": 2736.2736, "volume": 35.0}, {"date": "2018-06-05", "close": 2759.976, "volume": 42.0}, {"date": "2018-06-06", "close": 3060.306, "volume": 1901.0}, {"date": "2018-06-07", "close": 3150.315, "volume": 765.0}, {"date": "2018-06-08", "close": 3030.303, "volume": 152.0}, {"date": "2018-06-11", "close": 3030.303, "volume": 106.0}, {"date": "2018-06-12", "close": 2850.285, "volume": 77.0}, {"date": "2018-06-13", "close": 2770.477, "volume": 73.0}, {"date": "2018-06-14", "close": 2790.5791, "volume": 39.0}, {"date": "2018-06-15", "close": 2850.285, "volume": 41.0}, {"date": "2018-06-18", "close": 2550.255, "volume": 200.0}, {"date": "2018-06-19", "close": 2565.2565, "volume": 106.0}, {"date": "2018-06-20", "close": 2490.249, "volume": 182.0}, {"date": "2018-06-21", "close": 2251.1251, "volume": 209.0}, {"date": "2018-06-22", "close": 2280.228, "volume": 87.0}, {"date": "2018-06-25", "close": 2131.7132, "volume": 86.0}, {"date": "2018-06-26", "close": 2015.0015, "volume": 58.0}, {"date": "2018-06-27", "close": 2079.2079, "volume": 86.0}, {"date": "2018-06-28", "close": 1973.2973, "volume": 160.0}, {"date": "2018-06-29", "close": 1860.186, "volume": 131.0}, {"date": "2018-07-02", "close": 1800.18, "volume": 73.0}, {"date": "2018-07-03", "close": 1800.18, "volume": 37.0}, {"date": "2018-07-05", "close": 1830.483, "volume": 134.0}, {"date": "2018-07-06", "close": 1799.88, "volume": 111.0}, {"date": "2018-07-09", "close": 2196.2196, "volume": 518.0}, {"date": "2018-07-10", "close": 2370.237, "volume": 418.0}, {"date": "2018-07-11", "close": 2221.7222, "volume": 160.0}, {"date": "2018-07-12", "close": 2174.9175, "volume": 84.0}, {"date": "2018-07-13", "close": 2220.222, "volume": 46.0}, {"date": "2018-07-16", "close": 2247.2247, "volume": 763.0}, {"date": "2018-07-17", "close": 2214.2214, "volume": 9887.0}, {"date": "2018-07-18", "close": 2040.204, "volume": 2213.0}, {"date": "2018-07-19", "close": 1878.1878, "volume": 1423.0}, {"date": "2018-07-20", "close": 2007.2007, "volume": 995.0}, {"date": "2018-07-23", "close": 2010.201, "volume": 206.0}, {"date": "2018-07-24", "close": 1959.1959, "volume": 322.0}, {"date": "2018-07-25", "close": 1788.1788, "volume": 816.0}, {"date": "2018-07-26", "close": 1599.1599, "volume": 1114.0}, {"date": "2018-07-27", "close": 1005.1005, "volume": 4480.0}, {"date": "2018-07-30", "close": 1032.1032, "volume": 779.0}, {"date": "2018-07-31", "close": 957.0957, "volume": 757.0}, {"date": "2018-08-01", "close": 975.0975, "volume": 713.0}, {"date": "2018-08-02", "close": 957.0957, "volume": 390.0}, {"date": "2018-08-03", "close": 966.0966, "volume": 396.0}, {"date": "2018-08-06", "close": 975.0975, "volume": 408.0}, {"date": "2018-08-07", "close": 951.0951, "volume": 211.0}, {"date": "2018-08-08", "close": 939.0939, "volume": 290.0}, {"date": "2018-08-09", "close": 936.0936, "volume": 436.0}, {"date": "2018-08-10", "close": 855.0855, "volume": 760.0}, {"date": "2018-08-13", "close": 885.0885, "volume": 2755.0}, {"date": "2018-08-14", "close": 837.0837, "volume": 287.0}, {"date": "2018-08-15", "close": 816.0816, "volume": 267.0}, {"date": "2018-08-16", "close": 858.0858, "volume": 249.0}, {"date": "2018-08-17", "close": 900.09, "volume": 499.0}, {"date": "2018-08-20", "close": 840.084, "volume": 1080.0}, {"date": "2018-08-21", "close": 813.0813, "volume": 330.0}, {"date": "2018-08-22", "close": 816.0816, "volume": 285.0}, {"date": "2018-08-23", "close": 819.0819, "volume": 113.0}, {"date": "2018-08-24", "close": 834.0834, "volume": 295.0}, {"date": "2018-08-27", "close": 810.081, "volume": 242.0}, {"date": "2018-08-28", "close": 846.0846, "volume": 1031.0}, {"date": "2018-08-29", "close": 861.0861, "volume": 434.0}, {"date": "2018-08-30", "close": 876.0876, "volume": 439.0}, {"date": "2018-08-31", "close": 903.0903, "volume": 468.0}, {"date": "2018-09-04", "close": 855.0855, "volume": 342.0}, {"date": "2018-09-05", "close": 804.0804, "volume": 382.0}, {"date": "2018-09-06", "close": 780.078, "volume": 308.0}, {"date": "2018-09-07", "close": 753.0753, "volume": 441.0}, {"date": "2018-09-10", "close": 714.0714, "volume": 411.0}, {"date": "2018-09-11", "close": 709.571, "volume": 622.0}, {"date": "2018-09-12", "close": 688.5689, "volume": 407.0}, {"date": "2018-09-13", "close": 672.0672, "volume": 314.0}, {"date": "2018-09-14", "close": 657.0657, "volume": 217.0}, {"date": "2018-09-17", "close": 666.0666, "volume": 3015.0}, {"date": "2018-09-18", "close": 684.0684, "volume": 658.0}, {"date": "2018-09-19", "close": 726.0726, "volume": 480.0}, {"date": "2018-09-20", "close": 828.0828, "volume": 1643.0}, {"date": "2018-09-21", "close": 810.081, "volume": 339.0}, {"date": "2018-09-24", "close": 804.0804, "volume": 388.0}, {"date": "2018-09-25", "close": 807.0807, "volume": 832.0}, {"date": "2018-09-26", "close": 1005.1005, "volume": 4560.0}, {"date": "2018-09-27", "close": 921.0921, "volume": 1469.0}, {"date": "2018-09-28", "close": 900.09, "volume": 949.0}, {"date": "2018-10-01", "close": 987.0987, "volume": 1033.0}, {"date": "2018-10-02", "close": 1107.1107, "volume": 17153.0}, {"date": "2018-10-03", "close": 894.0894, "volume": 2739.0}, {"date": "2018-10-04", "close": 936.0936, "volume": 1015.0}, {"date": "2018-10-05", "close": 813.0813, "volume": 1047.0}, {"date": "2018-10-08", "close": 816.0816, "volume": 732.0}, {"date": "2018-10-09", "close": 783.0783, "volume": 446.0}, {"date": "2018-10-10", "close": 759.0759, "volume": 477.0}, {"date": "2018-10-11", "close": 750.075, "volume": 204.0}, {"date": "2018-10-12", "close": 783.0783, "volume": 427.0}, {"date": "2018-10-15", "close": 807.0807, "volume": 111.0}, {"date": "2018-10-16", "close": 825.0825, "volume": 671.0}, {"date": "2018-10-17", "close": 825.0825, "volume": 113.0}, {"date": "2018-10-18", "close": 810.081, "volume": 244.0}, {"date": "2018-10-19", "close": 807.0807, "volume": 129.0}, {"date": "2018-10-22", "close": 816.0816, "volume": 412.0}, {"date": "2018-10-23", "close": 774.0774, "volume": 352.0}, {"date": "2018-10-24", "close": 771.0771, "volume": 155.0}, {"date": "2018-10-25", "close": 789.0789, "volume": 107.0}, {"date": "2018-10-26", "close": 762.0762, "volume": 45.0}, {"date": "2018-10-29", "close": 750.075, "volume": 122.0}, {"date": "2018-10-30", "close": 693.0693, "volume": 569.0}, {"date": "2018-10-31", "close": 744.0744, "volume": 101.0}, {"date": "2018-11-01", "close": 735.0735, "volume": 131.0}, {"date": "2018-11-02", "close": 762.0762, "volume": 86.0}, {"date": "2018-11-05", "close": 792.0792, "volume": 85.0}, {"date": "2018-11-06", "close": 765.0765, "volume": 70.0}, {"date": "2018-11-07", "close": 780.078, "volume": 55.0}, {"date": "2018-11-08", "close": 780.078, "volume": 92.0}, {"date": "2018-11-09", "close": 780.078, "volume": 78.0}, {"date": "2018-11-12", "close": 756.0756, "volume": 137.0}, {"date": "2018-11-13", "close": 732.0732, "volume": 216.0}, {"date": "2018-11-14", "close": 687.0687, "volume": 175.0}, {"date": "2018-11-15", "close": 690.069, "volume": 84.0}, {"date": "2018-11-16", "close": 690.069, "volume": 61.0}, {"date": "2018-11-19", "close": 660.066, "volume": 144.0}, {"date": "2018-11-20", "close": 645.0645, "volume": 127.0}, {"date": "2018-11-21", "close": 702.0702, "volume": 355.0}, {"date": "2018-11-23", "close": 725.5926, "volume": 68.0}, {"date": "2018-11-26", "close": 732.0732, "volume": 43.0}, {"date": "2018-11-27", "close": 678.0678, "volume": 51.0}, {"date": "2018-11-28", "close": 675.0675, "volume": 43.0}, {"date": "2018-11-29", "close": 675.0675, "volume": 64.0}, {"date": "2018-11-30", "close": 669.0669, "volume": 65.0}, {"date": "2018-12-03", "close": 669.0669, "volume": 64.0}, {"date": "2018-12-04", "close": 675.0675, "volume": 51.0}, {"date": "2018-12-06", "close": 654.0654, "volume": 74.0}, {"date": "2018-12-07", "close": 642.0642, "volume": 142.0}, {"date": "2018-12-10", "close": 657.0657, "volume": 166.0}, {"date": "2018-12-11", "close": 654.0654, "volume": 2938.0}, {"date": "2018-12-12", "close": 690.069, "volume": 349.0}, {"date": "2018-12-13", "close": 660.066, "volume": 92.0}, {"date": "2018-12-14", "close": 681.0681, "volume": 53.0}, {"date": "2018-12-17", "close": 642.0642, "volume": 157.0}, {"date": "2018-12-18", "close": 600.06, "volume": 218.0}, {"date": "2018-12-19", "close": 579.0579, "volume": 127.0}, {"date": "2018-12-20", "close": 522.0522, "volume": 261.0}, {"date": "2018-12-21", "close": 444.0444, "volume": 231.0}, {"date": "2018-12-24", "close": 387.0387, "volume": 238.0}, {"date": "2018-12-26", "close": 417.0417, "volume": 122.0}, {"date": "2018-12-27", "close": 441.0441, "volume": 299.0}, {"date": "2018-12-28", "close": 456.0456, "volume": 164.0}, {"date": "2018-12-31", "close": 465.0465, "volume": 202.0}, {"date": "2019-01-02", "close": 474.0474, "volume": 145.0}, {"date": "2019-01-03", "close": 483.0483, "volume": 66.0}, {"date": "2019-01-04", "close": 516.0516, "volume": 119.0}, {"date": "2019-01-07", "close": 558.0558, "volume": 348.0}, {"date": "2019-01-08", "close": 564.0564, "volume": 67.0}, {"date": "2019-01-09", "close": 567.0567, "volume": 47.0}, {"date": "2019-01-10", "close": 534.0534, "volume": 57.0}, {"date": "2019-01-11", "close": 552.0552, "volume": 44.0}, {"date": "2019-01-14", "close": 537.0537, "volume": 77.0}, {"date": "2019-01-15", "close": 534.0534, "volume": 69.0}, {"date": "2019-01-16", "close": 588.0588, "volume": 341.0}, {"date": "2019-01-17", "close": 597.0597, "volume": 170.0}, {"date": "2019-01-18", "close": 606.0606, "volume": 910.0}, {"date": "2019-01-22", "close": 618.0618, "volume": 170.0}, {"date": "2019-01-23", "close": 582.0582, "volume": 190.0}, {"date": "2019-01-24", "close": 615.0615, "volume": 68.0}, {"date": "2019-01-25", "close": 609.0609, "volume": 48.0}, {"date": "2019-01-28", "close": 606.0606, "volume": 50.0}, {"date": "2019-01-29", "close": 594.0594, "volume": 78.0}, {"date": "2019-01-30", "close": 606.0606, "volume": 57.0}, {"date": "2019-01-31", "close": 585.0585, "volume": 233.0}, {"date": "2019-02-01", "close": 609.0609, "volume": 143.0}, {"date": "2019-02-04", "close": 591.0591, "volume": 39.0}, {"date": "2019-02-05", "close": 582.0582, "volume": 209.0}, {"date": "2019-02-06", "close": 585.0585, "volume": 135.0}, {"date": "2019-02-07", "close": 582.0582, "volume": 60.0}, {"date": "2019-02-08", "close": 576.0576, "volume": 102.0}, {"date": "2019-02-11", "close": 540.054, "volume": 194.0}, {"date": "2019-02-12", "close": 543.0543, "volume": 78.0}, {"date": "2019-02-13", "close": 576.0576, "volume": 121.0}, {"date": "2019-02-14", "close": 546.0546, "volume": 76.0}, {"date": "2019-02-15", "close": 570.057, "volume": 117.0}, {"date": "2019-02-19", "close": 582.0582, "volume": 159.0}, {"date": "2019-02-20", "close": 609.0609, "volume": 364.0}, {"date": "2019-02-21", "close": 609.0609, "volume": 130.0}, {"date": "2019-02-22", "close": 615.0615, "volume": 298.0}, {"date": "2019-02-25", "close": 609.0609, "volume": 2164.0}, {"date": "2019-02-26", "close": 591.0591, "volume": 406.0}, {"date": "2019-02-27", "close": 603.0603, "volume": 75.0}, {"date": "2019-02-28", "close": 609.0609, "volume": 73.0}, {"date": "2019-03-01", "close": 615.0615, "volume": 178.0}, {"date": "2019-03-04", "close": 588.0588, "volume": 86.0}, {"date": "2019-03-05", "close": 585.0585, "volume": 75.0}, {"date": "2019-03-06", "close": 573.0573, "volume": 112.0}, {"date": "2019-03-07", "close": 606.0606, "volume": 2121.0}, {"date": "2019-03-08", "close": 636.0636, "volume": 724.0}, {"date": "2019-03-11", "close": 639.0639, "volume": 273.0}, {"date": "2019-03-12", "close": 651.0651, "volume": 456.0}, {"date": "2019-03-13", "close": 627.0627, "volume": 522.0}, {"date": "2019-03-14", "close": 648.0648, "volume": 512.0}, {"date": "2019-03-15", "close": 702.0702, "volume": 2829.0}, {"date": "2019-03-18", "close": 822.0822, "volume": 1537.0}, {"date": "2019-03-19", "close": 855.0855, "volume": 16697.0}, {"date": "2019-03-20", "close": 726.0726, "volume": 1615.0}, {"date": "2019-03-21", "close": 738.0738, "volume": 522.0}, {"date": "2019-03-22", "close": 693.0693, "volume": 489.0}, {"date": "2019-03-25", "close": 679.568, "volume": 304.0}, {"date": "2019-03-26", "close": 672.0672, "volume": 448.0}, {"date": "2019-03-27", "close": 651.0651, "volume": 349.0}, {"date": "2019-03-28", "close": 705.0705, "volume": 505.0}, {"date": "2019-03-29", "close": 705.0705, "volume": 251.0}, {"date": "2019-04-01", "close": 729.0729, "volume": 316.0}, {"date": "2019-04-02", "close": 726.0726, "volume": 226.0}, {"date": "2019-04-03", "close": 741.0741, "volume": 324.0}, {"date": "2019-04-04", "close": 729.0729, "volume": 148.0}, {"date": "2019-04-05", "close": 741.0741, "volume": 164.0}, {"date": "2019-04-08", "close": 747.0747, "volume": 192.0}, {"date": "2019-04-09", "close": 714.0714, "volume": 224.0}, {"date": "2019-04-10", "close": 729.0729, "volume": 143.0}, {"date": "2019-04-11", "close": 738.0738, "volume": 114.0}, {"date": "2019-04-12", "close": 702.0702, "volume": 111.0}, {"date": "2019-04-15", "close": 711.0711, "volume": 110.0}, {"date": "2019-04-16", "close": 711.0711, "volume": 72.0}, {"date": "2019-04-17", "close": 729.0729, "volume": 68.0}, {"date": "2019-04-18", "close": 702.0702, "volume": 67.0}, {"date": "2019-04-22", "close": 702.0702, "volume": 80.0}, {"date": "2019-04-23", "close": 720.072, "volume": 53.0}, {"date": "2019-04-24", "close": 735.0735, "volume": 609.0}, {"date": "2019-04-25", "close": 717.0717, "volume": 173.0}, {"date": "2019-04-26", "close": 690.069, "volume": 250.0}, {"date": "2019-04-29", "close": 696.0696, "volume": 180.0}, {"date": "2019-04-30", "close": 672.0672, "volume": 169.0}, {"date": "2019-05-01", "close": 666.0666, "volume": 304.0}, {"date": "2019-05-02", "close": 648.0648, "volume": 352.0}, {"date": "2019-05-03", "close": 726.0726, "volume": 517.0}, {"date": "2019-05-06", "close": 723.0723, "volume": 1347.0}, {"date": "2019-05-07", "close": 693.0693, "volume": 214.0}, {"date": "2019-05-08", "close": 673.5674, "volume": 210.0}, {"date": "2019-05-09", "close": 648.0648, "volume": 215.0}, {"date": "2019-05-10", "close": 673.5674, "volume": 175.0}, {"date": "2019-05-13", "close": 687.0687, "volume": 5901.0}, {"date": "2019-05-14", "close": 684.0684, "volume": 669.0}, {"date": "2019-05-15", "close": 846.0846, "volume": 49645.0}, {"date": "2019-05-16", "close": 654.0654, "volume": 8168.0}, {"date": "2019-05-17", "close": 600.06, "volume": 3176.0}, {"date": "2019-05-20", "close": 558.0558, "volume": 1349.0}, {"date": "2019-05-21", "close": 591.0591, "volume": 3777.0}, {"date": "2019-05-22", "close": 582.0582, "volume": 1091.0}, {"date": "2019-05-23", "close": 597.0597, "volume": 848.0}, {"date": "2019-05-24", "close": 630.063, "volume": 1657.0}, {"date": "2019-05-28", "close": 675.0675, "volume": 1126.0}, {"date": "2019-05-29", "close": 708.0708, "volume": 1604.0}, {"date": "2019-05-30", "close": 693.0693, "volume": 303.0}, {"date": "2019-05-31", "close": 645.0645, "volume": 310.0}, {"date": "2019-06-03", "close": 642.0642, "volume": 336.0}, {"date": "2019-06-04", "close": 696.0696, "volume": 525.0}, {"date": "2019-06-05", "close": 702.0702, "volume": 220.0}, {"date": "2019-06-06", "close": 693.0693, "volume": 267.0}, {"date": "2019-06-07", "close": 690.069, "volume": 271.0}, {"date": "2019-06-10", "close": 669.0669, "volume": 291.0}, {"date": "2019-06-11", "close": 678.0678, "volume": 260.0}, {"date": "2019-06-12", "close": 633.0633, "volume": 608.0}, {"date": "2019-06-13", "close": 645.0645, "volume": 338.0}, {"date": "2019-06-14", "close": 663.0663, "volume": 431.0}, {"date": "2019-06-17", "close": 678.0678, "volume": 488.0}, {"date": "2019-06-18", "close": 675.0675, "volume": 584.0}, {"date": "2019-06-19", "close": 657.0657, "volume": 414.0}, {"date": "2019-06-20", "close": 666.0666, "volume": 485.0}, {"date": "2019-06-21", "close": 669.0669, "volume": 354.0}, {"date": "2019-06-24", "close": 654.0654, "volume": 780.0}, {"date": "2019-06-25", "close": 639.0639, "volume": 572.0}, {"date": "2019-06-26", "close": 636.0636, "volume": 473.0}, {"date": "2019-06-27", "close": 630.063, "volume": 395.0}, {"date": "2019-06-28", "close": 654.0654, "volume": 599.0}, {"date": "2019-07-01", "close": 639.0639, "volume": 171.0}, {"date": "2019-07-02", "close": 654.0654, "volume": 263.0}, {"date": "2019-07-03", "close": 633.0633, "volume": 122.0}, {"date": "2019-07-05", "close": 642.0642, "volume": 140.0}, {"date": "2019-07-08", "close": 630.063, "volume": 466.0}, {"date": "2019-07-09", "close": 636.0636, "volume": 2814.0}, {"date": "2019-07-10", "close": 615.0615, "volume": 493.0}, {"date": "2019-07-11", "close": 633.0633, "volume": 657.0}, {"date": "2019-07-12", "close": 648.0648, "volume": 434.0}, {"date": "2019-07-15", "close": 642.0642, "volume": 357.0}, {"date": "2019-07-16", "close": 642.0642, "volume": 241.0}, {"date": "2019-07-17", "close": 645.0645, "volume": 103.0}, {"date": "2019-07-18", "close": 645.0645, "volume": 279.0}, {"date": "2019-07-19", "close": 630.063, "volume": 405.0}, {"date": "2019-07-22", "close": 639.0639, "volume": 225.0}, {"date": "2019-07-23", "close": 639.0639, "volume": 153.0}, {"date": "2019-07-24", "close": 636.0636, "volume": 310.0}, {"date": "2019-07-25", "close": 636.0636, "volume": 108.0}, {"date": "2019-07-26", "close": 645.0645, "volume": 264.0}, {"date": "2019-07-29", "close": 642.0642, "volume": 255.0}, {"date": "2019-07-30", "close": 651.0651, "volume": 1261.0}, {"date": "2019-07-31", "close": 657.0657, "volume": 282.0}, {"date": "2019-08-01", "close": 651.0651, "volume": 435.0}, {"date": "2019-08-02", "close": 646.5647, "volume": 83.0}, {"date": "2019-08-05", "close": 630.063, "volume": 209.0}, {"date": "2019-08-06", "close": 633.0633, "volume": 89.0}, {"date": "2019-08-07", "close": 660.066, "volume": 139.0}, {"date": "2019-08-08", "close": 657.0657, "volume": 201.0}, {"date": "2019-08-09", "close": 666.0666, "volume": 211.0}, {"date": "2019-08-12", "close": 657.0657, "volume": 143.0}, {"date": "2019-08-13", "close": 639.0639, "volume": 146.0}, {"date": "2019-08-14", "close": 633.0633, "volume": 164.0}, {"date": "2019-08-15", "close": 636.0636, "volume": 118.0}, {"date": "2019-08-16", "close": 654.0654, "volume": 186.0}, {"date": "2019-08-19", "close": 651.0651, "volume": 161.0}, {"date": "2019-08-20", "close": 639.0639, "volume": 141.0}, {"date": "2019-08-21", "close": 648.0648, "volume": 119.0}, {"date": "2019-08-22", "close": 645.0645, "volume": 68.0}, {"date": "2019-08-23", "close": 636.0636, "volume": 126.0}, {"date": "2019-08-26", "close": 642.0642, "volume": 112.0}, {"date": "2019-08-27", "close": 633.0633, "volume": 131.0}, {"date": "2019-08-28", "close": 615.0615, "volume": 97.0}, {"date": "2019-08-29", "close": 639.0639, "volume": 161.0}, {"date": "2019-08-30", "close": 636.0636, "volume": 77.0}, {"date": "2019-09-03", "close": 633.0633, "volume": 81.0}, {"date": "2019-09-04", "close": 640.5641, "volume": 215.0}, {"date": "2019-09-05", "close": 636.0636, "volume": 78.0}, {"date": "2019-09-06", "close": 657.0657, "volume": 132.0}, {"date": "2019-09-09", "close": 681.0681, "volume": 475.0}, {"date": "2019-09-10", "close": 696.0696, "volume": 486.0}, {"date": "2019-09-11", "close": 708.0708, "volume": 450.0}, {"date": "2019-09-12", "close": 687.0687, "volume": 222.0}, {"date": "2019-09-13", "close": 708.0708, "volume": 4297.0}, {"date": "2019-09-16", "close": 735.0735, "volume": 749.0}, {"date": "2019-09-17", "close": 723.0723, "volume": 241.0}, {"date": "2019-09-18", "close": 738.0738, "volume": 288.0}, {"date": "2019-09-19", "close": 729.0729, "volume": 197.0}, {"date": "2019-09-20", "close": 729.0729, "volume": 298.0}, {"date": "2019-09-23", "close": 714.0714, "volume": 335.0}, {"date": "2019-09-24", "close": 666.0666, "volume": 770.0}, {"date": "2019-09-25", "close": 633.0633, "volume": 312.0}, {"date": "2019-09-26", "close": 624.0624, "volume": 309.0}, {"date": "2019-09-27", "close": 609.0609, "volume": 129.0}, {"date": "2019-09-30", "close": 600.06, "volume": 389.0}, {"date": "2019-10-01", "close": 576.0576, "volume": 157.0}, {"date": "2019-10-02", "close": 561.0561, "volume": 299.0}, {"date": "2019-10-03", "close": 564.0564, "volume": 248.0}, {"date": "2019-10-04", "close": 546.0546, "volume": 201.0}, {"date": "2019-10-07", "close": 552.0552, "volume": 254.0}, {"date": "2019-10-08", "close": 540.054, "volume": 38.0}, {"date": "2019-10-09", "close": 531.0531, "volume": 174.0}, {"date": "2019-10-10", "close": 498.0498, "volume": 326.0}, {"date": "2019-10-11", "close": 480.048, "volume": 245.0}, {"date": "2019-10-14", "close": 480.048, "volume": 283.0}, {"date": "2019-10-15", "close": 447.0447, "volume": 471.0}, {"date": "2019-10-16", "close": 483.0483, "volume": 693.0}, {"date": "2019-10-17", "close": 507.0507, "volume": 999.0}, {"date": "2019-10-18", "close": 477.0477, "volume": 182.0}, {"date": "2019-10-21", "close": 468.0468, "volume": 107.0}, {"date": "2019-10-22", "close": 453.0453, "volume": 153.0}, {"date": "2019-10-23", "close": 477.0477, "volume": 956.0}, {"date": "2019-10-24", "close": 474.0474, "volume": 263.0}, {"date": "2019-10-25", "close": 471.8572, "volume": 156.0}, {"date": "2019-10-28", "close": 471.0471, "volume": 238.0}, {"date": "2019-10-29", "close": 471.0471, "volume": 137.0}, {"date": "2019-10-30", "close": 465.0465, "volume": 1078.0}, {"date": "2019-10-31", "close": 444.0444, "volume": 245.0}, {"date": "2019-11-01", "close": 447.0447, "volume": 135.0}, {"date": "2019-11-04", "close": 426.0426, "volume": 833.0}, {"date": "2019-11-05", "close": 435.0435, "volume": 173.0}, {"date": "2019-11-06", "close": 426.0426, "volume": 149.0}, {"date": "2019-11-07", "close": 411.0411, "volume": 97.0}, {"date": "2019-11-08", "close": 411.0411, "volume": 144.0}, {"date": "2019-11-11", "close": 384.0384, "volume": 326.0}, {"date": "2019-11-12", "close": 324.9325, "volume": 1151.0}, {"date": "2019-11-13", "close": 336.0336, "volume": 273.0}, {"date": "2019-11-14", "close": 318.0318, "volume": 227.0}, {"date": "2019-11-15", "close": 327.7528, "volume": 392.0}, {"date": "2019-11-18", "close": 330.033, "volume": 138.0}, {"date": "2019-11-19", "close": 355.1455, "volume": 268.0}, {"date": "2019-11-20", "close": 471.0471, "volume": 2436.0}, {"date": "2019-11-21", "close": 453.0453, "volume": 650.0}, {"date": "2019-11-22", "close": 468.0468, "volume": 116.0}, {"date": "2019-11-25", "close": 492.0492, "volume": 245.0}, {"date": "2019-11-26", "close": 501.0501, "volume": 199.0}, {"date": "2019-11-27", "close": 525.0525, "volume": 266.0}, {"date": "2019-11-29", "close": 567.0567, "volume": 210.0}, {"date": "2019-12-02", "close": 663.0663, "volume": 840.0}, {"date": "2019-12-03", "close": 624.0624, "volume": 414.0}, {"date": "2019-12-04", "close": 598.5599, "volume": 427.0}, {"date": "2019-12-05", "close": 585.0585, "volume": 242.0}, {"date": "2019-12-06", "close": 573.0573, "volume": 290.0}, {"date": "2019-12-09", "close": 577.8278, "volume": 90.0}, {"date": "2019-12-10", "close": 645.0645, "volume": 566.0}, {"date": "2019-12-11", "close": 642.0642, "volume": 181.0}, {"date": "2019-12-12", "close": 660.066, "volume": 255.0}, {"date": "2019-12-13", "close": 648.0648, "volume": 156.0}, {"date": "2019-12-16", "close": 645.0645, "volume": 518.0}, {"date": "2019-12-17", "close": 627.0627, "volume": 153.0}, {"date": "2019-12-18", "close": 609.0609, "volume": 145.0}, {"date": "2019-12-19", "close": 645.0645, "volume": 100.0}, {"date": "2019-12-20", "close": 627.0627, "volume": 42.0}, {"date": "2019-12-23", "close": 675.0675, "volume": 1347.0}, {"date": "2019-12-24", "close": 668.0468, "volume": 197.0}, {"date": "2019-12-26", "close": 723.0723, "volume": 506.0}, {"date": "2019-12-27", "close": 651.0651, "volume": 605.0}, {"date": "2019-12-30", "close": 678.0678, "volume": 272.0}, {"date": "2019-12-31", "close": 675.0675, "volume": 149.0}, {"date": "2020-01-02", "close": 747.0747, "volume": 295.0}, {"date": "2020-01-03", "close": 690.069, "volume": 202.0}, {"date": "2020-01-06", "close": 738.0738, "volume": 601.0}, {"date": "2020-01-07", "close": 729.0729, "volume": 539.0}, {"date": "2020-01-08", "close": 714.0714, "volume": 89.0}, {"date": "2020-01-09", "close": 738.0738, "volume": 349.0}, {"date": "2020-01-10", "close": 804.0804, "volume": 1725.0}, {"date": "2020-01-13", "close": 753.0753, "volume": 621.0}, {"date": "2020-01-14", "close": 753.0753, "volume": 331.0}, {"date": "2020-01-15", "close": 768.0768, "volume": 285.0}, {"date": "2020-01-16", "close": 744.0744, "volume": 357.0}, {"date": "2020-01-17", "close": 761.4761, "volume": 164.0}, {"date": "2020-01-21", "close": 801.0801, "volume": 631.0}, {"date": "2020-01-22", "close": 790.5791, "volume": 214.0}, {"date": "2020-01-23", "close": 762.0762, "volume": 502.0}, {"date": "2020-01-24", "close": 786.0786, "volume": 348.0}, {"date": "2020-01-27", "close": 798.0798, "volume": 520.0}, {"date": "2020-01-28", "close": 822.0822, "volume": 654.0}, {"date": "2020-01-29", "close": 825.0825, "volume": 339.0}, {"date": "2020-01-30", "close": 795.0795, "volume": 346.0}, {"date": "2020-01-31", "close": 804.0804, "volume": 296.0}, {"date": "2020-02-03", "close": 813.0813, "volume": 336.0}, {"date": "2020-02-04", "close": 804.0804, "volume": 356.0}, {"date": "2020-02-05", "close": 819.0819, "volume": 254.0}, {"date": "2020-02-06", "close": 816.0816, "volume": 241.0}, {"date": "2020-02-07", "close": 804.0804, "volume": 271.0}, {"date": "2020-02-10", "close": 819.0819, "volume": 304.0}, {"date": "2020-02-11", "close": 810.081, "volume": 440.0}, {"date": "2020-02-12", "close": 816.0816, "volume": 368.0}, {"date": "2020-02-13", "close": 867.0867, "volume": 2308.0}, {"date": "2020-02-14", "close": 879.0879, "volume": 1289.0}, {"date": "2020-02-18", "close": 951.0951, "volume": 2789.0}, {"date": "2020-02-19", "close": 807.0807, "volume": 4705.0}, {"date": "2020-02-20", "close": 687.0687, "volume": 2141.0}, {"date": "2020-02-21", "close": 651.0651, "volume": 965.0}, {"date": "2020-02-24", "close": 633.0633, "volume": 639.0}, {"date": "2020-02-25", "close": 693.0693, "volume": 722.0}, {"date": "2020-02-26", "close": 675.0675, "volume": 602.0}, {"date": "2020-02-27", "close": 654.0654, "volume": 459.0}, {"date": "2020-02-28", "close": 633.0633, "volume": 446.0}, {"date": "2020-03-02", "close": 645.0645, "volume": 299.0}, {"date": "2020-03-03", "close": 633.0633, "volume": 269.0}, {"date": "2020-03-04", "close": 693.0693, "volume": 327.0}, {"date": "2020-03-05", "close": 669.0669, "volume": 227.0}, {"date": "2020-03-06", "close": 648.0648, "volume": 176.0}, {"date": "2020-03-09", "close": 594.0594, "volume": 430.0}, {"date": "2020-03-10", "close": 603.0603, "volume": 406.0}, {"date": "2020-03-11", "close": 540.054, "volume": 145.0}, {"date": "2020-03-12", "close": 504.0504, "volume": 385.0}, {"date": "2020-03-13", "close": 507.0507, "volume": 468.0}, {"date": "2020-03-16", "close": 459.0459, "volume": 434.0}, {"date": "2020-03-17", "close": 366.0366, "volume": 685.0}, {"date": "2020-03-18", "close": 330.243, "volume": 1157.0}, {"date": "2020-03-19", "close": 391.9892, "volume": 244.0}, {"date": "2020-03-20", "close": 358.2658, "volume": 205.0}, {"date": "2020-03-23", "close": 357.0357, "volume": 186.0}, {"date": "2020-03-24", "close": 384.0384, "volume": 85.0}, {"date": "2020-03-25", "close": 402.0402, "volume": 131.0}, {"date": "2020-03-26", "close": 411.0711, "volume": 150.0}, {"date": "2020-03-27", "close": 405.0405, "volume": 115.0}, {"date": "2020-03-30", "close": 420.042, "volume": 141.0}, {"date": "2020-03-31", "close": 399.97, "volume": 79.0}, {"date": "2020-04-01", "close": 372.0372, "volume": 27.0}, {"date": "2020-04-02", "close": 372.0372, "volume": 88.0}, {"date": "2020-04-03", "close": 352.5353, "volume": 79.0}, {"date": "2020-04-06", "close": 390.039, "volume": 184.0}, {"date": "2020-04-07", "close": 390.039, "volume": 54.0}, {"date": "2020-04-08", "close": 414.0414, "volume": 46.0}, {"date": "2020-04-09", "close": 417.0417, "volume": 211.0}, {"date": "2020-04-13", "close": 447.0447, "volume": 137.0}, {"date": "2020-04-14", "close": 489.0489, "volume": 137.0}, {"date": "2020-04-15", "close": 490.6091, "volume": 61.0}, {"date": "2020-04-16", "close": 450.045, "volume": 229.0}, {"date": "2020-04-17", "close": 471.0471, "volume": 69.0}, {"date": "2020-04-20", "close": 454.9355, "volume": 106.0}, {"date": "2020-04-21", "close": 398.5299, "volume": 226.0}, {"date": "2020-04-22", "close": 411.0411, "volume": 25.0}, {"date": "2020-04-23", "close": 420.042, "volume": 59.0}, {"date": "2020-04-24", "close": 438.0438, "volume": 70.0}, {"date": "2020-04-27", "close": 510.051, "volume": 444.0}, {"date": "2020-04-28", "close": 498.0498, "volume": 88.0}, {"date": "2020-04-29", "close": 519.0219, "volume": 125.0}, {"date": "2020-04-30", "close": 511.8512, "volume": 39.0}, {"date": "2020-05-01", "close": 495.0495, "volume": 87.0}, {"date": "2020-05-04", "close": 499.97, "volume": 70.0}, {"date": "2020-05-05", "close": 516.0516, "volume": 98.0}, {"date": "2020-05-06", "close": 510.051, "volume": 42.0}, {"date": "2020-05-07", "close": 489.0489, "volume": 56.0}, {"date": "2020-05-08", "close": 519.0519, "volume": 126.0}, {"date": "2020-05-11", "close": 441.0441, "volume": 732.0}, {"date": "2020-05-12", "close": 455.7456, "volume": 186.0}, {"date": "2020-05-13", "close": 420.042, "volume": 179.0}, {"date": "2020-05-14", "close": 420.042, "volume": 394.0}, {"date": "2020-05-15", "close": 432.0432, "volume": 62.0}, {"date": "2020-05-18", "close": 453.0453, "volume": 145.0}, {"date": "2020-05-19", "close": 441.0441, "volume": 282.0}, {"date": "2020-05-20", "close": 432.0432, "volume": 204.0}, {"date": "2020-05-21", "close": 420.042, "volume": 152.0}, {"date": "2020-05-22", "close": 423.0423, "volume": 85.0}, {"date": "2020-05-26", "close": 453.0453, "volume": 17362.0}, {"date": "2020-05-27", "close": 423.0423, "volume": 2069.0}, {"date": "2020-05-28", "close": 405.0405, "volume": 2554.0}, {"date": "2020-05-29", "close": 453.9454, "volume": 2584.0}, {"date": "2020-06-01", "close": 429.0429, "volume": 1200.0}, {"date": "2020-06-02", "close": 396.0396, "volume": 2390.0}, {"date": "2020-06-03", "close": 309.0309, "volume": 38847.0}, {"date": "2020-06-04", "close": 342.0342, "volume": 12588.0}, {"date": "2020-06-05", "close": 342.0342, "volume": 6466.0}, {"date": "2020-06-08", "close": 354.0354, "volume": 4800.0}, {"date": "2020-06-09", "close": 372.0372, "volume": 8113.0}, {"date": "2020-06-10", "close": 387.0387, "volume": 4041.0}, {"date": "2020-06-11", "close": 348.0348, "volume": 4130.0}, {"date": "2020-06-12", "close": 351.0351, "volume": 2666.0}, {"date": "2020-06-15", "close": 354.0354, "volume": 2342.0}, {"date": "2020-06-16", "close": 369.0369, "volume": 1690.0}, {"date": "2020-06-17", "close": 357.0357, "volume": 1757.0}, {"date": "2020-06-18", "close": 360.036, "volume": 1440.0}, {"date": "2020-06-19", "close": 363.0363, "volume": 1604.0}, {"date": "2020-06-22", "close": 366.0366, "volume": 1744.0}, {"date": "2020-06-23", "close": 387.0387, "volume": 6290.0}, {"date": "2020-06-24", "close": 384.0384, "volume": 2340.0}, {"date": "2020-06-25", "close": 393.0393, "volume": 1659.0}, {"date": "2020-06-26", "close": 387.0387, "volume": 2170.0}, {"date": "2020-06-29", "close": 390.039, "volume": 1337.0}, {"date": "2020-06-30", "close": 384.0384, "volume": 1513.0}, {"date": "2020-07-01", "close": 402.0402, "volume": 7477.0}, {"date": "2020-07-02", "close": 423.0423, "volume": 3655.0}, {"date": "2020-07-06", "close": 447.0447, "volume": 3657.0}, {"date": "2020-07-07", "close": 441.0441, "volume": 1971.0}, {"date": "2020-07-08", "close": 459.0459, "volume": 2874.0}, {"date": "2020-07-09", "close": 465.0465, "volume": 3194.0}, {"date": "2020-07-10", "close": 447.0447, "volume": 2732.0}, {"date": "2020-07-13", "close": 438.0438, "volume": 1802.0}, {"date": "2020-07-14", "close": 423.0423, "volume": 2057.0}, {"date": "2020-07-15", "close": 417.0417, "volume": 1309.0}, {"date": "2020-07-16", "close": 435.0435, "volume": 1682.0}, {"date": "2020-07-17", "close": 441.0441, "volume": 1972.0}, {"date": "2020-07-20", "close": 420.042, "volume": 2403.0}, {"date": "2020-07-21", "close": 420.042, "volume": 3911.0}, {"date": "2020-07-22", "close": 429.0429, "volume": 10315.0}, {"date": "2020-07-23", "close": 423.0423, "volume": 2211.0}, {"date": "2020-07-24", "close": 426.0426, "volume": 1260.0}, {"date": "2020-07-27", "close": 423.0423, "volume": 940.0}, {"date": "2020-07-28", "close": 414.0414, "volume": 1115.0}, {"date": "2020-07-29", "close": 411.0411, "volume": 4215.0}, {"date": "2020-07-30", "close": 498.0498, "volume": 35970.0}, {"date": "2020-07-31", "close": 453.0453, "volume": 6055.0}, {"date": "2020-08-03", "close": 447.0447, "volume": 1852.0}, {"date": "2020-08-04", "close": 420.042, "volume": 2737.0}, {"date": "2020-08-05", "close": 426.0426, "volume": 1401.0}, {"date": "2020-08-06", "close": 420.042, "volume": 1544.0}, {"date": "2020-08-07", "close": 420.042, "volume": 1411.0}, {"date": "2020-08-10", "close": 423.0423, "volume": 2312.0}, {"date": "2020-08-11", "close": 417.0417, "volume": 1971.0}, {"date": "2020-08-12", "close": 411.0411, "volume": 3149.0}, {"date": "2020-08-13", "close": 406.5407, "volume": 1783.0}, {"date": "2020-08-14", "close": 429.0429, "volume": 2481.0}, {"date": "2020-08-17", "close": 435.0435, "volume": 12485.0}, {"date": "2020-08-18", "close": 414.0414, "volume": 3341.0}, {"date": "2020-08-19", "close": 390.039, "volume": 3430.0}, {"date": "2020-08-20", "close": 366.0366, "volume": 2732.0}, {"date": "2020-08-21", "close": 354.0354, "volume": 1680.0}, {"date": "2020-08-24", "close": 348.0348, "volume": 2766.0}, {"date": "2020-08-25", "close": 360.036, "volume": 2713.0}, {"date": "2020-08-26", "close": 369.0369, "volume": 1183.0}, {"date": "2020-08-27", "close": 360.036, "volume": 1167.0}, {"date": "2020-08-28", "close": 360.036, "volume": 509.0}, {"date": "2020-08-31", "close": 357.0357, "volume": 1822.0}, {"date": "2020-09-01", "close": 342.0342, "volume": 1390.0}, {"date": "2020-09-02", "close": 339.0339, "volume": 1129.0}, {"date": "2020-09-03", "close": 327.0327, "volume": 1201.0}, {"date": "2020-09-04", "close": 324.0324, "volume": 1459.0}, {"date": "2020-09-08", "close": 318.0318, "volume": 743.0}, {"date": "2020-09-09", "close": 348.0348, "volume": 1987.0}, {"date": "2020-09-10", "close": 336.0336, "volume": 971.0}, {"date": "2020-09-11", "close": 333.0333, "volume": 373.0}, {"date": "2020-09-14", "close": 360.036, "volume": 1232.0}, {"date": "2020-09-15", "close": 372.0372, "volume": 1663.0}, {"date": "2020-09-16", "close": 366.0366, "volume": 1073.0}, {"date": "2020-09-17", "close": 366.0366, "volume": 582.0}, {"date": "2020-09-18", "close": 363.0363, "volume": 1609.0}, {"date": "2020-09-21", "close": 357.0357, "volume": 907.0}, {"date": "2020-09-22", "close": 384.0384, "volume": 1508.0}, {"date": "2020-09-23", "close": 360.036, "volume": 1171.0}, {"date": "2020-09-24", "close": 351.0351, "volume": 522.0}, {"date": "2020-09-25", "close": 357.0357, "volume": 316.0}, {"date": "2020-09-28", "close": 366.0366, "volume": 389.0}, {"date": "2020-09-29", "close": 351.0351, "volume": 663.0}, {"date": "2020-09-30", "close": 372.0372, "volume": 1673.0}, {"date": "2020-10-01", "close": 372.0372, "volume": 1544.0}, {"date": "2020-10-02", "close": 363.0363, "volume": 507.0}, {"date": "2020-10-05", "close": 378.0378, "volume": 846.0}, {"date": "2020-10-06", "close": 381.0381, "volume": 1417.0}, {"date": "2020-10-07", "close": 396.0396, "volume": 1011.0}, {"date": "2020-10-08", "close": 411.0411, "volume": 756.0}, {"date": "2020-10-09", "close": 390.039, "volume": 954.0}, {"date": "2020-10-12", "close": 381.0381, "volume": 619.0}, {"date": "2020-10-13", "close": 378.0378, "volume": 608.0}, {"date": "2020-10-14", "close": 378.0378, "volume": 359.0}, {"date": "2020-10-15", "close": 369.0369, "volume": 561.0}, {"date": "2020-10-16", "close": 369.0369, "volume": 231.0}, {"date": "2020-10-19", "close": 372.0372, "volume": 354.0}, {"date": "2020-10-20", "close": 369.0369, "volume": 782.0}, {"date": "2020-10-21", "close": 363.0363, "volume": 437.0}, {"date": "2020-10-22", "close": 360.036, "volume": 388.0}, {"date": "2020-10-23", "close": 366.0366, "volume": 482.0}, {"date": "2020-10-26", "close": 345.0345, "volume": 927.0}, {"date": "2020-10-27", "close": 351.0351, "volume": 324.0}, {"date": "2020-10-28", "close": 375.0375, "volume": 1484.0}, {"date": "2020-10-29", "close": 357.0357, "volume": 542.0}, {"date": "2020-10-30", "close": 342.0342, "volume": 668.0}, {"date": "2020-11-02", "close": 342.0342, "volume": 430.0}, {"date": "2020-11-03", "close": 336.0336, "volume": 506.0}, {"date": "2020-11-04", "close": 343.5344, "volume": 526.0}, {"date": "2020-11-05", "close": 354.0354, "volume": 924.0}, {"date": "2020-11-06", "close": 360.036, "volume": 403.0}, {"date": "2020-11-09", "close": 348.0348, "volume": 957.0}, {"date": "2020-11-10", "close": 336.0336, "volume": 1496.0}, {"date": "2020-11-11", "close": 348.0348, "volume": 620.0}, {"date": "2020-11-12", "close": 342.0342, "volume": 541.0}, {"date": "2020-11-13", "close": 339.0339, "volume": 427.0}, {"date": "2020-11-16", "close": 336.0336, "volume": 734.0}, {"date": "2020-11-17", "close": 345.0345, "volume": 511.0}, {"date": "2020-11-18", "close": 339.0339, "volume": 789.0}, {"date": "2020-11-19", "close": 342.0342, "volume": 717.0}, {"date": "2020-11-20", "close": 354.0354, "volume": 582.0}, {"date": "2020-11-23", "close": 366.0366, "volume": 1187.0}, {"date": "2020-11-24", "close": 372.0372, "volume": 909.0}, {"date": "2020-11-25", "close": 363.0363, "volume": 644.0}, {"date": "2020-11-27", "close": 369.0369, "volume": 402.0}, {"date": "2020-11-30", "close": 378.0378, "volume": 1307.0}, {"date": "2020-12-01", "close": 454.5455, "volume": 23485.0}, {"date": "2020-12-02", "close": 585.0585, "volume": 49501.0}, {"date": "2020-12-03", "close": 699.0699, "volume": 38789.0}, {"date": "2020-12-04", "close": 612.0612, "volume": 13031.0}, {"date": "2020-12-07", "close": 705.0705, "volume": 10485.0}, {"date": "2020-12-08", "close": 642.0642, "volume": 8182.0}, {"date": "2020-12-09", "close": 606.0606, "volume": 11120.0}, {"date": "2020-12-10", "close": 627.0627, "volume": 18576.0}, {"date": "2020-12-11", "close": 657.0657, "volume": 8162.0}, {"date": "2020-12-14", "close": 621.0621, "volume": 6324.0}, {"date": "2020-12-15", "close": 621.0621, "volume": 5109.0}, {"date": "2020-12-16", "close": 639.0639, "volume": 5765.0}, {"date": "2020-12-17", "close": 636.0636, "volume": 4025.0}, {"date": "2020-12-18", "close": 681.0681, "volume": 7820.0}, {"date": "2020-12-21", "close": 798.0798, "volume": 21163.0}, {"date": "2020-12-22", "close": 831.0831, "volume": 10586.0}, {"date": "2020-12-23", "close": 615.0615, "volume": 44016.0}, {"date": "2020-12-24", "close": 660.066, "volume": 10886.0}, {"date": "2020-12-28", "close": 621.0621, "volume": 12431.0}, {"date": "2020-12-29", "close": 651.0651, "volume": 7350.0}, {"date": "2020-12-30", "close": 645.0645, "volume": 3709.0}, {"date": "2020-12-31", "close": 624.0624, "volume": 3090.0}, {"date": "2021-01-04", "close": 621.0621, "volume": 4555.0}, {"date": "2021-01-05", "close": 591.0591, "volume": 8361.0}, {"date": "2021-01-06", "close": 582.0582, "volume": 5254.0}, {"date": "2021-01-07", "close": 582.0582, "volume": 7110.0}, {"date": "2021-01-08", "close": 570.057, "volume": 4827.0}, {"date": "2021-01-11", "close": 594.0594, "volume": 6796.0}, {"date": "2021-01-12", "close": 606.0606, "volume": 6042.0}, {"date": "2021-01-13", "close": 603.0603, "volume": 4719.0}, {"date": "2021-01-14", "close": 615.0615, "volume": 4860.0}, {"date": "2021-01-15", "close": 606.0606, "volume": 4387.0}, {"date": "2021-01-19", "close": 588.0588, "volume": 7303.0}, {"date": "2021-01-20", "close": 582.0582, "volume": 7438.0}, {"date": "2021-01-21", "close": 582.0582, "volume": 4995.0}, {"date": "2021-01-22", "close": 582.0582, "volume": 6949.0}, {"date": "2021-01-25", "close": 573.0573, "volume": 6041.0}, {"date": "2021-01-26", "close": 558.0558, "volume": 6032.0}, {"date": "2021-01-27", "close": 570.057, "volume": 7793.0}, {"date": "2021-01-28", "close": 534.0534, "volume": 9812.0}, {"date": "2021-01-29", "close": 570.057, "volume": 8470.0}, {"date": "2021-02-01", "close": 597.0597, "volume": 7282.0}, {"date": "2021-02-02", "close": 627.0627, "volume": 7046.0}, {"date": "2021-02-03", "close": 636.0636, "volume": 6231.0}, {"date": "2021-02-04", "close": 624.0624, "volume": 8582.0}, {"date": "2021-02-05", "close": 663.0663, "volume": 4978.0}, {"date": "2021-02-08", "close": 729.0729, "volume": 8485.0}, {"date": "2021-02-09", "close": 702.0702, "volume": 5972.0}, {"date": "2021-02-10", "close": 690.069, "volume": 6715.0}, {"date": "2021-02-11", "close": 744.0744, "volume": 19277.0}, {"date": "2021-02-12", "close": 750.075, "volume": 12168.0}, {"date": "2021-02-16", "close": 720.072, "volume": 7776.0}, {"date": "2021-02-17", "close": 696.0696, "volume": 7767.0}, {"date": "2021-02-18", "close": 738.0738, "volume": 15058.0}, {"date": "2021-02-19", "close": 750.075, "volume": 24390.0}, {"date": "2021-02-22", "close": 675.0675, "volume": 6159.0}, {"date": "2021-02-23", "close": 642.0642, "volume": 15826.0}, {"date": "2021-02-24", "close": 615.0615, "volume": 6623.0}, {"date": "2021-02-25", "close": 591.0591, "volume": 5675.0}, {"date": "2021-02-26", "close": 558.0558, "volume": 5252.0}, {"date": "2021-03-01", "close": 573.0573, "volume": 3183.0}, {"date": "2021-03-02", "close": 603.0603, "volume": 4908.0}, {"date": "2021-03-03", "close": 558.0558, "volume": 4561.0}, {"date": "2021-03-04", "close": 522.0522, "volume": 5570.0}, {"date": "2021-03-05", "close": 519.0519, "volume": 5379.0}, {"date": "2021-03-08", "close": 519.0519, "volume": 3912.0}, {"date": "2021-03-09", "close": 546.0546, "volume": 3110.0}, {"date": "2021-03-10", "close": 528.0528, "volume": 2553.0}, {"date": "2021-03-11", "close": 573.0573, "volume": 3017.0}, {"date": "2021-03-12", "close": 585.0585, "volume": 3031.0}, {"date": "2021-03-15", "close": 576.0576, "volume": 3672.0}, {"date": "2021-03-16", "close": 588.0588, "volume": 13224.0}, {"date": "2021-03-17", "close": 603.0603, "volume": 4907.0}, {"date": "2021-03-18", "close": 576.0576, "volume": 4432.0}, {"date": "2021-03-19", "close": 564.0564, "volume": 6970.0}, {"date": "2021-03-22", "close": 561.0561, "volume": 3876.0}, {"date": "2021-03-23", "close": 522.0522, "volume": 4611.0}, {"date": "2021-03-24", "close": 498.0498, "volume": 4013.0}, {"date": "2021-03-25", "close": 495.0495, "volume": 3803.0}, {"date": "2021-03-26", "close": 501.0501, "volume": 2651.0}, {"date": "2021-03-29", "close": 456.0456, "volume": 3284.0}, {"date": "2021-03-30", "close": 462.0462, "volume": 3069.0}, {"date": "2021-03-31", "close": 483.0483, "volume": 3350.0}, {"date": "2021-04-01", "close": 510.051, "volume": 2234.0}, {"date": "2021-04-05", "close": 480.048, "volume": 3217.0}, {"date": "2021-04-06", "close": 462.0462, "volume": 2471.0}, {"date": "2021-04-07", "close": 468.0468, "volume": 1505.0}, {"date": "2021-04-08", "close": 462.0462, "volume": 1811.0}, {"date": "2021-04-09", "close": 444.0444, "volume": 3038.0}, {"date": "2021-04-12", "close": 417.0417, "volume": 2462.0}, {"date": "2021-04-13", "close": 420.042, "volume": 1522.0}, {"date": "2021-04-14", "close": 447.0447, "volume": 1215.0}, {"date": "2021-04-15", "close": 420.042, "volume": 1440.0}, {"date": "2021-04-16", "close": 426.0426, "volume": 1429.0}, {"date": "2021-04-19", "close": 426.0426, "volume": 2152.0}, {"date": "2021-04-20", "close": 411.0411, "volume": 790.0}, {"date": "2021-04-21", "close": 444.0444, "volume": 1451.0}, {"date": "2021-04-22", "close": 447.0447, "volume": 994.0}, {"date": "2021-04-23", "close": 477.0477, "volume": 984.0}, {"date": "2021-04-26", "close": 477.0477, "volume": 1760.0}, {"date": "2021-04-27", "close": 471.0471, "volume": 1480.0}, {"date": "2021-04-28", "close": 471.0471, "volume": 1208.0}, {"date": "2021-04-29", "close": 465.0465, "volume": 1060.0}, {"date": "2021-04-30", "close": 474.0474, "volume": 1403.0}, {"date": "2021-05-03", "close": 498.0498, "volume": 2156.0}, {"date": "2021-05-04", "close": 456.0456, "volume": 2030.0}, {"date": "2021-05-05", "close": 438.0438, "volume": 1108.0}, {"date": "2021-05-06", "close": 408.0408, "volume": 1573.0}, {"date": "2021-05-07", "close": 408.0408, "volume": 900.0}, {"date": "2021-05-10", "close": 396.0396, "volume": 1436.0}, {"date": "2021-05-11", "close": 396.0396, "volume": 1285.0}, {"date": "2021-05-12", "close": 393.0393, "volume": 783.0}, {"date": "2021-05-13", "close": 375.0375, "volume": 1052.0}, {"date": "2021-05-14", "close": 387.0387, "volume": 1244.0}, {"date": "2021-05-17", "close": 387.0387, "volume": 1016.0}, {"date": "2021-05-18", "close": 450.045, "volume": 2255.0}, {"date": "2021-05-19", "close": 435.0435, "volume": 982.0}, {"date": "2021-05-20", "close": 432.0432, "volume": 622.0}, {"date": "2021-05-21", "close": 441.0441, "volume": 431.0}, {"date": "2021-05-24", "close": 453.0453, "volume": 890.0}, {"date": "2021-05-25", "close": 471.0471, "volume": 942.0}, {"date": "2021-05-26", "close": 468.0468, "volume": 790.0}, {"date": "2021-05-27", "close": 477.0477, "volume": 1261.0}, {"date": "2021-05-28", "close": 492.0492, "volume": 1275.0}, {"date": "2021-06-01", "close": 486.0486, "volume": 1706.0}, {"date": "2021-06-02", "close": 501.0501, "volume": 1244.0}, {"date": "2021-06-03", "close": 546.0546, "volume": 3345.0}, {"date": "2021-06-04", "close": 465.0465, "volume": 7760.0}, {"date": "2021-06-07", "close": 456.0456, "volume": 2427.0}, {"date": "2021-06-08", "close": 456.0456, "volume": 2472.0}, {"date": "2021-06-09", "close": 447.0447, "volume": 1897.0}, {"date": "2021-06-10", "close": 438.0438, "volume": 2025.0}, {"date": "2021-06-11", "close": 423.0423, "volume": 2571.0}, {"date": "2021-06-14", "close": 411.0411, "volume": 3105.0}, {"date": "2021-06-15", "close": 393.0393, "volume": 2633.0}, {"date": "2021-06-16", "close": 381.0381, "volume": 3154.0}, {"date": "2021-06-17", "close": 393.0393, "volume": 1960.0}, {"date": "2021-06-18", "close": 381.0381, "volume": 1817.0}, {"date": "2021-06-21", "close": 372.0372, "volume": 2757.0}, {"date": "2021-06-22", "close": 354.0354, "volume": 2971.0}, {"date": "2021-06-23", "close": 366.0366, "volume": 3304.0}, {"date": "2021-06-24", "close": 369.0369, "volume": 2212.0}, {"date": "2021-06-25", "close": 381.0381, "volume": 4240.0}, {"date": "2021-06-28", "close": 390.039, "volume": 2090.0}, {"date": "2021-06-29", "close": 375.0375, "volume": 1311.0}, {"date": "2021-06-30", "close": 357.0357, "volume": 2441.0}, {"date": "2021-07-01", "close": 351.0351, "volume": 1520.0}, {"date": "2021-07-02", "close": 372.0372, "volume": 8547.0}, {"date": "2021-07-06", "close": 351.0351, "volume": 3829.0}, {"date": "2021-07-07", "close": 339.0339, "volume": 5514.0}, {"date": "2021-07-08", "close": 333.0333, "volume": 6685.0}, {"date": "2021-07-09", "close": 351.0351, "volume": 3902.0}, {"date": "2021-07-12", "close": 345.0345, "volume": 9736.0}, {"date": "2021-07-13", "close": 333.0333, "volume": 5747.0}, {"date": "2021-07-14", "close": 327.0327, "volume": 4474.0}, {"date": "2021-07-15", "close": 315.0315, "volume": 7276.0}, {"date": "2021-07-16", "close": 327.0327, "volume": 2287.0}, {"date": "2021-07-19", "close": 315.0315, "volume": 4884.0}, {"date": "2021-07-20", "close": 306.0306, "volume": 4016.0}, {"date": "2021-07-21", "close": 339.0339, "volume": 3224.0}, {"date": "2021-07-22", "close": 327.0327, "volume": 2004.0}, {"date": "2021-07-23", "close": 336.0336, "volume": 2310.0}, {"date": "2021-07-26", "close": 327.0327, "volume": 2017.0}, {"date": "2021-07-27", "close": 324.0324, "volume": 1502.0}, {"date": "2021-07-28", "close": 336.0336, "volume": 1830.0}, {"date": "2021-07-29", "close": 339.0339, "volume": 1309.0}, {"date": "2021-07-30", "close": 327.0327, "volume": 813.0}, {"date": "2021-08-02", "close": 318.0318, "volume": 2438.0}, {"date": "2021-08-03", "close": 315.0315, "volume": 1559.0}, {"date": "2021-08-04", "close": 309.0309, "volume": 3886.0}, {"date": "2021-08-05", "close": 306.0306, "volume": 3580.0}, {"date": "2021-08-06", "close": 309.0309, "volume": 1894.0}, {"date": "2021-08-09", "close": 303.0303, "volume": 3145.0}, {"date": "2021-08-10", "close": 292.5293, "volume": 4354.0}, {"date": "2021-08-11", "close": 268.5269, "volume": 6287.0}, {"date": "2021-08-12", "close": 258.5959, "volume": 5855.0}, {"date": "2021-08-13", "close": 260.186, "volume": 3164.0}, {"date": "2021-08-16", "close": 268.9769, "volume": 5575.0}, {"date": "2021-08-17", "close": 263.5464, "volume": 2188.0}, {"date": "2021-08-18", "close": 261.4761, "volume": 4788.0}, {"date": "2021-08-19", "close": 247.0747, "volume": 4274.0}, {"date": "2021-08-20", "close": 245.5146, "volume": 4816.0}, {"date": "2021-08-23", "close": 264.2964, "volume": 3714.0}, {"date": "2021-08-24", "close": 282.8683, "volume": 2989.0}, {"date": "2021-08-25", "close": 290.309, "volume": 1262.0}, {"date": "2021-08-26", "close": 290.099, "volume": 756.0}, {"date": "2021-08-27", "close": 292.0492, "volume": 1663.0}, {"date": "2021-08-30", "close": 285.0285, "volume": 621.0}, {"date": "2021-08-31", "close": 306.0306, "volume": 1922.0}, {"date": "2021-09-01", "close": 318.0318, "volume": 3097.0}, {"date": "2021-09-02", "close": 309.0309, "volume": 1750.0}, {"date": "2021-09-03", "close": 309.0309, "volume": 1446.0}, {"date": "2021-09-07", "close": 312.0312, "volume": 5015.0}, {"date": "2021-09-08", "close": 303.0303, "volume": 2783.0}, {"date": "2021-09-09", "close": 303.0303, "volume": 1385.0}, {"date": "2021-09-10", "close": 312.0312, "volume": 2162.0}, {"date": "2021-09-13", "close": 306.0306, "volume": 1006.0}, {"date": "2021-09-14", "close": 312.0312, "volume": 1100.0}, {"date": "2021-09-15", "close": 294.0294, "volume": 1784.0}, {"date": "2021-09-16", "close": 297.0597, "volume": 697.0}, {"date": "2021-09-17", "close": 303.0303, "volume": 1006.0}, {"date": "2021-09-20", "close": 289.529, "volume": 1333.0}, {"date": "2021-09-21", "close": 288.0888, "volume": 617.0}, {"date": "2021-09-22", "close": 294.5995, "volume": 1248.0}, {"date": "2021-09-23", "close": 294.0294, "volume": 1175.0}, {"date": "2021-09-24", "close": 293.2793, "volume": 1068.0}, {"date": "2021-09-27", "close": 296.7297, "volume": 403.0}, {"date": "2021-09-28", "close": 288.0288, "volume": 671.0}, {"date": "2021-09-29", "close": 274.1074, "volume": 942.0}, {"date": "2021-09-30", "close": 277.5278, "volume": 693.0}, {"date": "2021-10-01", "close": 272.8473, "volume": 1477.0}, {"date": "2021-10-04", "close": 259.526, "volume": 932.0}, {"date": "2021-10-05", "close": 258.5959, "volume": 696.0}, {"date": "2021-10-06", "close": 255.8056, "volume": 614.0}, {"date": "2021-10-07", "close": 256.3756, "volume": 1188.0}, {"date": "2021-10-08", "close": 254.8455, "volume": 1469.0}, {"date": "2021-10-11", "close": 253.3453, "volume": 1146.0}, {"date": "2021-10-12", "close": 275.4875, "volume": 1367.0}, {"date": "2021-10-13", "close": 274.5275, "volume": 591.0}, {"date": "2021-10-14", "close": 273.3273, "volume": 338.0}, {"date": "2021-10-15", "close": 275.1575, "volume": 981.0}, {"date": "2021-10-18", "close": 272.9973, "volume": 461.0}, {"date": "2021-10-19", "close": 273.2073, "volume": 791.0}, {"date": "2021-10-20", "close": 278.9979, "volume": 774.0}, {"date": "2021-10-21", "close": 276.0576, "volume": 405.0}, {"date": "2021-10-22", "close": 269.877, "volume": 1073.0}, {"date": "2021-10-25", "close": 260.186, "volume": 679.0}, {"date": "2021-10-26", "close": 265.3765, "volume": 619.0}, {"date": "2021-10-27", "close": 255.9256, "volume": 679.0}, {"date": "2021-10-28", "close": 261.7162, "volume": 428.0}, {"date": "2021-10-29", "close": 258.6559, "volume": 1857.0}, {"date": "2021-11-01", "close": 273.0573, "volume": 1188.0}, {"date": "2021-11-02", "close": 282.1482, "volume": 676.0}, {"date": "2021-11-03", "close": 288.0288, "volume": 556.0}, {"date": "2021-11-04", "close": 306.0306, "volume": 1217.0}, {"date": "2021-11-05", "close": 280.9781, "volume": 2190.0}, {"date": "2021-11-08", "close": 282.8983, "volume": 918.0}, {"date": "2021-11-09", "close": 273.9574, "volume": 1382.0}, {"date": "2021-11-10", "close": 260.126, "volume": 1781.0}, {"date": "2021-11-11", "close": 259.3459, "volume": 1071.0}, {"date": "2021-11-12", "close": 259.796, "volume": 285.0}, {"date": "2021-11-15", "close": 253.0153, "volume": 1260.0}, {"date": "2021-11-16", "close": 240.324, "volume": 2012.0}, {"date": "2021-11-17", "close": 252.0252, "volume": 1613.0}, {"date": "2021-11-18", "close": 237.3237, "volume": 1228.0}, {"date": "2021-11-19", "close": 226.5227, "volume": 1336.0}, {"date": "2021-11-22", "close": 230.393, "volume": 2385.0}, {"date": "2021-11-23", "close": 217.2217, "volume": 1353.0}, {"date": "2021-11-24", "close": 225.0225, "volume": 738.0}, {"date": "2021-11-26", "close": 216.8917, "volume": 663.0}, {"date": "2021-11-29", "close": 207.6808, "volume": 908.0}, {"date": "2021-11-30", "close": 207.3207, "volume": 1571.0}, {"date": "2021-12-01", "close": 198.0498, "volume": 997.0}, {"date": "2021-12-02", "close": 196.9097, "volume": 1471.0}, {"date": "2021-12-03", "close": 183.3183, "volume": 1791.0}, {"date": "2021-12-06", "close": 193.2793, "volume": 1253.0}, {"date": "2021-12-07", "close": 208.6109, "volume": 2892.0}, {"date": "2021-12-08", "close": 228.7129, "volume": 1429.0}, {"date": "2021-12-09", "close": 219.712, "volume": 982.0}, {"date": "2021-12-10", "close": 233.1233, "volume": 1380.0}, {"date": "2021-12-13", "close": 216.0516, "volume": 1854.0}, {"date": "2021-12-14", "close": 207.5308, "volume": 1010.0}, {"date": "2021-12-15", "close": 203.1503, "volume": 1142.0}, {"date": "2021-12-16", "close": 208.8209, "volume": 627.0}, {"date": "2021-12-17", "close": 207.0207, "volume": 410.0}, {"date": "2021-12-20", "close": 195.2295, "volume": 792.0}, {"date": "2021-12-21", "close": 199.64, "volume": 933.0}, {"date": "2021-12-22", "close": 196.5497, "volume": 737.0}, {"date": "2021-12-23", "close": 210.021, "volume": 2448.0}, {"date": "2021-12-27", "close": 216.0216, "volume": 2188.0}, {"date": "2021-12-28", "close": 210.021, "volume": 1579.0}, {"date": "2021-12-29", "close": 204.0204, "volume": 2380.0}, {"date": "2021-12-30", "close": 210.021, "volume": 1872.0}, {"date": "2021-12-31", "close": 199.2199, "volume": 2318.0}, {"date": "2022-01-03", "close": 212.991, "volume": 900.0}, {"date": "2022-01-04", "close": 211.6412, "volume": 391.0}, {"date": "2022-01-05", "close": 210.021, "volume": 965.0}, {"date": "2022-01-06", "close": 195.7696, "volume": 1313.0}, {"date": "2022-01-07", "close": 206.9607, "volume": 1133.0}, {"date": "2022-01-10", "close": 210.021, "volume": 632.0}, {"date": "2022-01-11", "close": 210.021, "volume": 435.0}, {"date": "2022-01-12", "close": 211.8212, "volume": 1241.0}, {"date": "2022-01-13", "close": 210.021, "volume": 558.0}, {"date": "2022-01-14", "close": 209.691, "volume": 490.0}, {"date": "2022-01-18", "close": 197.7198, "volume": 458.0}, {"date": "2022-01-19", "close": 183.0183, "volume": 1794.0}, {"date": "2022-01-20", "close": 176.9577, "volume": 357.0}, {"date": "2022-01-21", "close": 162.0162, "volume": 1867.0}, {"date": "2022-01-24", "close": 159.856, "volume": 1411.0}, {"date": "2022-01-25", "close": 165.0165, "volume": 1407.0}, {"date": "2022-01-26", "close": 165.0165, "volume": 891.0}, {"date": "2022-01-27", "close": 156.0156, "volume": 939.0}, {"date": "2022-01-28", "close": 176.9877, "volume": 1086.0}, {"date": "2022-01-31", "close": 180.018, "volume": 659.0}, {"date": "2022-02-01", "close": 190.219, "volume": 1154.0}, {"date": "2022-02-02", "close": 182.0582, "volume": 432.0}, {"date": "2022-02-03", "close": 170.9871, "volume": 719.0}, {"date": "2022-02-04", "close": 171.1071, "volume": 525.0}, {"date": "2022-02-07", "close": 173.6874, "volume": 424.0}, {"date": "2022-02-08", "close": 176.7177, "volume": 671.0}, {"date": "2022-02-09", "close": 174.4974, "volume": 837.0}, {"date": "2022-02-10", "close": 179.4179, "volume": 613.0}, {"date": "2022-02-11", "close": 171.0171, "volume": 624.0}, {"date": "2022-02-14", "close": 165.0165, "volume": 170.0}, {"date": "2022-02-15", "close": 165.5566, "volume": 323.0}, {"date": "2022-02-16", "close": 159.2259, "volume": 561.0}, {"date": "2022-02-17", "close": 155.9556, "volume": 415.0}, {"date": "2022-02-18", "close": 146.2646, "volume": 1400.0}, {"date": "2022-02-22", "close": 147.0147, "volume": 514.0}, {"date": "2022-02-23", "close": 148.6649, "volume": 421.0}, {"date": "2022-02-24", "close": 150.7051, "volume": 564.0}, {"date": "2022-02-25", "close": 143.9844, "volume": 887.0}, {"date": "2022-02-28", "close": 153.1653, "volume": 773.0}, {"date": "2022-03-01", "close": 151.2751, "volume": 570.0}, {"date": "2022-03-02", "close": 150.495, "volume": 365.0}, {"date": "2022-03-03", "close": 147.7648, "volume": 704.0}, {"date": "2022-03-04", "close": 140.7141, "volume": 516.0}, {"date": "2022-03-07", "close": 136.5437, "volume": 323.0}, {"date": "2022-03-08", "close": 144.0444, "volume": 558.0}, {"date": "2022-03-09", "close": 147.5548, "volume": 334.0}, {"date": "2022-03-10", "close": 147.0747, "volume": 162.0}, {"date": "2022-03-11", "close": 148.1248, "volume": 235.0}, {"date": "2022-03-14", "close": 142.6343, "volume": 328.0}, {"date": "2022-03-15", "close": 141.3141, "volume": 192.0}, {"date": "2022-03-16", "close": 153.0153, "volume": 1266.0}, {"date": "2022-03-17", "close": 156.1656, "volume": 187.0}, {"date": "2022-03-18", "close": 162.0162, "volume": 854.0}, {"date": "2022-03-21", "close": 187.6388, "volume": 1149.0}, {"date": "2022-03-22", "close": 189.0189, "volume": 561.0}, {"date": "2022-03-23", "close": 189.709, "volume": 612.0}, {"date": "2022-03-24", "close": 198.0798, "volume": 495.0}, {"date": "2022-03-25", "close": 199.55, "volume": 266.0}, {"date": "2022-03-28", "close": 227.2127, "volume": 1402.0}, {"date": "2022-03-29", "close": 234.0234, "volume": 739.0}, {"date": "2022-03-30", "close": 216.0216, "volume": 925.0}, {"date": "2022-03-31", "close": 206.3606, "volume": 212.0}, {"date": "2022-04-01", "close": 206.9907, "volume": 330.0}, {"date": "2022-04-04", "close": 203.7804, "volume": 765.0}, {"date": "2022-04-05", "close": 196.6997, "volume": 619.0}, {"date": "2022-04-06", "close": 196.4896, "volume": 289.0}, {"date": "2022-04-07", "close": 196.5497, "volume": 199.0}, {"date": "2022-04-08", "close": 198.0498, "volume": 261.0}, {"date": "2022-04-11", "close": 180.078, "volume": 1098.0}, {"date": "2022-04-12", "close": 186.2886, "volume": 267.0}, {"date": "2022-04-13", "close": 180.7081, "volume": 384.0}, {"date": "2022-04-14", "close": 206.6007, "volume": 1802.0}, {"date": "2022-04-18", "close": 189.619, "volume": 721.0}, {"date": "2022-04-19", "close": 189.619, "volume": 243.0}, {"date": "2022-04-20", "close": 194.9595, "volume": 510.0}, {"date": "2022-04-21", "close": 189.0189, "volume": 411.0}, {"date": "2022-04-22", "close": 177.6478, "volume": 439.0}, {"date": "2022-04-25", "close": 171.0171, "volume": 535.0}, {"date": "2022-04-26", "close": 160.216, "volume": 1330.0}, {"date": "2022-04-27", "close": 159.0159, "volume": 571.0}, {"date": "2022-04-28", "close": 154.6055, "volume": 429.0}, {"date": "2022-04-29", "close": 160.5161, "volume": 579.0}, {"date": "2022-05-02", "close": 159.3159, "volume": 80.0}, {"date": "2022-05-03", "close": 150.9151, "volume": 269.0}, {"date": "2022-05-04", "close": 154.7855, "volume": 574.0}, {"date": "2022-05-05", "close": 146.9847, "volume": 301.0}, {"date": "2022-05-06", "close": 146.4149, "volume": 676.0}, {"date": "2022-05-09", "close": 130.9931, "volume": 520.0}, {"date": "2022-05-10", "close": 120.432, "volume": 753.0}, {"date": "2022-05-11", "close": 116.8914, "volume": 273.0}, {"date": "2022-05-12", "close": 105.0105, "volume": 1004.0}, {"date": "2022-05-13", "close": 114.0414, "volume": 725.0}, {"date": "2022-05-16", "close": 117.0117, "volume": 382.0}, {"date": "2022-05-17", "close": 111.6412, "volume": 378.0}, {"date": "2022-05-18", "close": 108.0108, "volume": 311.0}, {"date": "2022-05-19", "close": 108.3408, "volume": 375.0}, {"date": "2022-05-20", "close": 108.3408, "volume": 330.0}, {"date": "2022-05-23", "close": 108.0108, "volume": 582.0}, {"date": "2022-05-24", "close": 105.6106, "volume": 463.0}, {"date": "2022-05-25", "close": 117.0117, "volume": 702.0}, {"date": "2022-05-26", "close": 120.012, "volume": 510.0}, {"date": "2022-05-27", "close": 131.9832, "volume": 285.0}, {"date": "2022-05-31", "close": 123.0123, "volume": 863.0}, {"date": "2022-06-01", "close": 122.4722, "volume": 546.0}, {"date": "2022-06-02", "close": 125.6226, "volume": 482.0}, {"date": "2022-06-03", "close": 124.7975, "volume": 119.0}, {"date": "2022-06-06", "close": 124.4824, "volume": 83.0}, {"date": "2022-06-07", "close": 123.4623, "volume": 541.0}, {"date": "2022-06-08", "close": 129.913, "volume": 239.0}, {"date": "2022-06-09", "close": 125.3225, "volume": 239.0}, {"date": "2022-06-10", "close": 115.9919, "volume": 422.0}, {"date": "2022-06-13", "close": 108.0708, "volume": 549.0}, {"date": "2022-06-14", "close": 108.7009, "volume": 262.0}, {"date": "2022-06-15", "close": 112.1212, "volume": 249.0}, {"date": "2022-06-16", "close": 107.0807, "volume": 832.0}, {"date": "2022-06-17", "close": 114.9115, "volume": 75.0}, {"date": "2022-06-21", "close": 124.5125, "volume": 238.0}, {"date": "2022-06-22", "close": 127.8128, "volume": 328.0}, {"date": "2022-06-23", "close": 132.0432, "volume": 263.0}, {"date": "2022-06-24", "close": 123.4923, "volume": 513.0}, {"date": "2022-06-27", "close": 131.9832, "volume": 293.0}, {"date": "2022-06-28", "close": 123.0123, "volume": 228.0}, {"date": "2022-06-29", "close": 126.0126, "volume": 104.0}, {"date": "2022-06-30", "close": 121.1521, "volume": 351.0}, {"date": "2022-07-01", "close": 123.5224, "volume": 285.0}, {"date": "2022-07-05", "close": 126.0426, "volume": 142.0}, {"date": "2022-07-06", "close": 119.532, "volume": 363.0}, {"date": "2022-07-07", "close": 120.042, "volume": 242.0}, {"date": "2022-07-08", "close": 133.7834, "volume": 501.0}, {"date": "2022-07-11", "close": 133.5734, "volume": 209.0}, {"date": "2022-07-12", "close": 130.6931, "volume": 195.0}, {"date": "2022-07-13", "close": 136.529, "volume": 116.0}, {"date": "2022-07-14", "close": 134.2334, "volume": 270.0}, {"date": "2022-07-15", "close": 128.9826, "volume": 371.0}, {"date": "2022-07-18", "close": 124.2124, "volume": 648.0}, {"date": "2022-07-19", "close": 147.0147, "volume": 581.0}, {"date": "2022-07-20", "close": 177.4077, "volume": 2906.0}, {"date": "2022-07-21", "close": 187.0387, "volume": 1755.0}, {"date": "2022-07-22", "close": 148.5149, "volume": 5997.0}, {"date": "2022-07-25", "close": 132.9133, "volume": 2808.0}, {"date": "2022-07-26", "close": 136.5137, "volume": 1175.0}, {"date": "2022-07-27", "close": 128.4128, "volume": 880.0}, {"date": "2022-07-28", "close": 117.0117, "volume": 1651.0}, {"date": "2022-07-29", "close": 117.6118, "volume": 723.0}, {"date": "2022-08-01", "close": 113.4113, "volume": 918.0}, {"date": "2022-08-02", "close": 118.5119, "volume": 697.0}, {"date": "2022-08-03", "close": 136.8137, "volume": 2008.0}, {"date": "2022-08-04", "close": 150.015, "volume": 2807.0}, {"date": "2022-08-05", "close": 155.2655, "volume": 660.0}, {"date": "2022-08-08", "close": 159.0159, "volume": 2070.0}, {"date": "2022-08-09", "close": 162.3162, "volume": 966.0}, {"date": "2022-08-10", "close": 176.1176, "volume": 782.0}, {"date": "2022-08-11", "close": 175.5176, "volume": 1000.0}, {"date": "2022-08-12", "close": 176.4176, "volume": 1350.0}, {"date": "2022-08-15", "close": 187.5188, "volume": 3206.0}, {"date": "2022-08-16", "close": 191.1191, "volume": 599.0}, {"date": "2022-08-17", "close": 175.2175, "volume": 1240.0}, {"date": "2022-08-18", "close": 170.417, "volume": 786.0}, {"date": "2022-08-19", "close": 172.6673, "volume": 74.0}, {"date": "2022-08-22", "close": 165.0165, "volume": 289.0}, {"date": "2022-08-23", "close": 159.616, "volume": 386.0}, {"date": "2022-08-24", "close": 159.616, "volume": 232.0}, {"date": "2022-08-25", "close": 163.5614, "volume": 160.0}, {"date": "2022-08-26", "close": 159.919, "volume": 403.0}, {"date": "2022-08-29", "close": 165.0165, "volume": 196.0}, {"date": "2022-08-30", "close": 160.8161, "volume": 990.0}, {"date": "2022-08-31", "close": 164.5365, "volume": 229.0}, {"date": "2022-09-01", "close": 156.0156, "volume": 766.0}, {"date": "2022-09-02", "close": 157.2097, "volume": 139.0}, {"date": "2022-09-06", "close": 152.7153, "volume": 491.0}, {"date": "2022-09-07", "close": 150.318, "volume": 451.0}, {"date": "2022-09-08", "close": 147.9148, "volume": 522.0}, {"date": "2022-09-09", "close": 148.5149, "volume": 150.0}, {"date": "2022-09-12", "close": 145.8146, "volume": 156.0}, {"date": "2022-09-13", "close": 139.2139, "volume": 212.0}, {"date": "2022-09-14", "close": 137.1137, "volume": 204.0}, {"date": "2022-09-15", "close": 142.8143, "volume": 489.0}, {"date": "2022-09-16", "close": 141.3141, "volume": 158.0}, {"date": "2022-09-19", "close": 137.1137, "volume": 235.0}, {"date": "2022-09-20", "close": 135.3135, "volume": 475.0}, {"date": "2022-09-21", "close": 129.3159, "volume": 177.0}, {"date": "2022-09-22", "close": 117.6148, "volume": 788.0}, {"date": "2022-09-23", "close": 112.5113, "volume": 778.0}, {"date": "2022-09-26", "close": 105.1605, "volume": 823.0}, {"date": "2022-09-27", "close": 110.429, "volume": 469.0}, {"date": "2022-09-28", "close": 109.2109, "volume": 632.0}, {"date": "2022-09-29", "close": 100.8101, "volume": 832.0}, {"date": "2022-09-30", "close": 100.8101, "volume": 170.0}, {"date": "2022-10-03", "close": 100.8101, "volume": 761.0}, {"date": "2022-10-04", "close": 102.0102, "volume": 766.0}, {"date": "2022-10-05", "close": 102.6103, "volume": 275.0}, {"date": "2022-10-06", "close": 103.7744, "volume": 39.0}, {"date": "2022-10-07", "close": 100.5101, "volume": 727.0}, {"date": "2022-10-10", "close": 87.9088, "volume": 2041.0}, {"date": "2022-10-11", "close": 84.3084, "volume": 2035.0}, {"date": "2022-10-12", "close": 74.1074, "volume": 2156.0}, {"date": "2022-10-13", "close": 66.6067, "volume": 2603.0}, {"date": "2022-10-14", "close": 62.7063, "volume": 970.0}, {"date": "2022-10-17", "close": 63.6064, "volume": 7117.0}, {"date": "2022-10-18", "close": 61.8062, "volume": 3637.0}, {"date": "2022-10-19", "close": 60.6061, "volume": 2447.0}, {"date": "2022-10-20", "close": 58.8059, "volume": 2456.0}, {"date": "2022-10-21", "close": 54.6055, "volume": 10914.0}, {"date": "2022-10-24", "close": 61.2061, "volume": 3325.0}, {"date": "2022-10-25", "close": 63.3063, "volume": 2597.0}, {"date": "2022-10-26", "close": 60.006, "volume": 1684.0}, {"date": "2022-10-27", "close": 60.6061, "volume": 1303.0}, {"date": "2022-10-28", "close": 63.0063, "volume": 773.0}, {"date": "2022-10-31", "close": 60.6061, "volume": 1182.0}, {"date": "2022-11-01", "close": 60.6061, "volume": 1562.0}, {"date": "2022-11-02", "close": 61.2061, "volume": 653.0}, {"date": "2022-11-03", "close": 57.0057, "volume": 908.0}, {"date": "2022-11-04", "close": 56.7057, "volume": 641.0}, {"date": "2022-11-07", "close": 55.8056, "volume": 1018.0}, {"date": "2022-11-08", "close": 57.9058, "volume": 924.0}, {"date": "2022-11-09", "close": 56.7057, "volume": 931.0}, {"date": "2022-11-10", "close": 56.7057, "volume": 1387.0}, {"date": "2022-11-11", "close": 57.0057, "volume": 963.0}, {"date": "2022-11-14", "close": 56.1056, "volume": 997.0}, {"date": "2022-11-15", "close": 56.7057, "volume": 956.0}, {"date": "2022-11-16", "close": 57.6058, "volume": 785.0}, {"date": "2022-11-17", "close": 57.3057, "volume": 1620.0}, {"date": "2022-11-18", "close": 59.706, "volume": 978.0}, {"date": "2022-11-21", "close": 57.0057, "volume": 1067.0}, {"date": "2022-11-22", "close": 57.0057, "volume": 1286.0}, {"date": "2022-11-23", "close": 56.4056, "volume": 1055.0}, {"date": "2022-11-25", "close": 57.6058, "volume": 713.0}, {"date": "2022-11-28", "close": 58.5059, "volume": 600.0}, {"date": "2022-11-29", "close": 54.3054, "volume": 1641.0}, {"date": "2022-11-30", "close": 56.4056, "volume": 2047.0}, {"date": "2022-12-01", "close": 54.6055, "volume": 1042.0}, {"date": "2022-12-02", "close": 56.1056, "volume": 830.0}, {"date": "2022-12-05", "close": 55.5056, "volume": 1136.0}, {"date": "2022-12-06", "close": 52.5053, "volume": 1031.0}, {"date": "2022-12-07", "close": 52.5053, "volume": 3090.0}, {"date": "2022-12-08", "close": 54.9055, "volume": 533.0}, {"date": "2022-12-09", "close": 52.6553, "volume": 2081.0}, {"date": "2022-12-12", "close": 53.5554, "volume": 4945.0}, {"date": "2022-12-13", "close": 47.4047, "volume": 4714.0}, {"date": "2022-12-14", "close": 46.2046, "volume": 3503.0}, {"date": "2022-12-15", "close": 41.1041, "volume": 3981.0}, {"date": "2022-12-16", "close": 40.5041, "volume": 1968.0}, {"date": "2022-12-19", "close": 38.1038, "volume": 3330.0}, {"date": "2022-12-20", "close": 42.0042, "volume": 2252.0}, {"date": "2022-12-21", "close": 43.8044, "volume": 7333.0}, {"date": "2022-12-22", "close": 44.1044, "volume": 964.0}, {"date": "2022-12-23", "close": 46.5047, "volume": 1692.0}, {"date": "2022-12-27", "close": 48.6049, "volume": 1300.0}, {"date": "2022-12-28", "close": 48.0048, "volume": 2583.0}, {"date": "2022-12-29", "close": 48.9049, "volume": 1404.0}, {"date": "2022-12-30", "close": 51.3051, "volume": 3302.0}, {"date": "2023-01-03", "close": 48.9049, "volume": 707.0}, {"date": "2023-01-04", "close": 48.9049, "volume": 1508.0}, {"date": "2023-01-05", "close": 50.405, "volume": 1237.0}, {"date": "2023-01-06", "close": 55.5056, "volume": 2561.0}, {"date": "2023-01-09", "close": 53.7054, "volume": 1237.0}, {"date": "2023-01-10", "close": 53.4053, "volume": 841.0}, {"date": "2023-01-11", "close": 52.8053, "volume": 858.0}, {"date": "2023-01-12", "close": 53.7054, "volume": 636.0}, {"date": "2023-01-13", "close": 51.1551, "volume": 1294.0}, {"date": "2023-01-17", "close": 50.405, "volume": 1634.0}, {"date": "2023-01-18", "close": 45.6046, "volume": 3770.0}, {"date": "2023-01-19", "close": 44.4044, "volume": 912.0}, {"date": "2023-01-20", "close": 45.3045, "volume": 2684.0}, {"date": "2023-01-23", "close": 48.0048, "volume": 2373.0}, {"date": "2023-01-24", "close": 46.5047, "volume": 1002.0}, {"date": "2023-01-25", "close": 44.4044, "volume": 1268.0}, {"date": "2023-01-26", "close": 44.7045, "volume": 1440.0}, {"date": "2023-01-27", "close": 46.2046, "volume": 1074.0}, {"date": "2023-01-30", "close": 47.4047, "volume": 2224.0}, {"date": "2023-01-31", "close": 45.3045, "volume": 1516.0}, {"date": "2023-02-01", "close": 45.6046, "volume": 1109.0}, {"date": "2023-02-02", "close": 48.3048, "volume": 1621.0}, {"date": "2023-02-03", "close": 49.505, "volume": 910.0}, {"date": "2023-02-06", "close": 51.0051, "volume": 1404.0}, {"date": "2023-02-07", "close": 57.0057, "volume": 6287.0}, {"date": "2023-02-08", "close": 52.0252, "volume": 3737.0}, {"date": "2023-02-09", "close": 51.0051, "volume": 1240.0}, {"date": "2023-02-10", "close": 51.0051, "volume": 1275.0}, {"date": "2023-02-13", "close": 51.6052, "volume": 1566.0}, {"date": "2023-02-14", "close": 50.105, "volume": 770.0}, {"date": "2023-02-15", "close": 49.994, "volume": 1369.0}, {"date": "2023-02-16", "close": 48.9049, "volume": 1832.0}, {"date": "2023-02-17", "close": 50.105, "volume": 559.0}, {"date": "2023-02-21", "close": 47.7048, "volume": 2413.0}, {"date": "2023-02-22", "close": 45.6046, "volume": 1688.0}, {"date": "2023-02-23", "close": 47.4047, "volume": 937.0}, {"date": "2023-02-24", "close": 46.8047, "volume": 678.0}, {"date": "2023-02-27", "close": 45.0045, "volume": 1904.0}, {"date": "2023-02-28", "close": 46.8047, "volume": 28309.0}, {"date": "2023-03-01", "close": 49.505, "volume": 5859.0}, {"date": "2023-03-02", "close": 56.4056, "volume": 4874.0}, {"date": "2023-03-03", "close": 56.4056, "volume": 4472.0}, {"date": "2023-03-06", "close": 57.0057, "volume": 1235.0}, {"date": "2023-03-07", "close": 58.8059, "volume": 1231.0}, {"date": "2023-03-08", "close": 57.0057, "volume": 547.0}, {"date": "2023-03-09", "close": 51.0051, "volume": 2930.0}, {"date": "2023-03-10", "close": 48.3048, "volume": 1550.0}, {"date": "2023-03-13", "close": 46.8047, "volume": 2102.0}, {"date": "2023-03-14", "close": 47.4047, "volume": 969.0}, {"date": "2023-03-15", "close": 45.6046, "volume": 1080.0}, {"date": "2023-03-16", "close": 47.1047, "volume": 1256.0}, {"date": "2023-03-17", "close": 45.6046, "volume": 1498.0}, {"date": "2023-03-20", "close": 45.3045, "volume": 881.0}, {"date": "2023-03-21", "close": 45.9046, "volume": 1383.0}, {"date": "2023-03-22", "close": 45.1545, "volume": 948.0}, {"date": "2023-03-23", "close": 46.2046, "volume": 321.0}, {"date": "2023-03-24", "close": 45.3045, "volume": 547.0}, {"date": "2023-03-27", "close": 45.0045, "volume": 962.0}, {"date": "2023-03-28", "close": 42.6043, "volume": 967.0}, {"date": "2023-03-29", "close": 41.7042, "volume": 1332.0}, {"date": "2023-03-30", "close": 41.4011, "volume": 743.0}, {"date": "2023-03-31", "close": 42.9043, "volume": 1239.0}, {"date": "2023-04-03", "close": 43.8044, "volume": 1070.0}, {"date": "2023-04-04", "close": 42.3042, "volume": 730.0}, {"date": "2023-04-05", "close": 40.5041, "volume": 500.0}, {"date": "2023-04-06", "close": 41.7042, "volume": 589.0}, {"date": "2023-04-10", "close": 41.1041, "volume": 829.0}, {"date": "2023-04-11", "close": 41.4041, "volume": 577.0}, {"date": "2023-04-12", "close": 41.7042, "volume": 297.0}, {"date": "2023-04-13", "close": 41.4041, "volume": 1127.0}, {"date": "2023-04-14", "close": 42.0042, "volume": 1083.0}, {"date": "2023-04-17", "close": 47.4047, "volume": 2086.0}, {"date": "2023-04-18", "close": 47.4047, "volume": 858.0}, {"date": "2023-04-19", "close": 46.3546, "volume": 1303.0}, {"date": "2023-04-20", "close": 44.9115, "volume": 1152.0}, {"date": "2023-04-21", "close": 44.4044, "volume": 2385.0}, {"date": "2023-04-24", "close": 43.2043, "volume": 2059.0}, {"date": "2023-04-25", "close": 44.4044, "volume": 770.0}, {"date": "2023-04-26", "close": 43.8344, "volume": 1250.0}, {"date": "2023-04-27", "close": 45.7546, "volume": 775.0}, {"date": "2023-04-28", "close": 46.2046, "volume": 405.0}, {"date": "2023-05-01", "close": 47.4047, "volume": 2165.0}, {"date": "2023-05-02", "close": 46.5047, "volume": 1470.0}, {"date": "2023-05-03", "close": 45.3045, "volume": 959.0}, {"date": "2023-05-04", "close": 44.4044, "volume": 1398.0}, {"date": "2023-05-05", "close": 43.8044, "volume": 1110.0}, {"date": "2023-05-08", "close": 43.5044, "volume": 584.0}, {"date": "2023-05-09", "close": 42.6043, "volume": 9383.0}, {"date": "2023-05-10", "close": 42.0042, "volume": 1137.0}, {"date": "2023-05-11", "close": 42.3042, "volume": 2849.0}, {"date": "2023-05-12", "close": 42.0042, "volume": 1441.0}, {"date": "2023-05-15", "close": 41.4041, "volume": 1747.0}, {"date": "2023-05-16", "close": 41.6442, "volume": 1252.0}, {"date": "2023-05-17", "close": 43.5044, "volume": 963.0}, {"date": "2023-05-18", "close": 44.7045, "volume": 504.0}, {"date": "2023-05-19", "close": 48.0048, "volume": 1248.0}, {"date": "2023-05-22", "close": 43.5044, "volume": 2885.0}, {"date": "2023-05-23", "close": 45.9076, "volume": 839.0}, {"date": "2023-05-24", "close": 45.9046, "volume": 147.0}, {"date": "2023-05-25", "close": 45.0045, "volume": 727.0}, {"date": "2023-05-26", "close": 45.9046, "volume": 490.0}, {"date": "2023-05-30", "close": 45.1815, "volume": 1814.0}, {"date": "2023-05-31", "close": 46.8047, "volume": 1152.0}, {"date": "2023-06-01", "close": 48.9049, "volume": 1544.0}, {"date": "2023-06-02", "close": 50.405, "volume": 400.0}, {"date": "2023-06-05", "close": 53.4053, "volume": 2029.0}, {"date": "2023-06-06", "close": 51.4311, "volume": 1020.0}, {"date": "2023-06-07", "close": 54.0654, "volume": 867.0}, {"date": "2023-06-08", "close": 52.8053, "volume": 749.0}, {"date": "2023-06-09", "close": 55.0555, "volume": 469.0}, {"date": "2023-06-12", "close": 53.4053, "volume": 1433.0}, {"date": "2023-06-13", "close": 53.7054, "volume": 1229.0}, {"date": "2023-06-14", "close": 62.7063, "volume": 4020.0}, {"date": "2023-06-15", "close": 61.5062, "volume": 2208.0}, {"date": "2023-06-16", "close": 61.8062, "volume": 1796.0}, {"date": "2023-06-20", "close": 61.2061, "volume": 1140.0}, {"date": "2023-06-21", "close": 59.706, "volume": 1533.0}, {"date": "2023-06-22", "close": 58.2058, "volume": 383.0}, {"date": "2023-06-23", "close": 55.8056, "volume": 657.0}, {"date": "2023-06-26", "close": 57.0057, "volume": 299.0}, {"date": "2023-06-27", "close": 55.2055, "volume": 2064.0}, {"date": "2023-06-28", "close": 55.5056, "volume": 147.0}, {"date": "2023-06-29", "close": 55.5056, "volume": 1719.0}, {"date": "2023-06-30", "close": 58.5059, "volume": 834.0}, {"date": "2023-07-03", "close": 61.2061, "volume": 497.0}, {"date": "2023-07-05", "close": 59.706, "volume": 554.0}, {"date": "2023-07-06", "close": 59.4059, "volume": 344.0}, {"date": "2023-07-07", "close": 58.5059, "volume": 866.0}, {"date": "2023-07-10", "close": 53.8554, "volume": 806.0}, {"date": "2023-07-11", "close": 53.7054, "volume": 330.0}, {"date": "2023-07-12", "close": 54.0054, "volume": 169.0}, {"date": "2023-07-13", "close": 54.0054, "volume": 612.0}, {"date": "2023-07-14", "close": 55.2055, "volume": 518.0}, {"date": "2023-07-17", "close": 51.6052, "volume": 890.0}, {"date": "2023-07-18", "close": 53.4053, "volume": 563.0}, {"date": "2023-07-19", "close": 58.5059, "volume": 901.0}, {"date": "2023-07-20", "close": 59.4059, "volume": 488.0}, {"date": "2023-07-21", "close": 62.1062, "volume": 846.0}, {"date": "2023-07-24", "close": 64.2064, "volume": 1167.0}, {"date": "2023-07-25", "close": 59.4059, "volume": 641.0}, {"date": "2023-07-26", "close": 60.006, "volume": 827.0}, {"date": "2023-07-27", "close": 56.7657, "volume": 218.0}, {"date": "2023-07-28", "close": 57.0087, "volume": 291.0}, {"date": "2023-07-31", "close": 58.5059, "volume": 218.0}, {"date": "2023-08-01", "close": 59.4059, "volume": 416.0}, {"date": "2023-08-02", "close": 56.1056, "volume": 758.0}, {"date": "2023-08-03", "close": 53.1053, "volume": 738.0}, {"date": "2023-08-04", "close": 54.6055, "volume": 803.0}, {"date": "2023-08-07", "close": 51.6052, "volume": 501.0}, {"date": "2023-08-08", "close": 51.6052, "volume": 1221.0}, {"date": "2023-08-09", "close": 51.9052, "volume": 283.0}, {"date": "2023-08-10", "close": 51.9052, "volume": 357.0}, {"date": "2023-08-11", "close": 48.0048, "volume": 1997.0}, {"date": "2023-08-14", "close": 48.9049, "volume": 624.0}, {"date": "2023-08-15", "close": 51.3051, "volume": 424.0}, {"date": "2023-08-16", "close": 49.2049, "volume": 979.0}, {"date": "2023-08-17", "close": 48.0048, "volume": 241.0}, {"date": "2023-08-18", "close": 48.3048, "volume": 173.0}, {"date": "2023-08-21", "close": 49.505, "volume": 403.0}, {"date": "2023-08-22", "close": 49.655, "volume": 1081.0}, {"date": "2023-08-23", "close": 53.8554, "volume": 218.0}, {"date": "2023-08-24", "close": 53.7054, "volume": 448.0}, {"date": "2023-08-25", "close": 52.2052, "volume": 457.0}, {"date": "2023-08-28", "close": 52.8053, "volume": 95.0}, {"date": "2023-08-29", "close": 52.8053, "volume": 462.0}, {"date": "2023-08-30", "close": 54.0054, "volume": 250.0}, {"date": "2023-08-31", "close": 53.1053, "volume": 399.0}, {"date": "2023-09-01", "close": 54.6055, "volume": 302.0}, {"date": "2023-09-05", "close": 74.4074, "volume": 1130637.0}, {"date": "2023-09-06", "close": 73.5074, "volume": 74253.0}, {"date": "2023-09-07", "close": 69.0069, "volume": 13569.0}, {"date": "2023-09-08", "close": 63.9064, "volume": 6785.0}, {"date": "2023-09-11", "close": 65.1065, "volume": 7451.0}, {"date": "2023-09-12", "close": 66.0066, "volume": 4046.0}, {"date": "2023-09-13", "close": 62.1062, "volume": 5865.0}, {"date": "2023-09-14", "close": 60.9061, "volume": 2394.0}, {"date": "2023-09-15", "close": 66.3066, "volume": 2246.0}, {"date": "2023-09-18", "close": 63.6064, "volume": 12598.0}, {"date": "2023-09-19", "close": 63.0063, "volume": 7436.0}, {"date": "2023-09-20", "close": 61.5062, "volume": 2762.0}, {"date": "2023-09-21", "close": 65.7066, "volume": 7866.0}, {"date": "2023-09-22", "close": 75.3075, "volume": 17725.0}, {"date": "2023-09-25", "close": 73.5074, "volume": 10480.0}, {"date": "2023-09-26", "close": 74.4074, "volume": 7059.0}, {"date": "2023-09-27", "close": 76.2076, "volume": 7211.0}, {"date": "2023-09-28", "close": 76.2076, "volume": 4814.0}, {"date": "2023-09-29", "close": 79.2079, "volume": 6355.0}, {"date": "2023-10-02", "close": 85.8086, "volume": 18863.0}, {"date": "2023-10-03", "close": 83.4083, "volume": 6981.0}, {"date": "2023-10-04", "close": 87.3087, "volume": 3922.0}, {"date": "2023-10-05", "close": 85.5086, "volume": 6464.0}, {"date": "2023-10-06", "close": 87.0087, "volume": 3504.0}, {"date": "2023-10-09", "close": 83.1083, "volume": 3414.0}, {"date": "2023-10-10", "close": 83.4083, "volume": 4192.0}, {"date": "2023-10-11", "close": 78.6079, "volume": 2643.0}, {"date": "2023-10-12", "close": 80.7081, "volume": 2387.0}, {"date": "2023-10-13", "close": 77.7078, "volume": 1325.0}, {"date": "2023-10-16", "close": 82.8083, "volume": 5525.0}, {"date": "2023-10-17", "close": 81.9082, "volume": 3823.0}, {"date": "2023-10-18", "close": 79.508, "volume": 1619.0}, {"date": "2023-10-19", "close": 78.9079, "volume": 3432.0}, {"date": "2023-10-20", "close": 78.9079, "volume": 1218.0}, {"date": "2023-10-23", "close": 78.3078, "volume": 6021.0}, {"date": "2023-10-24", "close": 76.2076, "volume": 2200.0}, {"date": "2023-10-25", "close": 75.3075, "volume": 1550.0}, {"date": "2023-10-26", "close": 73.5074, "volume": 2193.0}, {"date": "2023-10-27", "close": 70.5071, "volume": 1746.0}, {"date": "2023-10-30", "close": 72.0072, "volume": 2380.0}, {"date": "2023-10-31", "close": 72.6073, "volume": 4038.0}, {"date": "2023-11-01", "close": 71.4071, "volume": 2548.0}, {"date": "2023-11-02", "close": 72.0072, "volume": 8328.0}, {"date": "2023-11-03", "close": 79.508, "volume": 8730.0}, {"date": "2023-11-06", "close": 74.7075, "volume": 4006.0}, {"date": "2023-11-07", "close": 69.3069, "volume": 7486.0}, {"date": "2023-11-08", "close": 62.4062, "volume": 9103.0}, {"date": "2023-11-09", "close": 58.5059, "volume": 12387.0}, {"date": "2023-11-10", "close": 58.2058, "volume": 5268.0}, {"date": "2023-11-13", "close": 62.1062, "volume": 8664.0}, {"date": "2023-11-14", "close": 60.6061, "volume": 4862.0}, {"date": "2023-11-15", "close": 59.4059, "volume": 7462.0}, {"date": "2023-11-16", "close": 60.006, "volume": 4266.0}, {"date": "2023-11-17", "close": 62.4062, "volume": 3890.0}, {"date": "2023-11-20", "close": 64.8065, "volume": 7112.0}, {"date": "2023-11-21", "close": 64.2064, "volume": 4133.0}, {"date": "2023-11-22", "close": 66.0066, "volume": 3913.0}, {"date": "2023-11-24", "close": 63.0063, "volume": 3821.0}, {"date": "2023-11-27", "close": 64.2064, "volume": 5103.0}, {"date": "2023-11-28", "close": 66.9067, "volume": 3850.0}, {"date": "2023-11-29", "close": 67.2067, "volume": 6105.0}, {"date": "2023-11-30", "close": 74.1074, "volume": 11654.0}, {"date": "2023-12-01", "close": 77.1077, "volume": 9043.0}, {"date": "2023-12-04", "close": 75.0075, "volume": 4024.0}, {"date": "2023-12-05", "close": 76.5077, "volume": 4110.0}, {"date": "2023-12-06", "close": 76.5077, "volume": 3697.0}, {"date": "2023-12-07", "close": 75.3075, "volume": 4983.0}, {"date": "2023-12-08", "close": 79.508, "volume": 10304.0}, {"date": "2023-12-11", "close": 77.4077, "volume": 7881.0}, {"date": "2023-12-12", "close": 78.6079, "volume": 7088.0}, {"date": "2023-12-13", "close": 82.5083, "volume": 18506.0}, {"date": "2023-12-14", "close": 79.508, "volume": 7320.0}, {"date": "2023-12-15", "close": 79.508, "volume": 7503.0}, {"date": "2023-12-18", "close": 75.9076, "volume": 5355.0}, {"date": "2023-12-19", "close": 78.0078, "volume": 11716.0}, {"date": "2023-12-20", "close": 77.1077, "volume": 7156.0}, {"date": "2023-12-21", "close": 79.2079, "volume": 19398.0}, {"date": "2023-12-22", "close": 77.4077, "volume": 12874.0}, {"date": "2023-12-26", "close": 78.3078, "volume": 15373.0}, {"date": "2023-12-27", "close": 78.0078, "volume": 7014.0}, {"date": "2023-12-28", "close": 74.7075, "volume": 23611.0}, {"date": "2023-12-29", "close": 83.1083, "volume": 27793.0}, {"date": "2024-01-02", "close": 85.8086, "volume": 77486.0}, {"date": "2024-01-03", "close": 84.9085, "volume": 63799.0}, {"date": "2024-01-04", "close": 84.9085, "volume": 48484.0}, {"date": "2024-01-05", "close": 81.3081, "volume": 73433.0}, {"date": "2024-01-08", "close": 96.0096, "volume": 1033401.0}, {"date": "2024-01-09", "close": 109.511, "volume": 168559.0}, {"date": "2024-01-10", "close": 104.1104, "volume": 93538.0}, {"date": "2024-01-11", "close": 103.2103, "volume": 62540.0}, {"date": "2024-01-12", "close": 105.3105, "volume": 40041.0}, {"date": "2024-01-16", "close": 111.0111, "volume": 86012.0}, {"date": "2024-01-17", "close": 102.0102, "volume": 71706.0}, {"date": "2024-01-18", "close": 106.2106, "volume": 24420.0}, {"date": "2024-01-19", "close": 104.4104, "volume": 39747.0}, {"date": "2024-01-22", "close": 109.2109, "volume": 103133.0}, {"date": "2024-01-23", "close": 110.7111, "volume": 38614.0}, {"date": "2024-01-24", "close": 100.8101, "volume": 63206.0}, {"date": "2024-01-25", "close": 107.7108, "volume": 39477.0}, {"date": "2024-01-26", "close": 112.5113, "volume": 53851.0}, {"date": "2024-01-29", "close": 126.3126, "volume": 95713.0}, {"date": "2024-01-30", "close": 119.1119, "volume": 42294.0}, {"date": "2024-01-31", "close": 117.3117, "volume": 54353.0}, {"date": "2024-02-01", "close": 117.9118, "volume": 43278.0}, {"date": "2024-02-02", "close": 112.8113, "volume": 38508.0}, {"date": "2024-02-05", "close": 102.6103, "volume": 64947.0}, {"date": "2024-02-06", "close": 106.5107, "volume": 17490.0}, {"date": "2024-02-07", "close": 105.9106, "volume": 18456.0}, {"date": "2024-02-08", "close": 105.3105, "volume": 18271.0}, {"date": "2024-02-09", "close": 105.0105, "volume": 15512.0}, {"date": "2024-02-12", "close": 105.0105, "volume": 30505.0}, {"date": "2024-02-13", "close": 101.7102, "volume": 43126.0}, {"date": "2024-02-14", "close": 105.0105, "volume": 23810.0}, {"date": "2024-02-15", "close": 107.7108, "volume": 37924.0}, {"date": "2024-02-16", "close": 103.3603, "volume": 17205.0}, {"date": "2024-02-20", "close": 98.7099, "volume": 35359.0}, {"date": "2024-02-21", "close": 98.2598, "volume": 17632.0}, {"date": "2024-02-22", "close": 100.5101, "volume": 18512.0}, {"date": "2024-02-23", "close": 100.21, "volume": 29291.0}, {"date": "2024-02-26", "close": 104.7105, "volume": 38976.0}, {"date": "2024-02-27", "close": 116.4116, "volume": 65043.0}, {"date": "2024-02-28", "close": 118.2118, "volume": 54885.0}, {"date": "2024-02-29", "close": 117.6118, "volume": 13612.0}, {"date": "2024-03-01", "close": 126.0126, "volume": 26919.0}, {"date": "2024-03-04", "close": 127.2127, "volume": 99029.0}, {"date": "2024-03-05", "close": 121.5122, "volume": 35867.0}, {"date": "2024-03-06", "close": 120.012, "volume": 32283.0}, {"date": "2024-03-07", "close": 122.1122, "volume": 24713.0}, {"date": "2024-03-08", "close": 120.012, "volume": 42460.0}, {"date": "2024-03-11", "close": 113.1113, "volume": 25184.0}, {"date": "2024-03-12", "close": 108.9109, "volume": 21926.0}, {"date": "2024-03-13", "close": 106.2106, "volume": 16134.0}, {"date": "2024-03-14", "close": 101.4101, "volume": 33302.0}, {"date": "2024-03-15", "close": 104.4104, "volume": 50845.0}, {"date": "2024-03-18", "close": 100.5101, "volume": 15722.0}, {"date": "2024-03-19", "close": 113.4113, "volume": 82775.0}, {"date": "2024-03-20", "close": 111.9112, "volume": 45169.0}, {"date": "2024-03-21", "close": 116.1116, "volume": 32208.0}, {"date": "2024-03-22", "close": 121.5122, "volume": 39722.0}, {"date": "2024-03-25", "close": 116.1116, "volume": 45474.0}, {"date": "2024-03-26", "close": 115.5116, "volume": 22283.0}, {"date": "2024-03-27", "close": 109.0609, "volume": 49684.0}, {"date": "2024-03-28", "close": 119.4119, "volume": 58968.0}, {"date": "2024-04-01", "close": 117.6118, "volume": 40478.0}, {"date": "2024-04-02", "close": 119.712, "volume": 57533.0}, {"date": "2024-04-03", "close": 119.4119, "volume": 20691.0}, {"date": "2024-04-04", "close": 111.6112, "volume": 55627.0}, {"date": "2024-04-05", "close": 112.8113, "volume": 28377.0}, {"date": "2024-04-08", "close": 114.3114, "volume": 17943.0}, {"date": "2024-04-09", "close": 111.9112, "volume": 19868.0}, {"date": "2024-04-10", "close": 104.7105, "volume": 37773.0}, {"date": "2024-04-11", "close": 111.3111, "volume": 17224.0}, {"date": "2024-04-12", "close": 105.3105, "volume": 18738.0}, {"date": "2024-04-15", "close": 99.61, "volume": 28094.0}, {"date": "2024-04-16", "close": 99.3099, "volume": 25393.0}, {"date": "2024-04-17", "close": 96.3096, "volume": 28289.0}, {"date": "2024-04-18", "close": 91.2091, "volume": 54719.0}, {"date": "2024-04-19", "close": 90.9091, "volume": 26896.0}, {"date": "2024-04-22", "close": 95.7096, "volume": 28886.0}, {"date": "2024-04-23", "close": 93.3093, "volume": 29970.0}, {"date": "2024-04-24", "close": 91.8092, "volume": 34770.0}, {"date": "2024-04-25", "close": 90.6091, "volume": 23024.0}, {"date": "2024-04-26", "close": 90.9091, "volume": 22887.0}, {"date": "2024-04-29", "close": 93.0093, "volume": 23879.0}, {"date": "2024-04-30", "close": 92.7093, "volume": 17796.0}, {"date": "2024-05-01", "close": 94.8095, "volume": 32153.0}, {"date": "2024-05-02", "close": 100.21, "volume": 21496.0}, {"date": "2024-05-03", "close": 102.6103, "volume": 17023.0}, {"date": "2024-05-06", "close": 99.91, "volume": 23817.0}, {"date": "2024-05-07", "close": 98.7099, "volume": 24732.0}, {"date": "2024-05-08", "close": 96.0096, "volume": 12487.0}, {"date": "2024-05-09", "close": 97.2097, "volume": 6016.0}, {"date": "2024-05-10", "close": 92.1092, "volume": 37284.0}, {"date": "2024-05-13", "close": 91.8092, "volume": 21344.0}, {"date": "2024-05-14", "close": 95.4095, "volume": 22578.0}, {"date": "2024-05-15", "close": 100.8101, "volume": 36907.0}, {"date": "2024-05-16", "close": 99.91, "volume": 15744.0}, {"date": "2024-05-17", "close": 99.0099, "volume": 21203.0}, {"date": "2024-05-20", "close": 94.8095, "volume": 17583.0}, {"date": "2024-05-21", "close": 97.5098, "volume": 12075.0}, {"date": "2024-05-22", "close": 96.0096, "volume": 10736.0}, {"date": "2024-05-23", "close": 91.8092, "volume": 13112.0}, {"date": "2024-05-24", "close": 93.3093, "volume": 8548.0}, {"date": "2024-05-28", "close": 88.8089, "volume": 17136.0}, {"date": "2024-05-29", "close": 88.5089, "volume": 9982.0}, {"date": "2024-05-30", "close": 91.2091, "volume": 8437.0}, {"date": "2024-05-31", "close": 92.7093, "volume": 8516.0}, {"date": "2024-06-03", "close": 88.5089, "volume": 12255.0}, {"date": "2024-06-04", "close": 87.3087, "volume": 10063.0}, {"date": "2024-06-05", "close": 93.3093, "volume": 12220.0}, {"date": "2024-06-06", "close": 90.9091, "volume": 5506.0}, {"date": "2024-06-07", "close": 99.91, "volume": 38847.0}, {"date": "2024-06-10", "close": 98.4098, "volume": 7391.0}, {"date": "2024-06-11", "close": 97.8098, "volume": 6077.0}, {"date": "2024-06-12", "close": 99.91, "volume": 10812.0}, {"date": "2024-06-13", "close": 100.8101, "volume": 8382.0}, {"date": "2024-06-14", "close": 96.6097, "volume": 7125.0}, {"date": "2024-06-17", "close": 87.0087, "volume": 34587.0}, {"date": "2024-06-18", "close": 80.108, "volume": 35165.0}, {"date": "2024-06-20", "close": 84.0084, "volume": 15950.0}, {"date": "2024-06-21", "close": 85.8086, "volume": 13520.0}, {"date": "2024-06-24", "close": 85.8086, "volume": 7583.0}, {"date": "2024-06-25", "close": 81.0081, "volume": 14132.0}, {"date": "2024-06-26", "close": 86.7087, "volume": 9521.0}, {"date": "2024-06-27", "close": 69.907, "volume": 78960.0}, {"date": "2024-06-28", "close": 75.0075, "volume": 30445.0}, {"date": "2024-07-01", "close": 76.5077, "volume": 9665.0}, {"date": "2024-07-02", "close": 71.4071, "volume": 17512.0}, {"date": "2024-07-03", "close": 74.1074, "volume": 4153.0}, {"date": "2024-07-05", "close": 71.7072, "volume": 8853.0}, {"date": "2024-07-08", "close": 74.4074, "volume": 8230.0}, {"date": "2024-07-09", "close": 72.3072, "volume": 8153.0}, {"date": "2024-07-10", "close": 70.5071, "volume": 8054.0}, {"date": "2024-07-11", "close": 74.1074, "volume": 12274.0}, {"date": "2024-07-12", "close": 75.9076, "volume": 7394.0}, {"date": "2024-07-15", "close": 76.8077, "volume": 5451.0}, {"date": "2024-07-16", "close": 83.7084, "volume": 11528.0}, {"date": "2024-07-17", "close": 78.6079, "volume": 10254.0}, {"date": "2024-07-18", "close": 78.9079, "volume": 8053.0}, {"date": "2024-07-19", "close": 75.6076, "volume": 4541.0}, {"date": "2024-07-22", "close": 90.6091, "volume": 117884.0}, {"date": "2024-07-23", "close": 73.8074, "volume": 206279.0}, {"date": "2024-07-24", "close": 70.057, "volume": 32158.0}, {"date": "2024-07-25", "close": 70.9571, "volume": 18275.0}, {"date": "2024-07-26", "close": 68.7069, "volume": 18894.0}, {"date": "2024-07-29", "close": 64.2064, "volume": 36294.0}, {"date": "2024-07-30", "close": 64.5065, "volume": 35375.0}, {"date": "2024-07-31", "close": 64.5065, "volume": 16501.0}, {"date": "2024-08-01", "close": 61.8062, "volume": 23962.0}, {"date": "2024-08-02", "close": 59.4059, "volume": 20995.0}, {"date": "2024-08-05", "close": 59.4059, "volume": 31703.0}, {"date": "2024-08-06", "close": 58.5059, "volume": 11432.0}, {"date": "2024-08-07", "close": 57.0057, "volume": 21001.0}, {"date": "2024-08-08", "close": 57.9058, "volume": 8529.0}, {"date": "2024-08-09", "close": 57.9058, "volume": 11582.0}, {"date": "2024-08-12", "close": 55.8056, "volume": 10488.0}, {"date": "2024-08-13", "close": 60.6061, "volume": 16520.0}, {"date": "2024-08-14", "close": 60.006, "volume": 12460.0}, {"date": "2024-08-15", "close": 60.9061, "volume": 14763.0}, {"date": "2024-08-16", "close": 60.9061, "volume": 5426.0}, {"date": "2024-08-19", "close": 61.5062, "volume": 15465.0}, {"date": "2024-08-20", "close": 62.4062, "volume": 10537.0}, {"date": "2024-08-21", "close": 64.2064, "volume": 8915.0}, {"date": "2024-08-22", "close": 62.7063, "volume": 5370.0}, {"date": "2024-08-23", "close": 63.6064, "volume": 12371.0}, {"date": "2024-08-26", "close": 65.1065, "volume": 4504.0}, {"date": "2024-08-27", "close": 66.0066, "volume": 7026.0}, {"date": "2024-08-28", "close": 66.0066, "volume": 7876.0}, {"date": "2024-08-29", "close": 65.7066, "volume": 7370.0}, {"date": "2024-08-30", "close": 66.0066, "volume": 5969.0}, {"date": "2024-09-03", "close": 64.2064, "volume": 9243.0}, {"date": "2024-09-04", "close": 64.2064, "volume": 8240.0}, {"date": "2024-09-05", "close": 63.0063, "volume": 12350.0}, {"date": "2024-09-06", "close": 62.4062, "volume": 9540.0}, {"date": "2024-09-09", "close": 63.9064, "volume": 8767.0}, {"date": "2024-09-10", "close": 63.6064, "volume": 4846.0}, {"date": "2024-09-11", "close": 62.7063, "volume": 6102.0}, {"date": "2024-09-12", "close": 63.3063, "volume": 4475.0}, {"date": "2024-09-13", "close": 63.9064, "volume": 12180.0}, {"date": "2024-09-16", "close": 62.4062, "volume": 7754.0}, {"date": "2024-09-17", "close": 63.3063, "volume": 7788.0}, {"date": "2024-09-18", "close": 63.0063, "volume": 8924.0}, {"date": "2024-09-19", "close": 63.3063, "volume": 7453.0}, {"date": "2024-09-20", "close": 62.1062, "volume": 7945.0}, {"date": "2024-09-23", "close": 59.706, "volume": 7918.0}, {"date": "2024-09-24", "close": 60.006, "volume": 7945.0}, {"date": "2024-09-25", "close": 57.6058, "volume": 5274.0}, {"date": "2024-09-26", "close": 57.3057, "volume": 6988.0}, {"date": "2024-09-27", "close": 61.2061, "volume": 8555.0}, {"date": "2024-09-30", "close": 64.2064, "volume": 8907.0}, {"date": "2024-10-01", "close": 62.4062, "volume": 10010.0}, {"date": "2024-10-02", "close": 64.8065, "volume": 10348.0}, {"date": "2024-10-03", "close": 64.8065, "volume": 7777.0}, {"date": "2024-10-04", "close": 66.0066, "volume": 7708.0}, {"date": "2024-10-07", "close": 64.2064, "volume": 6486.0}, {"date": "2024-10-08", "close": 63.9064, "volume": 2973.0}, {"date": "2024-10-09", "close": 61.2061, "volume": 7839.0}, {"date": "2024-10-10", "close": 63.0063, "volume": 6221.0}, {"date": "2024-10-11", "close": 63.6064, "volume": 3980.0}, {"date": "2024-10-14", "close": 62.4062, "volume": 9135.0}, {"date": "2024-10-15", "close": 61.2061, "volume": 6685.0}, {"date": "2024-10-16", "close": 62.4062, "volume": 6691.0}, {"date": "2024-10-17", "close": 61.8062, "volume": 3100.0}, {"date": "2024-10-18", "close": 62.7063, "volume": 10029.0}, {"date": "2024-10-21", "close": 63.3063, "volume": 4726.0}, {"date": "2024-10-22", "close": 63.6064, "volume": 5028.0}, {"date": "2024-10-23", "close": 61.2061, "volume": 13429.0}, {"date": "2024-10-24", "close": 63.0063, "volume": 6764.0}, {"date": "2024-10-25", "close": 60.9061, "volume": 8814.0}, {"date": "2024-10-28", "close": 61.5062, "volume": 5670.0}, {"date": "2024-10-29", "close": 61.5062, "volume": 6730.0}, {"date": "2024-10-30", "close": 61.5062, "volume": 6725.0}, {"date": "2024-10-31", "close": 61.2061, "volume": 10155.0}, {"date": "2024-11-01", "close": 60.9061, "volume": 4633.0}, {"date": "2024-11-04", "close": 60.9061, "volume": 5018.0}, {"date": "2024-11-05", "close": 60.9061, "volume": 3926.0}, {"date": "2024-11-06", "close": 62.1062, "volume": 8768.0}, {"date": "2024-11-07", "close": 63.3063, "volume": 18418.0}, {"date": "2024-11-08", "close": 63.6064, "volume": 6711.0}, {"date": "2024-11-11", "close": 63.6064, "volume": 10835.0}, {"date": "2024-11-12", "close": 64.2064, "volume": 6860.0}, {"date": "2024-11-13", "close": 62.7063, "volume": 9119.0}, {"date": "2024-11-14", "close": 60.306, "volume": 9804.0}, {"date": "2024-11-15", "close": 55.8056, "volume": 40543.0}, {"date": "2024-11-18", "close": 53.1053, "volume": 45356.0}, {"date": "2024-11-19", "close": 48.3048, "volume": 58463.0}, {"date": "2024-11-20", "close": 46.8047, "volume": 24803.0}, {"date": "2024-11-21", "close": 47.4047, "volume": 44865.0}, {"date": "2024-11-22", "close": 47.4047, "volume": 17578.0}, {"date": "2024-11-25", "close": 47.1047, "volume": 20267.0}, {"date": "2024-11-26", "close": 46.8047, "volume": 6332.0}, {"date": "2024-11-27", "close": 45.9046, "volume": 6678.0}, {"date": "2024-11-29", "close": 46.2046, "volume": 2866.0}, {"date": "2024-12-02", "close": 45.6046, "volume": 7311.0}, {"date": "2024-12-03", "close": 43.8044, "volume": 10677.0}, {"date": "2024-12-04", "close": 44.1044, "volume": 8399.0}, {"date": "2024-12-05", "close": 40.8041, "volume": 14486.0}, {"date": "2024-12-06", "close": 41.7042, "volume": 12493.0}, {"date": "2024-12-09", "close": 40.5041, "volume": 19562.0}, {"date": "2024-12-10", "close": 38.4038, "volume": 68306.0}, {"date": "2024-12-11", "close": 9.1569, "volume": 1273471.0}, {"date": "2024-12-12", "close": 7.9208, "volume": 397071.0}, {"date": "2024-12-13", "close": 7.8008, "volume": 244879.0}, {"date": "2024-12-16", "close": 7.7318, "volume": 190749.0}, {"date": "2024-12-17", "close": 7.8728, "volume": 116524.0}, {"date": "2024-12-18", "close": 7.4707, "volume": 145816.0}, {"date": "2024-12-19", "close": 7.1407, "volume": 83363.0}, {"date": "2024-12-20", "close": 7.0507, "volume": 73113.0}, {"date": "2024-12-23", "close": 8.2718, "volume": 137634.0}, {"date": "2024-12-24", "close": 7.6058, "volume": 26678.0}, {"date": "2024-12-26", "close": 9.2049, "volume": 207701.0}, {"date": "2024-12-27", "close": 9.2649, "volume": 88508.0}, {"date": "2024-12-30", "close": 8.7609, "volume": 74965.0}, {"date": "2024-12-31", "close": 8.9709, "volume": 49023.0}, {"date": "2025-01-02", "close": 9.748, "volume": 50067.0}, {"date": "2025-01-03", "close": 10.363, "volume": 54401.0}, {"date": "2025-01-06", "close": 10.498, "volume": 58421.0}, {"date": "2025-01-07", "close": 10.258, "volume": 19263.0}, {"date": "2025-01-08", "close": 9.3309, "volume": 50775.0}, {"date": "2025-01-10", "close": 8.4698, "volume": 54418.0}, {"date": "2025-01-13", "close": 8.4548, "volume": 705913.0}, {"date": "2025-01-14", "close": 8.2508, "volume": 68070.0}, {"date": "2025-01-15", "close": 7.4437, "volume": 118363.0}, {"date": "2025-01-16", "close": 7.2667, "volume": 75654.0}, {"date": "2025-01-17", "close": 7.3057, "volume": 32009.0}, {"date": "2025-01-21", "close": 7.4557, "volume": 46734.0}, {"date": "2025-01-22", "close": 7.4107, "volume": 31095.0}, {"date": "2025-01-23", "close": 7.3177, "volume": 24096.0}, {"date": "2025-01-24", "close": 7.7588, "volume": 50689.0}, {"date": "2025-01-27", "close": 8.1278, "volume": 67782.0}, {"date": "2025-01-28", "close": 7.7768, "volume": 13042.0}, {"date": "2025-01-29", "close": 7.2757, "volume": 30560.0}, {"date": "2025-01-30", "close": 7.4707, "volume": 44347.0}, {"date": "2025-01-31", "close": 7.5428, "volume": 16452.0}, {"date": "2025-02-03", "close": 7.8608, "volume": 29355.0}, {"date": "2025-02-04", "close": 7.8008, "volume": 77614.0}, {"date": "2025-02-05", "close": 7.8488, "volume": 26048.0}, {"date": "2025-02-06", "close": 8.2808, "volume": 98483.0}, {"date": "2025-02-07", "close": 8.9979, "volume": 90342.0}, {"date": "2025-02-10", "close": 9.4089, "volume": 84079.0}, {"date": "2025-02-11", "close": 8.6409, "volume": 46618.0}, {"date": "2025-02-12", "close": 8.6229, "volume": 37956.0}, {"date": "2025-02-13", "close": 8.4308, "volume": 34831.0}, {"date": "2025-02-14", "close": 8.7249, "volume": 26876.0}, {"date": "2025-02-18", "close": 9.4239, "volume": 36831.0}, {"date": "2025-02-19", "close": 9.931, "volume": 40887.0}, {"date": "2025-02-20", "close": 10.033, "volume": 26976.0}, {"date": "2025-02-21", "close": 9.3429, "volume": 21612.0}, {"date": "2025-02-24", "close": 8.7909, "volume": 22855.0}, {"date": "2025-02-25", "close": 8.3498, "volume": 25422.0}, {"date": "2025-02-26", "close": 8.6289, "volume": 9405.0}, {"date": "2025-02-27", "close": 8.6259, "volume": 12422.0}, {"date": "2025-02-28", "close": 8.6859, "volume": 22389.0}, {"date": "2025-03-03", "close": 8.2868, "volume": 22793.0}, {"date": "2025-03-04", "close": 8.5509, "volume": 20707.0}, {"date": "2025-03-05", "close": 9.1119, "volume": 16272.0}, {"date": "2025-03-06", "close": 9.1929, "volume": 23481.0}, {"date": "2025-03-07", "close": 9.541, "volume": 26905.0}, {"date": "2025-03-10", "close": 9.4539, "volume": 42949.0}, {"date": "2025-03-11", "close": 9.3819, "volume": 15991.0}, {"date": "2025-03-12", "close": 9.4989, "volume": 15371.0}, {"date": "2025-03-13", "close": 8.9889, "volume": 431716.0}, {"date": "2025-03-14", "close": 9.4689, "volume": 44845.0}, {"date": "2025-03-17", "close": 10.105, "volume": 53908.0}, {"date": "2025-03-18", "close": 11.3141, "volume": 86689.0}, {"date": "2025-03-19", "close": 11.5722, "volume": 51561.0}, {"date": "2025-03-20", "close": 11.4041, "volume": 29257.0}, {"date": "2025-03-21", "close": 11.0711, "volume": 43593.0}, {"date": "2025-03-24", "close": 11.7072, "volume": 17240.0}, {"date": "2025-03-25", "close": 11.5782, "volume": 17211.0}, {"date": "2025-03-26", "close": 10.9151, "volume": 12657.0}, {"date": "2025-03-27", "close": 10.8071, "volume": 8381.0}, {"date": "2025-03-28", "close": 10.045, "volume": 25305.0}, {"date": "2025-03-31", "close": 9.4599, "volume": 26558.0}, {"date": "2025-04-01", "close": 8.7609, "volume": 20439.0}, {"date": "2025-04-02", "close": 9.0639, "volume": 27567.0}, {"date": "2025-04-03", "close": 8.7969, "volume": 20126.0}, {"date": "2025-04-04", "close": 7.9328, "volume": 55110.0}, {"date": "2025-04-07", "close": 7.4197, "volume": 42335.0}, {"date": "2025-04-08", "close": 7.2187, "volume": 22705.0}, {"date": "2025-04-09", "close": 7.3717, "volume": 27702.0}, {"date": "2025-04-10", "close": 8.1848, "volume": 21519.0}, {"date": "2025-04-11", "close": 8.3768, "volume": 8913.0}, {"date": "2025-04-14", "close": 8.8359, "volume": 9721.0}, {"date": "2025-04-15", "close": 8.8089, "volume": 8119.0}, {"date": "2025-04-16", "close": 8.4968, "volume": 18748.0}, {"date": "2025-04-17", "close": 8.9709, "volume": 7541.0}, {"date": "2025-04-21", "close": 8.7069, "volume": 29796.0}, {"date": "2025-04-22", "close": 9.0849, "volume": 8100.0}, {"date": "2025-04-23", "close": 9.3729, "volume": 13545.0}, {"date": "2025-04-24", "close": 9.3879, "volume": 11623.0}, {"date": "2025-04-25", "close": 9.3009, "volume": 13232.0}, {"date": "2025-04-28", "close": 8.8929, "volume": 24558.0}, {"date": "2025-04-29", "close": 8.7309, "volume": 37550.0}, {"date": "2025-04-30", "close": 7.5488, "volume": 68296.0}, {"date": "2025-05-01", "close": 7.9268, "volume": 12032.0}, {"date": "2025-05-02", "close": 8.1218, "volume": 40620.0}, {"date": "2025-05-05", "close": 7.9838, "volume": 24897.0}, {"date": "2025-05-06", "close": 7.2247, "volume": 33376.0}, {"date": "2025-05-07", "close": 7.3267, "volume": 14093.0}, {"date": "2025-05-08", "close": 7.5458, "volume": 17669.0}, {"date": "2025-05-09", "close": 7.4227, "volume": 9614.0}, {"date": "2025-05-12", "close": 7.9238, "volume": 15143.0}, {"date": "2025-05-13", "close": 7.2007, "volume": 47733.0}, {"date": "2025-05-14", "close": 7.2217, "volume": 40159.0}, {"date": "2025-05-15", "close": 7.6118, "volume": 24549.0}, {"date": "2025-05-16", "close": 7.3507, "volume": 20526.0}, {"date": "2025-05-19", "close": 7.6658, "volume": 20356.0}, {"date": "2025-05-20", "close": 7.9208, "volume": 35147.0}, {"date": "2025-05-21", "close": 7.4707, "volume": 19099.0}, {"date": "2025-05-22", "close": 7.5608, "volume": 12176.0}, {"date": "2025-05-23", "close": 7.4737, "volume": 11599.0}, {"date": "2025-05-27", "close": 7.5878, "volume": 38011.0}, {"date": "2025-05-28", "close": 7.3747, "volume": 23316.0}, {"date": "2025-05-29", "close": 7.9208, "volume": 37625.0}, {"date": "2025-05-30", "close": 7.6508, "volume": 7129.0}, {"date": "2025-06-02", "close": 7.8638, "volume": 23517.0}, {"date": "2025-06-03", "close": 8.3288, "volume": 38174.0}, {"date": "2025-06-04", "close": 13.8524, "volume": 20868113.0}, {"date": "2025-06-05", "close": 12.2442, "volume": 1333512.0}, {"date": "2025-06-06", "close": 10.8251, "volume": 299231.0}, {"date": "2025-06-09", "close": 10.6511, "volume": 232036.0}, {"date": "2025-06-10", "close": 10.9781, "volume": 162149.0}, {"date": "2025-06-11", "close": 12.8053, "volume": 492631.0}, {"date": "2025-06-12", "close": 13.1113, "volume": 193588.0}, {"date": "2025-06-13", "close": 12.3972, "volume": 94754.0}, {"date": "2025-06-16", "close": 11.4671, "volume": 65563.0}, {"date": "2025-06-17", "close": 10.5431, "volume": 80516.0}, {"date": "2025-06-18", "close": 10.9661, "volume": 72701.0}, {"date": "2025-06-20", "close": 8.7549, "volume": 128090.0}, {"date": "2025-06-23", "close": 8.9349, "volume": 76533.0}, {"date": "2025-06-24", "close": 9.7, "volume": 179668.0}, {"date": "2025-06-25", "close": 7.94, "volume": 276307.0}, {"date": "2025-06-26", "close": 7.38, "volume": 331206.0}, {"date": "2025-06-27", "close": 7.9, "volume": 118627.0}, {"date": "2025-06-30", "close": 7.11, "volume": 129549.0}, {"date": "2025-07-01", "close": 4.86, "volume": 860924.0}, {"date": "2025-07-02", "close": 4.73, "volume": 212097.0}, {"date": "2025-07-03", "close": 4.8, "volume": 238953.0}, {"date": "2025-07-07", "close": 4.8, "volume": 135777.0}, {"date": "2025-07-08", "close": 4.7, "volume": 118465.0}, {"date": "2025-07-09", "close": 4.85, "volume": 119483.0}, {"date": "2025-07-10", "close": 4.93, "volume": 54662.0}, {"date": "2025-07-11", "close": 4.88, "volume": 61660.0}, {"date": "2025-07-14", "close": 4.98, "volume": 53514.0}, {"date": "2025-07-15", "close": 4.78, "volume": 71637.0}, {"date": "2025-07-16", "close": 5.04, "volume": 157667.0}, {"date": "2025-07-17", "close": 4.97, "volume": 114396.0}, {"date": "2025-07-18", "close": 4.99, "volume": 54256.0}, {"date": "2025-07-21", "close": 5.23, "volume": 132104.0}, {"date": "2025-07-22", "close": 5.2, "volume": 100636.0}, {"date": "2025-07-23", "close": 5.59, "volume": 397629.0}, {"date": "2025-07-24", "close": 5.35, "volume": 165853.0}, {"date": "2025-07-25", "close": 5.09, "volume": 97691.0}, {"date": "2025-07-28", "close": 5.03, "volume": 136455.0}, {"date": "2025-07-29", "close": 4.71, "volume": 127387.0}, {"date": "2025-07-30", "close": 4.78, "volume": 129795.0}, {"date": "2025-07-31", "close": 4.84, "volume": 111607.0}, {"date": "2025-08-01", "close": 4.72, "volume": 84592.0}, {"date": "2025-08-04", "close": 5.06, "volume": 145936.0}, {"date": "2025-08-05", "close": 4.87, "volume": 41233.0}, {"date": "2025-08-06", "close": 4.78, "volume": 39799.0}, {"date": "2025-08-07", "close": 4.71, "volume": 65964.0}, {"date": "2025-08-08", "close": 4.73, "volume": 72165.0}, {"date": "2025-08-11", "close": 4.44, "volume": 89109.0}, {"date": "2025-08-12", "close": 4.61, "volume": 33809.0}, {"date": "2025-08-13", "close": 4.42, "volume": 123586.0}, {"date": "2025-08-14", "close": 4.42, "volume": 739462.0}, {"date": "2025-08-15", "close": 4.34, "volume": 322214.0}, {"date": "2025-08-18", "close": 4.7, "volume": 388022.0}, {"date": "2025-08-19", "close": 4.5, "volume": 81010.0}, {"date": "2025-08-20", "close": 4.41, "volume": 135077.0}, {"date": "2025-08-21", "close": 4.49, "volume": 90720.0}, {"date": "2025-08-22", "close": 4.88, "volume": 66976.0}, {"date": "2025-08-25", "close": 4.7, "volume": 81374.0}, {"date": "2025-08-26", "close": 4.76, "volume": 32301.0}, {"date": "2025-08-27", "close": 4.82, "volume": 325084.0}, {"date": "2025-08-28", "close": 4.69, "volume": 81125.0}, {"date": "2025-08-29", "close": 4.87, "volume": 116191.0}, {"date": "2025-09-02", "close": 4.82, "volume": 120331.0}, {"date": "2025-09-03", "close": 4.78, "volume": 61335.0}, {"date": "2025-09-04", "close": 4.98, "volume": 79873.0}, {"date": "2025-09-05", "close": 4.98, "volume": 62769.0}, {"date": "2025-09-08", "close": 5.03, "volume": 85342.0}, {"date": "2025-09-09", "close": 5.29, "volume": 132984.0}, {"date": "2025-09-10", "close": 5.0, "volume": 79250.0}, {"date": "2025-09-11", "close": 5.28, "volume": 206967.0}, {"date": "2025-09-12", "close": 5.08, "volume": 39537.0}, {"date": "2025-09-15", "close": 5.15, "volume": 43363.0}, {"date": "2025-09-16", "close": 5.13, "volume": 18815.0}, {"date": "2025-09-17", "close": 5.06, "volume": 47602.0}, {"date": "2025-09-18", "close": 5.49, "volume": 93238.0}, {"date": "2025-09-19", "close": 5.2, "volume": 84107.0}, {"date": "2025-09-22", "close": 5.5, "volume": 63432.0}, {"date": "2025-09-23", "close": 5.2, "volume": 100958.0}, {"date": "2025-09-24", "close": 5.78, "volume": 186654.0}, {"date": "2025-09-25", "close": 5.75, "volume": 118459.0}, {"date": "2025-09-26", "close": 5.52, "volume": 83100.0}, {"date": "2025-09-29", "close": 5.41, "volume": 38416.0}, {"date": "2025-09-30", "close": 5.6, "volume": 28177.0}, {"date": "2025-10-01", "close": 5.77, "volume": 53450.0}, {"date": "2025-10-02", "close": 5.8, "volume": 23513.0}, {"date": "2025-10-03", "close": 5.78, "volume": 53608.0}, {"date": "2025-10-06", "close": 6.17, "volume": 317992.0}, {"date": "2025-10-07", "close": 5.13, "volume": 420443.0}, {"date": "2025-10-08", "close": 4.78, "volume": 200310.0}, {"date": "2025-10-09", "close": 4.77, "volume": 127070.0}, {"date": "2025-10-10", "close": 4.64, "volume": 92839.0}, {"date": "2025-10-13", "close": 4.89, "volume": 65737.0}, {"date": "2025-10-14", "close": 4.97, "volume": 69487.0}, {"date": "2025-10-15", "close": 4.98, "volume": 80343.0}, {"date": "2025-10-16", "close": 4.75, "volume": 60158.0}, {"date": "2025-10-17", "close": 4.5, "volume": 140466.0}, {"date": "2025-10-20", "close": 4.29, "volume": 74034.0}, {"date": "2025-10-21", "close": 4.21, "volume": 70080.0}, {"date": "2025-10-22", "close": 3.92, "volume": 120797.0}, {"date": "2025-10-23", "close": 3.78, "volume": 114505.0}, {"date": "2025-10-24", "close": 4.0, "volume": 74677.0}, {"date": "2025-10-27", "close": 3.59, "volume": 4452533.0}, {"date": "2025-10-28", "close": 3.31, "volume": 252749.0}, {"date": "2025-10-29", "close": 3.35, "volume": 143954.0}, {"date": "2025-10-30", "close": 3.26, "volume": 58008.0}, {"date": "2025-10-31", "close": 3.39, "volume": 62264.0}, {"date": "2025-11-03", "close": 3.3, "volume": 52793.0}, {"date": "2025-11-04", "close": 3.35, "volume": 126579.0}, {"date": "2025-11-05", "close": 3.34, "volume": 40835.0}, {"date": "2025-11-06", "close": 3.43, "volume": 132962.0}, {"date": "2025-11-07", "close": 3.39, "volume": 70828.0}, {"date": "2025-11-10", "close": 3.54, "volume": 55668.0}, {"date": "2025-11-11", "close": 3.56, "volume": 40295.0}, {"date": "2025-11-12", "close": 3.5, "volume": 58968.0}, {"date": "2025-11-13", "close": 2.87, "volume": 201977.0}, {"date": "2025-11-14", "close": 2.9, "volume": 67181.0}, {"date": "2025-11-17", "close": 2.92, "volume": 234186.0}, {"date": "2025-11-18", "close": 3.07, "volume": 41485.0}, {"date": "2025-11-19", "close": 2.86, "volume": 48976.0}, {"date": "2025-11-20", "close": 2.82, "volume": 38802.0}, {"date": "2025-11-21", "close": 2.86, "volume": 59596.0}, {"date": "2025-11-24", "close": 2.9, "volume": 26797.0}, {"date": "2025-11-25", "close": 3.07, "volume": 29981.0}, {"date": "2025-11-26", "close": 3.45, "volume": 87761.0}, {"date": "2025-11-28", "close": 3.59, "volume": 38628.0}, {"date": "2025-12-01", "close": 3.73, "volume": 62491.0}, {"date": "2025-12-02", "close": 3.62, "volume": 21981.0}, {"date": "2025-12-03", "close": 3.69, "volume": 49221.0}, {"date": "2025-12-04", "close": 3.8, "volume": 14125.0}, {"date": "2025-12-05", "close": 3.77, "volume": 7486.0}, {"date": "2025-12-08", "close": 3.98, "volume": 73264.0}, {"date": "2025-12-09", "close": 3.92, "volume": 35661.0}, {"date": "2025-12-10", "close": 4.02, "volume": 62076.0}, {"date": "2025-12-11", "close": 3.78, "volume": 40057.0}, {"date": "2025-12-12", "close": 3.62, "volume": 50421.0}, {"date": "2025-12-15", "close": 3.2, "volume": 50376.0}, {"date": "2025-12-16", "close": 3.18, "volume": 34947.0}, {"date": "2025-12-17", "close": 2.74, "volume": 347129.0}, {"date": "2025-12-18", "close": 2.71, "volume": 24693.0}, {"date": "2025-12-19", "close": 2.68, "volume": 70568.0}, {"date": "2025-12-22", "close": 2.86, "volume": 47727.0}, {"date": "2025-12-23", "close": 2.69, "volume": 79987.0}, {"date": "2025-12-24", "close": 2.76, "volume": 27465.0}, {"date": "2025-12-26", "close": 2.56, "volume": 110891.0}, {"date": "2025-12-29", "close": 2.56, "volume": 46924.0}, {"date": "2025-12-30", "close": 2.74, "volume": 62678.0}, {"date": "2025-12-31", "close": 2.95, "volume": 61956.0}, {"date": "2026-01-02", "close": 3.47, "volume": 86269.0}, {"date": "2026-01-05", "close": 3.35, "volume": 57447.0}, {"date": "2026-01-06", "close": 3.22, "volume": 97702.0}, {"date": "2026-01-07", "close": 3.32, "volume": 13644.0}, {"date": "2026-01-08", "close": 3.31, "volume": 11222.0}, {"date": "2026-01-09", "close": 3.08, "volume": 99742.0}, {"date": "2026-01-12", "close": 3.8, "volume": 1156543.0}, {"date": "2026-01-13", "close": 4.04, "volume": 286500.0}, {"date": "2026-01-14", "close": 3.745, "volume": 197431.0}, {"date": "2026-01-15", "close": 3.65, "volume": 74934.0}, {"date": "2026-01-16", "close": 3.59, "volume": 36261.0}, {"date": "2026-01-20", "close": 3.5, "volume": 63556.0}, {"date": "2026-01-21", "close": 3.65, "volume": 39257.0}, {"date": "2026-01-22", "close": 3.81, "volume": 47496.0}, {"date": "2026-01-23", "close": 3.79, "volume": 26701.0}, {"date": "2026-01-26", "close": 3.54, "volume": 48252.0}, {"date": "2026-01-27", "close": 3.54, "volume": 37224.0}, {"date": "2026-01-28", "close": 3.31, "volume": 75183.0}, {"date": "2026-01-29", "close": 3.24, "volume": 27960.0}, {"date": "2026-01-30", "close": 3.22, "volume": 39176.0}, {"date": "2026-02-02", "close": 3.15, "volume": 29238.0}, {"date": "2026-02-03", "close": 3.12, "volume": 26781.0}, {"date": "2026-02-04", "close": 2.99, "volume": 37802.0}, {"date": "2026-02-05", "close": 2.82, "volume": 38009.0}, {"date": "2026-02-06", "close": 3.04, "volume": 46127.0}, {"date": "2026-02-09", "close": 3.21, "volume": 21936.0}, {"date": "2026-02-10", "close": 3.34, "volume": 23118.0}, {"date": "2026-02-11", "close": 3.31, "volume": 10240.0}, {"date": "2026-02-12", "close": 3.14, "volume": 5924.0}, {"date": "2026-02-13", "close": 3.29, "volume": 19166.0}, {"date": "2026-02-17", "close": 3.12, "volume": 27705.0}, {"date": "2026-02-18", "close": 3.14, "volume": 22395.0}, {"date": "2026-02-19", "close": 3.41, "volume": 13421.0}, {"date": "2026-02-20", "close": 3.38, "volume": 13483.0}, {"date": "2026-02-23", "close": 3.26, "volume": 19835.0}, {"date": "2026-02-24", "close": 3.36, "volume": 11800.0}, {"date": "2026-02-25", "close": 3.48, "volume": 23221.0}, {"date": "2026-02-26", "close": 3.51, "volume": 13795.0}, {"date": "2026-02-27", "close": 3.245, "volume": 57319.0}, {"date": "2026-03-02", "close": 2.99, "volume": 38020.0}, {"date": "2026-03-03", "close": 2.68, "volume": 84031.0}, {"date": "2026-03-04", "close": 2.9, "volume": 64706.0}, {"date": "2026-03-05", "close": 2.77, "volume": 36258.0}, {"date": "2026-03-06", "close": 2.76, "volume": 98161.0}, {"date": "2026-03-09", "close": 2.75, "volume": 114458.0}, {"date": "2026-03-10", "close": 3.05, "volume": 161581.0}, {"date": "2026-03-11", "close": 2.96, "volume": 36215.0}, {"date": "2026-03-12", "close": 3.23, "volume": 55837.0}, {"date": "2026-03-13", "close": 3.2, "volume": 47710.0}, {"date": "2026-03-16", "close": 3.27, "volume": 42922.0}, {"date": "2026-03-17", "close": 3.3, "volume": 20849.0}, {"date": "2026-03-18", "close": 3.25, "volume": 22429.0}, {"date": "2026-03-19", "close": 3.18, "volume": 41181.0}, {"date": "2026-03-20", "close": 3.24, "volume": 57474.0}, {"date": "2026-03-23", "close": 3.12, "volume": 22982.0}, {"date": "2026-03-24", "close": 3.01, "volume": 14226.0}, {"date": "2026-03-25", "close": 2.95, "volume": 30327.0}, {"date": "2026-03-26", "close": 2.9, "volume": 11478.0}, {"date": "2026-03-27", "close": 2.7, "volume": 31843.0}, {"date": "2026-03-30", "close": 2.61, "volume": 21218.0}, {"date": "2026-03-31", "close": 2.54, "volume": 182616.0}, {"date": "2026-04-01", "close": 2.5, "volume": 26441.0}, {"date": "2026-04-02", "close": 2.55, "volume": 30742.0}, {"date": "2026-04-06", "close": 2.71, "volume": 9314.0}, {"date": "2026-04-07", "close": 2.75, "volume": 10429.0}, {"date": "2026-04-08", "close": 2.76, "volume": 31403.0}, {"date": "2026-04-09", "close": 2.82, "volume": 16867.0}, {"date": "2026-04-10", "close": 2.76, "volume": 6267.0}, {"date": "2026-04-13", "close": 2.74, "volume": 20569.0}, {"date": "2026-04-14", "close": 2.95, "volume": 40335.0}, {"date": "2026-04-15", "close": 3.04, "volume": 25977.0}, {"date": "2026-04-16", "close": 3.01, "volume": 19759.0}, {"date": "2026-04-17", "close": 2.92, "volume": 58058.0}, {"date": "2026-04-20", "close": 2.95, "volume": 21225.0}, {"date": "2026-04-21", "close": 2.84, "volume": 36943.0}, {"date": "2026-04-22", "close": 2.88, "volume": 3985.0}, {"date": "2026-04-23", "close": 2.785, "volume": 7165.0}, {"date": "2026-04-24", "close": 2.76, "volume": 14032.0}, {"date": "2026-04-27", "close": 2.61, "volume": 24447.0}, {"date": "2026-04-28", "close": 2.56, "volume": 21659.0}, {"date": "2026-04-29", "close": 2.5595, "volume": 14563.0}, {"date": "2026-04-30", "close": 2.6, "volume": 15059.0}, {"date": "2026-05-01", "close": 2.69, "volume": 36224.0}, {"date": "2026-05-04", "close": 2.83, "volume": 33159.0}, {"date": "2026-05-05", "close": 3.18, "volume": 54682000.0}, {"date": "2026-05-06", "close": 3.53, "volume": 1931492.0}, {"date": "2026-05-07", "close": 3.3, "volume": 618413.0}, {"date": "2026-05-08", "close": 3.1, "volume": 687282.0}, {"date": "2026-05-11", "close": 3.06, "volume": 317042.0}, {"date": "2026-05-12", "close": 2.92, "volume": 240650.0}, {"date": "2026-05-13", "close": 2.94, "volume": 179089.0}, {"date": "2026-05-14", "close": 3.2, "volume": 412633.0}, {"date": "2026-05-15", "close": 3.09, "volume": 216322.0}, {"date": "2026-05-18", "close": 3.14, "volume": 249867.0}, {"date": "2026-05-19", "close": 3.06, "volume": 521192.0}, {"date": "2026-05-20", "close": 3.17, "volume": 314510.0}, {"date": "2026-05-21", "close": 3.17, "volume": 146755.0}, {"date": "2026-05-22", "close": 3.2, "volume": 145595.0}, {"date": "2026-05-26", "close": 3.1, "volume": 187194.0}, {"date": "2026-05-27", "close": 3.14, "volume": 145390.0}, {"date": "2026-05-28", "close": 3.14, "volume": 169717.0}, {"date": "2026-05-29", "close": 3.14, "volume": 277613.0}, {"date": "2026-06-01", "close": 2.97, "volume": 151523.0}, {"date": "2026-06-02", "close": 2.74, "volume": 241266.0}, {"date": "2026-06-03", "close": 2.6, "volume": 243720.0}, {"date": "2026-06-04", "close": 2.75, "volume": 137202.0}, {"date": "2026-06-05", "close": 2.59, "volume": 183738.0}, {"date": "2026-06-08", "close": 2.51, "volume": 153596.0}, {"date": "2026-06-09", "close": 2.36, "volume": 192761.0}, {"date": "2026-06-10", "close": 2.26, "volume": 111919.0}, {"date": "2026-06-11", "close": 2.25, "volume": 53806.0}, {"date": "2026-06-12", "close": 2.23, "volume": 69480.0}, {"date": "2026-06-15", "close": 2.34, "volume": 167569.0}, {"date": "2026-06-16", "close": 2.45, "volume": 298805.0}, {"date": "2026-06-17", "close": 2.48, "volume": 101124.0}, {"date": "2026-06-18", "close": 2.79, "volume": 299803.0}, {"date": "2026-06-22", "close": 2.57, "volume": 96025.0}, {"date": "2026-06-23", "close": 2.5, "volume": 59408.0}, {"date": "2026-06-24", "close": 2.49, "volume": 37354.0}, {"date": "2026-06-25", "close": 2.47, "volume": 78823.0}, {"date": "2026-06-26", "close": 2.52, "volume": 11268.0}, {"date": "2026-06-29", "close": 2.6, "volume": 184423.0}, {"date": "2026-06-30", "close": 2.78, "volume": 415821.0}, {"date": "2026-07-01", "close": 2.83, "volume": 98503.0}, {"date": "2026-07-02", "close": 2.81, "volume": 26242.0}, {"date": "2026-07-06", "close": 2.77, "volume": 30988.0}, {"date": "2026-07-07", "close": 2.7, "volume": 26435.0}, {"date": "2026-07-08", "close": 2.69, "volume": 25604.0}, {"date": "2026-07-09", "close": 2.77, "volume": 19772.0}, {"date": "2026-07-10", "close": 2.82, "volume": 68390.0}, {"date": "2026-07-13", "close": 2.63, "volume": 133356.0}, {"date": "2026-07-14", "close": 2.63, "volume": 44285.0}, {"date": "2026-07-15", "close": 2.61, "volume": 788465.0}, {"date": "2026-07-16", "close": 2.58, "volume": 45924.0}, {"date": "2026-07-17", "close": 2.51, "volume": 50487.0}, {"date": "2026-07-20", "close": 2.52, "volume": 13810.0}, {"date": "2026-07-21", "close": 2.58, "volume": 17875.0}, {"date": "2026-07-22", "close": 2.47, "volume": 36835.0}, {"date": "2026-07-23", "close": 2.47, "volume": 36403.0}, {"date": "2026-07-24", "close": 2.41, "volume": 36061.0}, {"date": "2026-07-27", "close": 2.42, "volume": 26327.0}, {"date": "2026-07-28", "close": 2.5, "volume": 50946.0}, {"date": "2026-07-29", "close": 2.48, "volume": 84974.0}, {"date": "2026-07-30", "close": 2.53, "volume": 30267.0}, {"date": "2026-07-31", "close": 2.57, "volume": 129327.0}, {"date": "2026-08-03", "close": 2.66, "volume": 47961.0}, {"date": "2026-08-04", "close": 2.56, "volume": 38806.0}, {"date": "2026-08-05", "close": 2.52, "volume": 24405.0}, {"date": "2026-08-06", "close": 2.52, "volume": 18524.0}, {"date": "2026-08-07", "close": 2.57, "volume": 16081.0}, {"date": "2026-08-10", "close": 2.6, "volume": 31899.0}, {"date": "2026-08-11", "close": 2.64, "volume": 20552.0}, {"date": "2026-08-12", "close": 2.6, "volume": 27991.0}, {"date": "2026-08-13", "close": 2.48, "volume": 30388.0}, {"date": "2026-08-14", "close": 2.6, "volume": 46622.0}, {"date": "2026-08-17", "close": 2.56, "volume": 51051.0}, {"date": "2026-08-18", "close": 2.59, "volume": 31344.0}, {"date": "2026-08-19", "close": 2.62, "volume": 56240.0}, {"date": "2026-08-20", "close": 2.59, "volume": 32803.0}, {"date": "2026-08-21", "close": 2.59, "volume": 26653.0}, {"date": "2026-08-24", "close": 2.52, "volume": 23171.0}, {"date": "2026-08-25", "close": 2.54, "volume": 16671.0}, {"date": "2026-08-26", "close": 2.54, "volume": 13202.0}, {"date": "2026-08-27", "close": 2.54, "volume": 10321.0}, {"date": "2026-08-28", "close": 2.53, "volume": 23836.0}, {"date": "2026-08-31", "close": 2.51, "volume": 17294.0}, {"date": "2026-09-01", "close": 2.46, "volume": 46427.0}, {"date": "2026-09-02", "close": 2.43, "volume": 48766.0}, {"date": "2026-09-03", "close": 2.35, "volume": 70008.0}, {"date": "2026-09-04", "close": 2.37, "volume": 26575.0}, {"date": "2026-09-08", "close": 2.41, "volume": 27557.0}, {"date": "2026-09-09", "close": 2.365, "volume": 44376.0}, {"date": "2026-09-10", "close": 2.37, "volume": 18894.0}, {"date": "2026-09-11", "close": 2.31, "volume": 38394.0}, {"date": "2026-09-14", "close": 2.31, "volume": 65748.0}, {"date": "2026-09-15", "close": 2.32, "volume": 33372.0}, {"date": "2026-09-16", "close": 2.35, "volume": 73034.0}, {"date": "2026-09-17", "close": 2.4, "volume": 71669.0}, {"date": "2026-09-18", "close": 2.38, "volume": 73555.0}, {"date": "2026-09-21", "close": 2.35, "volume": 50009.0}, {"date": "2026-09-22", "close": 2.23, "volume": 161240.0}, {"date": "2026-09-23", "close": 2.09, "volume": 72943.0}, {"date": "2026-09-24", "close": 2.075, "volume": 55486.0}, {"date": "2026-09-25", "close": 1.8, "volume": 124577.0}, {"date": "2026-09-28", "close": 1.83, "volume": 65015.0}, {"date": "2026-09-29", "close": 1.82, "volume": 86034.0}, {"date": "2026-09-30", "close": 1.84, "volume": 74864.0}, {"date": "2026-10-01", "close": 1.87, "volume": 30182.0}, {"date": "2026-10-02", "close": 1.78, "volume": 48039.0}, {"date": "2026-10-05", "close": 1.67, "volume": 60681.0}, {"date": "2026-10-06", "close": 1.51, "volume": 219434.0}, {"date": "2026-10-07", "close": 1.51, "volume": 42570.0}, {"date": "2026-10-08", "close": 1.4, "volume": 169697.0}, {"date": "2026-10-09", "close": 1.45, "volume": 91480.0}, {"date": "2026-10-12", "close": 1.43, "volume": 186138.0}, {"date": "2026-10-13", "close": 1.39, "volume": 539388.0}, {"date": "2026-10-14", "close": 1.18, "volume": 395536.0}, {"date": "2026-10-15", "close": 1.19, "volume": 382262.0}, {"date": "2026-10-16", "close": 1.14, "volume": 341330.0}, {"date": "2026-10-19", "close": 1.12, "volume": 195300.0}, {"date": "2026-10-20", "close": 1.23, "volume": 109491.0}, {"date": "2026-10-21", "close": 1.28, "volume": 134955.0}, {"date": "2026-10-22", "close": 1.17, "volume": 68656.0}, {"date": "2026-10-23", "close": 1.22, "volume": 58227.0}, {"date": "2026-10-26", "close": 1.21, "volume": 184736.0}, {"date": "2026-10-27", "close": 1.21, "volume": 161584.0}, {"date": "2026-10-28", "close": 1.24, "volume": 58539.0}, {"date": "2026-10-29", "close": 1.22, "volume": 111908.0}, {"date": "2026-10-30", "close": 1.205, "volume": 55287.0}], "refreshing": true}