{"ticker": "CTSO", "overview": {"cik": "1175151", "ticker": "CTSO", "name": "Cytosorbents Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106308", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105901", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092691", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080741", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-25", "title": "Form ARS", "accession": "0001104659-26-077808", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-25", "title": "Form DEFA14A", "accession": "0001104659-26-077803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-25", "title": "FORM DEF 14A", "accession": "0001104659-26-077798", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077584", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074291", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074164", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-11", "title": "Form PRE 14A", "accession": "0001104659-26-073005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000929638-26-001834", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-15", "title": "Form 10-K/A", "accession": "0001104659-26-043852", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-038859", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036451", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0000929638-26-001150", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001033475-26-000003", "price_sensitive": false}, {"form": "4", "date": "2025-11-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-114706", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0000929638-25-004243", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111389", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-03", "title": "FORM 8-K", "accession": "0001104659-25-096675", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 70000.0, "sell_n": 0, "sell_sum": 0, "net": 70000.0, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "CTSO", "has_prices": true, "as_of": "2026-09-18", "last": 5.75, "prev_close": 5.76, "change": -0.009999999999999787, "change_pct": -0.0017361111111110742, "session_volume": 11770.0, "vwap_5": 5.911672410520936, "vwap_20": 7.2166075523528335, "vwap_60": 7.27417797051621, "vwap_250": 10.535506519241325, "high_52w": 16.736, "low_52w": 5.73, "avg_volume_20": 26283.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106308", "src": "INSIDERS", "ticker": "CTSO", "cik": "1175151", "company": "Cytosorbents Corp", "company_raw": "Cytosorbents Corp", "who": "Phillip P. Chan", "who_key": "Chan Phillip P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70000.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CTSO catches the CEO's eye: $70K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1442786/000110465926106308/0001104659-26-106308-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}], "recent_buys": [{"id": "0001104659-26-106308", "src": "INSIDERS", "ticker": "CTSO", "cik": "1175151", "company": "Cytosorbents Corp", "company_raw": "Cytosorbents Corp", "who": "Phillip P. Chan", "who_key": "Chan Phillip P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70000.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CTSO catches the CEO's eye: $70K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1442786/000110465926106308/0001104659-26-106308-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}], "institutional": [], "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": "Cytosorbents Corporation - Common Stock", "new_value": "Cytosorbents Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001175151", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001175151", "applied": 1, "detected_at": "2026-09-11T07:46:32.176798"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "1.0000", "new_value": "20.0000", "effective": "2024-09-10", "evidence": "CTSO moved 1:20 in one session on 2024-09-10 \u2014 a clean 1:20 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.265342"}]}, "key_people": [{"who": "Phillip P. Chan", "who_key": "Chan Phillip P.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 70000.0, "sold": 0, "net": 70000.0, "trades": 1, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 70000.0, "date": "2026-09-04", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442786/000110465926106308/0001104659-26-106308-index.htm"}], "latest": {"action": "BUY", "amount": 70000.0, "date": "2026-09-04", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1442786/000110465926106308/0001104659-26-106308-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 70000.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106308", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105901", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097092", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001104659-26-092691", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092039", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080741", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-25", "title": "Form ARS", "accession": "0001104659-26-077808", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-25", "title": "Form DEFA14A", "accession": "0001104659-26-077803", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-25", "title": "FORM DEF 14A", "accession": "0001104659-26-077798", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077584", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074291", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074164", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-11", "title": "Form PRE 14A", "accession": "0001104659-26-073005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060270", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000929638-26-001834", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-15", "title": "Form 10-K/A", "accession": "0001104659-26-043852", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001104659-26-038859", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001104659-26-036451", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0000929638-26-001150", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001033475-26-000003", "price_sensitive": false}, {"form": "4", "date": "2025-11-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-114706", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "Material event", "accession": "0000929638-25-004243", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111389", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-03", "title": "FORM 8-K", "accession": "0001104659-25-096675", "price_sensitive": true}], "performance": {"ticker": "CTSO", "has_prices": true, "summary": {"n": 1, "avg": -0.1788060554127392, "win_rate": 0.0, "best": -0.1788060554127392, "worst": -0.1788060554127392, "as_of": "2026-09-18"}, "buys": [{"who": "Chan Phillip P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 70000.0, "date": "2026-09-04", "score": 48.9, "ref_price": 7.002, "return": -0.1788060554127392}]}, "price_series": [{"date": "2016-09-19", "close": 127.6, "volume": 5835.0}, {"date": "2016-09-20", "close": 127.6, "volume": 2815.0}, {"date": "2016-09-21", "close": 125.2, "volume": 4856.0}, {"date": "2016-09-22", "close": 123.6, "volume": 3307.0}, {"date": "2016-09-23", "close": 123.6, "volume": 3335.0}, {"date": "2016-09-26", "close": 121.4, "volume": 3270.0}, {"date": "2016-09-27", "close": 123.8, "volume": 1479.0}, {"date": "2016-09-28", "close": 123.4, "volume": 1921.0}, {"date": "2016-09-29", "close": 124.4, "volume": 966.0}, {"date": "2016-09-30", "close": 128.0, "volume": 6267.0}, {"date": "2016-10-03", "close": 134.6, "volume": 8679.0}, {"date": "2016-10-04", "close": 133.8, "volume": 4708.0}, {"date": "2016-10-05", "close": 117.2, "volume": 22261.0}, {"date": "2016-10-06", "close": 112.6, "volume": 8632.0}, {"date": "2016-10-07", "close": 111.6, "volume": 8020.0}, {"date": "2016-10-10", "close": 119.0, "volume": 6849.0}, {"date": "2016-10-11", "close": 120.0, "volume": 11161.0}, {"date": "2016-10-12", "close": 114.0, "volume": 5000.0}, {"date": "2016-10-13", "close": 111.0, "volume": 7535.0}, {"date": "2016-10-14", "close": 113.0, "volume": 3275.0}, {"date": "2016-10-17", "close": 111.0, "volume": 5316.0}, {"date": "2016-10-18", "close": 111.0, "volume": 2741.0}, {"date": "2016-10-19", "close": 110.0, "volume": 3448.0}, {"date": "2016-10-20", "close": 109.0, "volume": 2975.0}, {"date": "2016-10-21", "close": 113.0, "volume": 2816.0}, {"date": "2016-10-24", "close": 118.0, "volume": 2326.0}, {"date": "2016-10-25", "close": 118.0, "volume": 2690.0}, {"date": "2016-10-26", "close": 118.0, "volume": 4576.0}, {"date": "2016-10-27", "close": 115.0, "volume": 2741.0}, {"date": "2016-10-28", "close": 118.0, "volume": 1470.0}, {"date": "2016-10-31", "close": 118.0, "volume": 924.0}, {"date": "2016-11-01", "close": 116.0, "volume": 1018.0}, {"date": "2016-11-02", "close": 110.0, "volume": 4427.0}, {"date": "2016-11-03", "close": 106.0, "volume": 4919.0}, {"date": "2016-11-04", "close": 108.0, "volume": 2957.0}, {"date": "2016-11-07", "close": 107.0, "volume": 4616.0}, {"date": "2016-11-08", "close": 110.0, "volume": 4590.0}, {"date": "2016-11-09", "close": 112.0, "volume": 3261.0}, {"date": "2016-11-10", "close": 111.0, "volume": 1704.0}, {"date": "2016-11-11", "close": 110.0, "volume": 1603.0}, {"date": "2016-11-14", "close": 103.0, "volume": 5057.0}, {"date": "2016-11-15", "close": 106.0, "volume": 2641.0}, {"date": "2016-11-16", "close": 108.0, "volume": 2087.0}, {"date": "2016-11-17", "close": 107.0, "volume": 1623.0}, {"date": "2016-11-18", "close": 104.0, "volume": 2689.0}, {"date": "2016-11-21", "close": 103.0, "volume": 1991.0}, {"date": "2016-11-22", "close": 105.0, "volume": 1355.0}, {"date": "2016-11-23", "close": 105.0, "volume": 2207.0}, {"date": "2016-11-25", "close": 107.0, "volume": 709.0}, {"date": "2016-11-28", "close": 105.0, "volume": 658.0}, {"date": "2016-11-29", "close": 102.0, "volume": 1833.0}, {"date": "2016-11-30", "close": 103.0, "volume": 2846.0}, {"date": "2016-12-01", "close": 100.0, "volume": 2960.0}, {"date": "2016-12-02", "close": 98.0, "volume": 15299.0}, {"date": "2016-12-05", "close": 99.0, "volume": 2643.0}, {"date": "2016-12-06", "close": 97.0, "volume": 2181.0}, {"date": "2016-12-07", "close": 104.0, "volume": 4158.0}, {"date": "2016-12-08", "close": 107.0, "volume": 3633.0}, {"date": "2016-12-09", "close": 108.0, "volume": 1277.0}, {"date": "2016-12-12", "close": 104.0, "volume": 1510.0}, {"date": "2016-12-13", "close": 106.0, "volume": 8986.0}, {"date": "2016-12-14", "close": 102.0, "volume": 1136.0}, {"date": "2016-12-15", "close": 100.0, "volume": 1886.0}, {"date": "2016-12-16", "close": 100.0, "volume": 2823.0}, {"date": "2016-12-19", "close": 100.0, "volume": 1482.0}, {"date": "2016-12-20", "close": 100.0, "volume": 2257.0}, {"date": "2016-12-21", "close": 115.0, "volume": 5010.0}, {"date": "2016-12-22", "close": 108.0, "volume": 2889.0}, {"date": "2016-12-23", "close": 110.0, "volume": 500.0}, {"date": "2016-12-27", "close": 115.0, "volume": 1583.0}, {"date": "2016-12-28", "close": 110.0, "volume": 2459.0}, {"date": "2016-12-29", "close": 112.0, "volume": 2885.0}, {"date": "2016-12-30", "close": 109.0, "volume": 2775.0}, {"date": "2017-01-03", "close": 113.0, "volume": 3417.0}, {"date": "2017-01-04", "close": 114.0, "volume": 1942.0}, {"date": "2017-01-05", "close": 115.0, "volume": 1859.0}, {"date": "2017-01-06", "close": 118.0, "volume": 2352.0}, {"date": "2017-01-09", "close": 124.0, "volume": 7270.0}, {"date": "2017-01-10", "close": 126.0, "volume": 13862.0}, {"date": "2017-01-11", "close": 125.0, "volume": 4291.0}, {"date": "2017-01-12", "close": 119.0, "volume": 3280.0}, {"date": "2017-01-13", "close": 116.0, "volume": 4753.0}, {"date": "2017-01-17", "close": 115.0, "volume": 4475.0}, {"date": "2017-01-18", "close": 115.0, "volume": 3260.0}, {"date": "2017-01-19", "close": 117.0, "volume": 2273.0}, {"date": "2017-01-20", "close": 119.0, "volume": 2428.0}, {"date": "2017-01-23", "close": 119.0, "volume": 3004.0}, {"date": "2017-01-24", "close": 113.0, "volume": 5408.0}, {"date": "2017-01-25", "close": 116.0, "volume": 5590.0}, {"date": "2017-01-26", "close": 113.0, "volume": 2751.0}, {"date": "2017-01-27", "close": 112.0, "volume": 1784.0}, {"date": "2017-01-30", "close": 111.0, "volume": 4500.0}, {"date": "2017-01-31", "close": 111.0, "volume": 1834.0}, {"date": "2017-02-01", "close": 114.0, "volume": 2584.0}, {"date": "2017-02-02", "close": 111.0, "volume": 1719.0}, {"date": "2017-02-03", "close": 110.0, "volume": 2098.0}, {"date": "2017-02-06", "close": 111.0, "volume": 1003.0}, {"date": "2017-02-07", "close": 113.0, "volume": 1200.0}, {"date": "2017-02-08", "close": 112.0, "volume": 2010.0}, {"date": "2017-02-09", "close": 111.0, "volume": 1645.0}, {"date": "2017-02-10", "close": 112.0, "volume": 1420.0}, {"date": "2017-02-13", "close": 111.0, "volume": 1542.0}, {"date": "2017-02-14", "close": 112.0, "volume": 1617.0}, {"date": "2017-02-15", "close": 111.0, "volume": 3450.0}, {"date": "2017-02-16", "close": 112.0, "volume": 1250.0}, {"date": "2017-02-17", "close": 112.0, "volume": 1419.0}, {"date": "2017-02-21", "close": 112.0, "volume": 2732.0}, {"date": "2017-02-22", "close": 112.0, "volume": 1806.0}, {"date": "2017-02-23", "close": 111.0, "volume": 1223.0}, {"date": "2017-02-24", "close": 112.0, "volume": 1713.0}, {"date": "2017-02-27", "close": 112.0, "volume": 6324.0}, {"date": "2017-02-28", "close": 113.0, "volume": 2006.0}, {"date": "2017-03-01", "close": 114.0, "volume": 3149.0}, {"date": "2017-03-02", "close": 112.0, "volume": 3230.0}, {"date": "2017-03-03", "close": 109.0, "volume": 6706.0}, {"date": "2017-03-06", "close": 105.0, "volume": 5680.0}, {"date": "2017-03-07", "close": 107.0, "volume": 1552.0}, {"date": "2017-03-08", "close": 107.0, "volume": 1644.0}, {"date": "2017-03-09", "close": 105.0, "volume": 2962.0}, {"date": "2017-03-10", "close": 104.0, "volume": 1873.0}, {"date": "2017-03-13", "close": 105.0, "volume": 1648.0}, {"date": "2017-03-14", "close": 103.0, "volume": 1192.0}, {"date": "2017-03-15", "close": 103.0, "volume": 1962.0}, {"date": "2017-03-16", "close": 109.0, "volume": 2172.0}, {"date": "2017-03-17", "close": 114.0, "volume": 3427.0}, {"date": "2017-03-20", "close": 111.0, "volume": 4424.0}, {"date": "2017-03-21", "close": 109.0, "volume": 1943.0}, {"date": "2017-03-22", "close": 109.0, "volume": 2704.0}, {"date": "2017-03-23", "close": 108.0, "volume": 707.0}, {"date": "2017-03-24", "close": 108.5, "volume": 1565.0}, {"date": "2017-03-27", "close": 111.0, "volume": 1260.0}, {"date": "2017-03-28", "close": 111.0, "volume": 2724.0}, {"date": "2017-03-29", "close": 110.0, "volume": 1348.0}, {"date": "2017-03-30", "close": 109.0, "volume": 2776.0}, {"date": "2017-03-31", "close": 90.0, "volume": 125558.0}, {"date": "2017-04-03", "close": 91.0, "volume": 17153.0}, {"date": "2017-04-04", "close": 90.0, "volume": 6615.0}, {"date": "2017-04-05", "close": 90.0, "volume": 8153.0}, {"date": "2017-04-06", "close": 90.0, "volume": 5038.0}, {"date": "2017-04-07", "close": 92.0, "volume": 14366.0}, {"date": "2017-04-10", "close": 92.0, "volume": 73294.0}, {"date": "2017-04-11", "close": 95.0, "volume": 3998.0}, {"date": "2017-04-12", "close": 93.0, "volume": 3899.0}, {"date": "2017-04-13", "close": 91.0, "volume": 14901.0}, {"date": "2017-04-17", "close": 93.0, "volume": 4419.0}, {"date": "2017-04-18", "close": 90.0, "volume": 3808.0}, {"date": "2017-04-19", "close": 93.0, "volume": 11603.0}, {"date": "2017-04-20", "close": 91.0, "volume": 5224.0}, {"date": "2017-04-21", "close": 92.0, "volume": 2197.0}, {"date": "2017-04-24", "close": 93.0, "volume": 2929.0}, {"date": "2017-04-25", "close": 100.0, "volume": 13940.0}, {"date": "2017-04-26", "close": 103.0, "volume": 9042.0}, {"date": "2017-04-27", "close": 102.0, "volume": 4998.0}, {"date": "2017-04-28", "close": 104.0, "volume": 5570.0}, {"date": "2017-05-01", "close": 103.0, "volume": 3097.0}, {"date": "2017-05-02", "close": 102.0, "volume": 3947.0}, {"date": "2017-05-03", "close": 101.0, "volume": 3869.0}, {"date": "2017-05-04", "close": 96.0, "volume": 6769.0}, {"date": "2017-05-05", "close": 97.0, "volume": 10265.0}, {"date": "2017-05-08", "close": 94.0, "volume": 11205.0}, {"date": "2017-05-09", "close": 95.0, "volume": 13794.0}, {"date": "2017-05-10", "close": 91.0, "volume": 4996.0}, {"date": "2017-05-11", "close": 90.0, "volume": 7436.0}, {"date": "2017-05-12", "close": 86.0, "volume": 7937.0}, {"date": "2017-05-15", "close": 86.0, "volume": 6742.0}, {"date": "2017-05-16", "close": 86.0, "volume": 3048.0}, {"date": "2017-05-17", "close": 82.0, "volume": 6155.0}, {"date": "2017-05-18", "close": 81.0, "volume": 6988.0}, {"date": "2017-05-19", "close": 81.0, "volume": 4556.0}, {"date": "2017-05-22", "close": 82.0, "volume": 6966.0}, {"date": "2017-05-23", "close": 84.0, "volume": 4478.0}, {"date": "2017-05-24", "close": 87.0, "volume": 3551.0}, {"date": "2017-05-25", "close": 87.0, "volume": 2716.0}, {"date": "2017-05-26", "close": 87.0, "volume": 686.0}, {"date": "2017-05-30", "close": 85.0, "volume": 1872.0}, {"date": "2017-05-31", "close": 84.0, "volume": 1213.0}, {"date": "2017-06-01", "close": 81.0, "volume": 7295.0}, {"date": "2017-06-02", "close": 80.0, "volume": 4250.0}, {"date": "2017-06-05", "close": 80.0, "volume": 5814.0}, {"date": "2017-06-06", "close": 79.0, "volume": 2428.0}, {"date": "2017-06-07", "close": 81.0, "volume": 10684.0}, {"date": "2017-06-08", "close": 80.0, "volume": 5341.0}, {"date": "2017-06-09", "close": 79.0, "volume": 6372.0}, {"date": "2017-06-12", "close": 78.0, "volume": 7833.0}, {"date": "2017-06-13", "close": 72.0, "volume": 22886.0}, {"date": "2017-06-14", "close": 69.0, "volume": 16100.0}, {"date": "2017-06-15", "close": 74.0, "volume": 9872.0}, {"date": "2017-06-16", "close": 73.0, "volume": 3255.0}, {"date": "2017-06-19", "close": 75.0, "volume": 3812.0}, {"date": "2017-06-20", "close": 81.0, "volume": 5536.0}, {"date": "2017-06-21", "close": 87.0, "volume": 7216.0}, {"date": "2017-06-22", "close": 82.0, "volume": 3611.0}, {"date": "2017-06-23", "close": 86.0, "volume": 3803.0}, {"date": "2017-06-26", "close": 85.0, "volume": 3926.0}, {"date": "2017-06-27", "close": 88.0, "volume": 8311.0}, {"date": "2017-06-28", "close": 88.0, "volume": 3975.0}, {"date": "2017-06-29", "close": 88.0, "volume": 3445.0}, {"date": "2017-06-30", "close": 86.0, "volume": 2637.0}, {"date": "2017-07-03", "close": 86.0, "volume": 443.0}, {"date": "2017-07-05", "close": 85.0, "volume": 1326.0}, {"date": "2017-07-06", "close": 87.0, "volume": 2420.0}, {"date": "2017-07-07", "close": 87.0, "volume": 1428.0}, {"date": "2017-07-10", "close": 86.0, "volume": 2565.0}, {"date": "2017-07-11", "close": 89.0, "volume": 3977.0}, {"date": "2017-07-12", "close": 88.0, "volume": 3771.0}, {"date": "2017-07-13", "close": 89.0, "volume": 6942.0}, {"date": "2017-07-14", "close": 103.0, "volume": 20516.0}, {"date": "2017-07-17", "close": 106.0, "volume": 19902.0}, {"date": "2017-07-18", "close": 110.0, "volume": 8212.0}, {"date": "2017-07-19", "close": 106.0, "volume": 8885.0}, {"date": "2017-07-20", "close": 108.0, "volume": 2431.0}, {"date": "2017-07-21", "close": 104.0, "volume": 5945.0}, {"date": "2017-07-24", "close": 102.0, "volume": 2786.0}, {"date": "2017-07-25", "close": 99.0, "volume": 6406.0}, {"date": "2017-07-26", "close": 100.0, "volume": 1031.0}, {"date": "2017-07-27", "close": 100.0, "volume": 3182.0}, {"date": "2017-07-28", "close": 100.0, "volume": 2608.0}, {"date": "2017-07-31", "close": 99.5, "volume": 1271.0}, {"date": "2017-08-01", "close": 99.0, "volume": 1200.0}, {"date": "2017-08-02", "close": 98.0, "volume": 4494.0}, {"date": "2017-08-03", "close": 97.0, "volume": 1189.0}, {"date": "2017-08-04", "close": 92.0, "volume": 21933.0}, {"date": "2017-08-07", "close": 95.0, "volume": 8069.0}, {"date": "2017-08-08", "close": 99.0, "volume": 11649.0}, {"date": "2017-08-09", "close": 93.0, "volume": 4922.0}, {"date": "2017-08-10", "close": 90.0, "volume": 3208.0}, {"date": "2017-08-11", "close": 92.0, "volume": 1649.0}, {"date": "2017-08-14", "close": 95.0, "volume": 1429.0}, {"date": "2017-08-15", "close": 95.0, "volume": 1198.0}, {"date": "2017-08-16", "close": 96.0, "volume": 1862.0}, {"date": "2017-08-17", "close": 95.0, "volume": 2922.0}, {"date": "2017-08-18", "close": 95.0, "volume": 1863.0}, {"date": "2017-08-21", "close": 95.0, "volume": 1525.0}, {"date": "2017-08-22", "close": 95.0, "volume": 2256.0}, {"date": "2017-08-23", "close": 97.0, "volume": 1656.0}, {"date": "2017-08-24", "close": 98.0, "volume": 1270.0}, {"date": "2017-08-25", "close": 97.0, "volume": 2463.0}, {"date": "2017-08-28", "close": 102.0, "volume": 8894.0}, {"date": "2017-08-29", "close": 107.0, "volume": 9669.0}, {"date": "2017-08-30", "close": 103.054, "volume": 3431.0}, {"date": "2017-08-31", "close": 103.0, "volume": 3061.0}, {"date": "2017-09-01", "close": 104.0, "volume": 2730.0}, {"date": "2017-09-05", "close": 116.0, "volume": 21476.0}, {"date": "2017-09-06", "close": 119.0, "volume": 49433.0}, {"date": "2017-09-07", "close": 121.0, "volume": 8797.0}, {"date": "2017-09-08", "close": 122.0, "volume": 6141.0}, {"date": "2017-09-11", "close": 117.0, "volume": 5489.0}, {"date": "2017-09-12", "close": 117.0, "volume": 4972.0}, {"date": "2017-09-13", "close": 116.0, "volume": 5241.0}, {"date": "2017-09-14", "close": 106.0, "volume": 13960.0}, {"date": "2017-09-15", "close": 110.0, "volume": 8514.0}, {"date": "2017-09-18", "close": 111.0, "volume": 3424.0}, {"date": "2017-09-19", "close": 110.0, "volume": 3890.0}, {"date": "2017-09-20", "close": 111.0, "volume": 2565.0}, {"date": "2017-09-21", "close": 108.0, "volume": 2326.0}, {"date": "2017-09-22", "close": 108.0, "volume": 2604.0}, {"date": "2017-09-25", "close": 108.0, "volume": 11506.0}, {"date": "2017-09-26", "close": 108.0, "volume": 2552.0}, {"date": "2017-09-27", "close": 108.0, "volume": 3755.0}, {"date": "2017-09-28", "close": 115.0, "volume": 30508.0}, {"date": "2017-09-29", "close": 124.0, "volume": 43597.0}, {"date": "2017-10-02", "close": 123.0, "volume": 16433.0}, {"date": "2017-10-03", "close": 124.0, "volume": 5146.0}, {"date": "2017-10-04", "close": 122.0, "volume": 8088.0}, {"date": "2017-10-05", "close": 130.0, "volume": 18246.0}, {"date": "2017-10-06", "close": 123.0, "volume": 10909.0}, {"date": "2017-10-09", "close": 126.0, "volume": 14763.0}, {"date": "2017-10-10", "close": 129.0, "volume": 8362.0}, {"date": "2017-10-11", "close": 127.0, "volume": 5097.0}, {"date": "2017-10-12", "close": 124.0, "volume": 7348.0}, {"date": "2017-10-13", "close": 125.0, "volume": 4371.0}, {"date": "2017-10-16", "close": 123.0, "volume": 4269.0}, {"date": "2017-10-17", "close": 121.0, "volume": 4906.0}, {"date": "2017-10-18", "close": 121.0, "volume": 6455.0}, {"date": "2017-10-19", "close": 120.0, "volume": 5256.0}, {"date": "2017-10-20", "close": 121.0, "volume": 3390.0}, {"date": "2017-10-23", "close": 121.0, "volume": 3351.0}, {"date": "2017-10-24", "close": 120.0, "volume": 3720.0}, {"date": "2017-10-25", "close": 121.0, "volume": 3676.0}, {"date": "2017-10-26", "close": 121.0, "volume": 2884.0}, {"date": "2017-10-27", "close": 124.0, "volume": 8054.0}, {"date": "2017-10-30", "close": 123.0, "volume": 2673.0}, {"date": "2017-10-31", "close": 123.0, "volume": 2293.0}, {"date": "2017-11-01", "close": 120.0, "volume": 6762.0}, {"date": "2017-11-02", "close": 119.0, "volume": 4507.0}, {"date": "2017-11-03", "close": 122.5, "volume": 2832.0}, {"date": "2017-11-06", "close": 129.0, "volume": 10140.0}, {"date": "2017-11-07", "close": 124.0, "volume": 10471.0}, {"date": "2017-11-08", "close": 125.0, "volume": 4874.0}, {"date": "2017-11-09", "close": 124.0, "volume": 8646.0}, {"date": "2017-11-10", "close": 125.0, "volume": 7179.0}, {"date": "2017-11-13", "close": 125.0, "volume": 4613.0}, {"date": "2017-11-14", "close": 124.5, "volume": 6353.0}, {"date": "2017-11-15", "close": 125.0, "volume": 6615.0}, {"date": "2017-11-16", "close": 124.0, "volume": 6683.0}, {"date": "2017-11-17", "close": 125.0, "volume": 4568.0}, {"date": "2017-11-20", "close": 130.0, "volume": 9833.0}, {"date": "2017-11-21", "close": 130.0, "volume": 5026.0}, {"date": "2017-11-22", "close": 136.0, "volume": 16084.0}, {"date": "2017-11-24", "close": 138.0, "volume": 9751.0}, {"date": "2017-11-27", "close": 140.0, "volume": 18012.0}, {"date": "2017-11-28", "close": 141.0, "volume": 9433.0}, {"date": "2017-11-29", "close": 138.0, "volume": 8395.0}, {"date": "2017-11-30", "close": 140.0, "volume": 4185.0}, {"date": "2017-12-01", "close": 140.0, "volume": 3287.0}, {"date": "2017-12-04", "close": 139.0, "volume": 3691.0}, {"date": "2017-12-05", "close": 139.0, "volume": 5793.0}, {"date": "2017-12-06", "close": 134.5, "volume": 5052.0}, {"date": "2017-12-07", "close": 135.0, "volume": 3490.0}, {"date": "2017-12-08", "close": 133.5, "volume": 2415.0}, {"date": "2017-12-11", "close": 133.0, "volume": 7377.0}, {"date": "2017-12-12", "close": 125.73, "volume": 8159.0}, {"date": "2017-12-13", "close": 124.0, "volume": 13268.0}, {"date": "2017-12-14", "close": 118.0, "volume": 7088.0}, {"date": "2017-12-15", "close": 121.0, "volume": 9102.0}, {"date": "2017-12-18", "close": 119.0, "volume": 6192.0}, {"date": "2017-12-19", "close": 120.0, "volume": 3685.0}, {"date": "2017-12-20", "close": 123.0, "volume": 4846.0}, {"date": "2017-12-21", "close": 131.0, "volume": 11547.0}, {"date": "2017-12-22", "close": 134.0, "volume": 9325.0}, {"date": "2017-12-26", "close": 133.0, "volume": 3823.0}, {"date": "2017-12-27", "close": 134.0, "volume": 1619.0}, {"date": "2017-12-28", "close": 131.0, "volume": 4562.0}, {"date": "2017-12-29", "close": 130.0, "volume": 2065.0}, {"date": "2018-01-02", "close": 131.0, "volume": 4291.0}, {"date": "2018-01-03", "close": 132.0, "volume": 3261.0}, {"date": "2018-01-04", "close": 137.0, "volume": 5590.0}, {"date": "2018-01-05", "close": 141.0, "volume": 7233.0}, {"date": "2018-01-08", "close": 150.0, "volume": 19557.0}, {"date": "2018-01-09", "close": 148.0, "volume": 12251.0}, {"date": "2018-01-10", "close": 147.0, "volume": 5806.0}, {"date": "2018-01-11", "close": 152.0, "volume": 12063.0}, {"date": "2018-01-12", "close": 156.0, "volume": 8844.0}, {"date": "2018-01-16", "close": 156.0, "volume": 6671.0}, {"date": "2018-01-17", "close": 148.0, "volume": 5720.0}, {"date": "2018-01-18", "close": 149.0, "volume": 5351.0}, {"date": "2018-01-19", "close": 154.0, "volume": 4145.0}, {"date": "2018-01-22", "close": 155.0, "volume": 5197.0}, {"date": "2018-01-23", "close": 148.0, "volume": 6537.0}, {"date": "2018-01-24", "close": 154.5, "volume": 7851.0}, {"date": "2018-01-25", "close": 153.0, "volume": 1981.0}, {"date": "2018-01-26", "close": 152.0, "volume": 4048.0}, {"date": "2018-01-29", "close": 154.0, "volume": 4645.0}, {"date": "2018-01-30", "close": 152.0, "volume": 3217.0}, {"date": "2018-01-31", "close": 152.0, "volume": 3290.0}, {"date": "2018-02-01", "close": 156.0, "volume": 8983.0}, {"date": "2018-02-02", "close": 156.0, "volume": 7227.0}, {"date": "2018-02-05", "close": 145.0, "volume": 17336.0}, {"date": "2018-02-06", "close": 145.0, "volume": 15399.0}, {"date": "2018-02-07", "close": 144.0, "volume": 3282.0}, {"date": "2018-02-08", "close": 140.0, "volume": 7188.0}, {"date": "2018-02-09", "close": 140.0, "volume": 6716.0}, {"date": "2018-02-12", "close": 146.0, "volume": 4775.0}, {"date": "2018-02-13", "close": 148.0, "volume": 2795.0}, {"date": "2018-02-14", "close": 149.0, "volume": 5568.0}, {"date": "2018-02-15", "close": 144.5, "volume": 13141.0}, {"date": "2018-02-16", "close": 153.5, "volume": 6849.0}, {"date": "2018-02-20", "close": 146.0, "volume": 12047.0}, {"date": "2018-02-21", "close": 156.5, "volume": 49536.0}, {"date": "2018-02-22", "close": 157.0, "volume": 18837.0}, {"date": "2018-02-23", "close": 158.0, "volume": 8839.0}, {"date": "2018-02-26", "close": 157.0, "volume": 8088.0}, {"date": "2018-02-27", "close": 160.0, "volume": 12021.0}, {"date": "2018-02-28", "close": 157.0, "volume": 20461.0}, {"date": "2018-03-01", "close": 153.0, "volume": 7592.0}, {"date": "2018-03-02", "close": 156.0, "volume": 6339.0}, {"date": "2018-03-05", "close": 157.0, "volume": 5279.0}, {"date": "2018-03-06", "close": 159.0, "volume": 5641.0}, {"date": "2018-03-07", "close": 159.0, "volume": 7421.0}, {"date": "2018-03-08", "close": 158.0, "volume": 7353.0}, {"date": "2018-03-09", "close": 155.0, "volume": 15864.0}, {"date": "2018-03-12", "close": 159.0, "volume": 11599.0}, {"date": "2018-03-13", "close": 162.0, "volume": 23888.0}, {"date": "2018-03-14", "close": 164.0, "volume": 13636.0}, {"date": "2018-03-15", "close": 158.0, "volume": 10475.0}, {"date": "2018-03-16", "close": 158.0, "volume": 8609.0}, {"date": "2018-03-19", "close": 153.0, "volume": 6959.0}, {"date": "2018-03-20", "close": 157.0, "volume": 5697.0}, {"date": "2018-03-21", "close": 155.0, "volume": 4639.0}, {"date": "2018-03-22", "close": 153.0, "volume": 4223.0}, {"date": "2018-03-23", "close": 152.0, "volume": 8984.0}, {"date": "2018-03-26", "close": 147.0, "volume": 13131.0}, {"date": "2018-03-27", "close": 143.0, "volume": 12585.0}, {"date": "2018-03-28", "close": 140.0, "volume": 9678.0}, {"date": "2018-03-29", "close": 141.0, "volume": 16045.0}, {"date": "2018-04-02", "close": 138.0, "volume": 9321.0}, {"date": "2018-04-03", "close": 147.0, "volume": 11497.0}, {"date": "2018-04-04", "close": 146.0, "volume": 10755.0}, {"date": "2018-04-05", "close": 148.0, "volume": 5823.0}, {"date": "2018-04-06", "close": 147.0, "volume": 4002.0}, {"date": "2018-04-09", "close": 147.0, "volume": 3719.0}, {"date": "2018-04-10", "close": 152.0, "volume": 5558.0}, {"date": "2018-04-11", "close": 151.0, "volume": 5151.0}, {"date": "2018-04-12", "close": 154.0, "volume": 5701.0}, {"date": "2018-04-13", "close": 159.0, "volume": 9625.0}, {"date": "2018-04-16", "close": 162.0, "volume": 8937.0}, {"date": "2018-04-17", "close": 165.0, "volume": 11636.0}, {"date": "2018-04-18", "close": 162.0, "volume": 13634.0}, {"date": "2018-04-19", "close": 155.0, "volume": 7555.0}, {"date": "2018-04-20", "close": 154.0, "volume": 7225.0}, {"date": "2018-04-23", "close": 152.0, "volume": 7046.0}, {"date": "2018-04-24", "close": 150.0, "volume": 14499.0}, {"date": "2018-04-25", "close": 155.0, "volume": 5400.0}, {"date": "2018-04-26", "close": 154.0, "volume": 6705.0}, {"date": "2018-04-27", "close": 151.0, "volume": 6991.0}, {"date": "2018-04-30", "close": 151.0, "volume": 6128.0}, {"date": "2018-05-01", "close": 156.0, "volume": 6844.0}, {"date": "2018-05-02", "close": 162.0, "volume": 10306.0}, {"date": "2018-05-03", "close": 159.0, "volume": 4521.0}, {"date": "2018-05-04", "close": 162.0, "volume": 5438.0}, {"date": "2018-05-07", "close": 160.0, "volume": 6434.0}, {"date": "2018-05-08", "close": 161.0, "volume": 6256.0}, {"date": "2018-05-09", "close": 160.0, "volume": 13290.0}, {"date": "2018-05-10", "close": 158.0, "volume": 8716.0}, {"date": "2018-05-11", "close": 161.0, "volume": 7878.0}, {"date": "2018-05-14", "close": 168.0, "volume": 22174.0}, {"date": "2018-05-15", "close": 180.0, "volume": 32491.0}, {"date": "2018-05-16", "close": 188.0, "volume": 40099.0}, {"date": "2018-05-17", "close": 201.0, "volume": 39523.0}, {"date": "2018-05-18", "close": 211.0, "volume": 29357.0}, {"date": "2018-05-21", "close": 211.0, "volume": 17167.0}, {"date": "2018-05-22", "close": 209.5, "volume": 18292.0}, {"date": "2018-05-23", "close": 202.0, "volume": 22969.0}, {"date": "2018-05-24", "close": 220.0, "volume": 26291.0}, {"date": "2018-05-25", "close": 223.0, "volume": 21401.0}, {"date": "2018-05-29", "close": 230.0, "volume": 17490.0}, {"date": "2018-05-30", "close": 229.0, "volume": 14834.0}, {"date": "2018-05-31", "close": 226.0, "volume": 12916.0}, {"date": "2018-06-01", "close": 227.0, "volume": 11730.0}, {"date": "2018-06-04", "close": 225.0, "volume": 16708.0}, {"date": "2018-06-05", "close": 234.0, "volume": 11186.0}, {"date": "2018-06-06", "close": 237.0, "volume": 15957.0}, {"date": "2018-06-07", "close": 235.0, "volume": 11122.0}, {"date": "2018-06-08", "close": 234.0, "volume": 10261.0}, {"date": "2018-06-11", "close": 228.0, "volume": 12823.0}, {"date": "2018-06-12", "close": 230.0, "volume": 8838.0}, {"date": "2018-06-13", "close": 224.0, "volume": 8361.0}, {"date": "2018-06-14", "close": 240.0, "volume": 20864.0}, {"date": "2018-06-15", "close": 247.0, "volume": 32409.0}, {"date": "2018-06-18", "close": 228.0, "volume": 17789.0}, {"date": "2018-06-19", "close": 228.0, "volume": 10778.0}, {"date": "2018-06-20", "close": 217.0, "volume": 19438.0}, {"date": "2018-06-21", "close": 220.0, "volume": 15410.0}, {"date": "2018-06-22", "close": 220.0, "volume": 154015.0}, {"date": "2018-06-25", "close": 213.0, "volume": 22843.0}, {"date": "2018-06-26", "close": 218.0, "volume": 14588.0}, {"date": "2018-06-27", "close": 218.0, "volume": 14894.0}, {"date": "2018-06-28", "close": 230.0, "volume": 18238.0}, {"date": "2018-06-29", "close": 228.0, "volume": 25855.0}, {"date": "2018-07-02", "close": 234.0, "volume": 13694.0}, {"date": "2018-07-03", "close": 231.0, "volume": 6807.0}, {"date": "2018-07-05", "close": 232.0, "volume": 7092.0}, {"date": "2018-07-06", "close": 230.0, "volume": 6917.0}, {"date": "2018-07-09", "close": 245.0, "volume": 16076.0}, {"date": "2018-07-10", "close": 247.0, "volume": 10397.0}, {"date": "2018-07-11", "close": 244.0, "volume": 9014.0}, {"date": "2018-07-12", "close": 251.0, "volume": 10493.0}, {"date": "2018-07-13", "close": 247.0, "volume": 9605.0}, {"date": "2018-07-16", "close": 243.0, "volume": 6842.0}, {"date": "2018-07-17", "close": 241.0, "volume": 6456.0}, {"date": "2018-07-18", "close": 237.0, "volume": 12003.0}, {"date": "2018-07-19", "close": 240.0, "volume": 7428.0}, {"date": "2018-07-20", "close": 237.0, "volume": 7642.0}, {"date": "2018-07-23", "close": 242.0, "volume": 7898.0}, {"date": "2018-07-24", "close": 247.0, "volume": 9440.0}, {"date": "2018-07-25", "close": 247.0, "volume": 8470.0}, {"date": "2018-07-26", "close": 246.0, "volume": 8214.0}, {"date": "2018-07-27", "close": 239.0, "volume": 19612.0}, {"date": "2018-07-30", "close": 234.0, "volume": 17122.0}, {"date": "2018-07-31", "close": 240.0, "volume": 9768.0}, {"date": "2018-08-01", "close": 246.0, "volume": 9317.0}, {"date": "2018-08-02", "close": 258.0, "volume": 22510.0}, {"date": "2018-08-03", "close": 232.5, "volume": 33121.0}, {"date": "2018-08-06", "close": 231.5, "volume": 14459.0}, {"date": "2018-08-07", "close": 224.0, "volume": 13959.0}, {"date": "2018-08-08", "close": 219.0, "volume": 14504.0}, {"date": "2018-08-09", "close": 220.0, "volume": 9007.0}, {"date": "2018-08-10", "close": 231.0, "volume": 8390.0}, {"date": "2018-08-13", "close": 228.0, "volume": 11164.0}, {"date": "2018-08-14", "close": 220.0, "volume": 16617.0}, {"date": "2018-08-15", "close": 220.0, "volume": 9347.0}, {"date": "2018-08-16", "close": 228.0, "volume": 11047.0}, {"date": "2018-08-17", "close": 231.0, "volume": 6483.0}, {"date": "2018-08-20", "close": 234.5, "volume": 7218.0}, {"date": "2018-08-21", "close": 238.0, "volume": 8655.0}, {"date": "2018-08-22", "close": 240.0, "volume": 6029.0}, {"date": "2018-08-23", "close": 240.0, "volume": 4054.0}, {"date": "2018-08-24", "close": 245.0, "volume": 9204.0}, {"date": "2018-08-27", "close": 255.0, "volume": 10905.0}, {"date": "2018-08-28", "close": 272.0, "volume": 23525.0}, {"date": "2018-08-29", "close": 291.0, "volume": 28442.0}, {"date": "2018-08-30", "close": 290.0, "volume": 21274.0}, {"date": "2018-08-31", "close": 293.0, "volume": 12658.0}, {"date": "2018-09-04", "close": 296.0, "volume": 11920.0}, {"date": "2018-09-05", "close": 296.0, "volume": 10927.0}, {"date": "2018-09-06", "close": 284.0, "volume": 9232.0}, {"date": "2018-09-07", "close": 282.0, "volume": 9315.0}, {"date": "2018-09-10", "close": 287.0, "volume": 9212.0}, {"date": "2018-09-11", "close": 275.0, "volume": 12597.0}, {"date": "2018-09-12", "close": 268.5, "volume": 11420.0}, {"date": "2018-09-13", "close": 265.0, "volume": 8226.0}, {"date": "2018-09-14", "close": 257.0, "volume": 16797.0}, {"date": "2018-09-17", "close": 258.0, "volume": 12769.0}, {"date": "2018-09-18", "close": 261.0, "volume": 8671.0}, {"date": "2018-09-19", "close": 259.0, "volume": 9043.0}, {"date": "2018-09-20", "close": 264.0, "volume": 6005.0}, {"date": "2018-09-21", "close": 269.0, "volume": 19635.0}, {"date": "2018-09-24", "close": 271.0, "volume": 8491.0}, {"date": "2018-09-25", "close": 276.0, "volume": 4714.0}, {"date": "2018-09-26", "close": 270.0, "volume": 6763.0}, {"date": "2018-09-27", "close": 258.0, "volume": 11673.0}, {"date": "2018-09-28", "close": 258.0, "volume": 8282.0}, {"date": "2018-10-01", "close": 252.8, "volume": 8134.0}, {"date": "2018-10-02", "close": 246.6, "volume": 8622.0}, {"date": "2018-10-03", "close": 250.0, "volume": 11106.0}, {"date": "2018-10-04", "close": 244.0, "volume": 8895.0}, {"date": "2018-10-05", "close": 237.0, "volume": 12922.0}, {"date": "2018-10-08", "close": 232.2, "volume": 15595.0}, {"date": "2018-10-09", "close": 229.4, "volume": 7917.0}, {"date": "2018-10-10", "close": 215.2, "volume": 15596.0}, {"date": "2018-10-11", "close": 210.2, "volume": 14831.0}, {"date": "2018-10-12", "close": 214.4, "volume": 9628.0}, {"date": "2018-10-15", "close": 215.0, "volume": 8147.0}, {"date": "2018-10-16", "close": 217.6, "volume": 8263.0}, {"date": "2018-10-17", "close": 220.0, "volume": 5930.0}, {"date": "2018-10-18", "close": 217.2, "volume": 7101.0}, {"date": "2018-10-19", "close": 203.8, "volume": 11753.0}, {"date": "2018-10-22", "close": 208.2, "volume": 5781.0}, {"date": "2018-10-23", "close": 206.6, "volume": 6038.0}, {"date": "2018-10-24", "close": 192.2, "volume": 13017.0}, {"date": "2018-10-25", "close": 198.6, "volume": 10503.0}, {"date": "2018-10-26", "close": 200.8, "volume": 12780.0}, {"date": "2018-10-29", "close": 188.0, "volume": 10551.0}, {"date": "2018-10-30", "close": 191.6, "volume": 9519.0}, {"date": "2018-10-31", "close": 200.0, "volume": 13598.0}, {"date": "2018-11-01", "close": 197.8, "volume": 10089.0}, {"date": "2018-11-02", "close": 194.0, "volume": 15869.0}, {"date": "2018-11-05", "close": 192.6, "volume": 8097.0}, {"date": "2018-11-06", "close": 193.0, "volume": 17092.0}, {"date": "2018-11-07", "close": 226.8, "volume": 34489.0}, {"date": "2018-11-08", "close": 214.2, "volume": 12450.0}, {"date": "2018-11-09", "close": 197.0, "volume": 9114.0}, {"date": "2018-11-12", "close": 193.6, "volume": 7207.0}, {"date": "2018-11-13", "close": 190.8, "volume": 6150.0}, {"date": "2018-11-14", "close": 181.2, "volume": 9436.0}, {"date": "2018-11-15", "close": 191.6, "volume": 7409.0}, {"date": "2018-11-16", "close": 198.0, "volume": 7823.0}, {"date": "2018-11-19", "close": 199.8, "volume": 11679.0}, {"date": "2018-11-20", "close": 195.0, "volume": 7461.0}, {"date": "2018-11-21", "close": 201.0, "volume": 4769.0}, {"date": "2018-11-23", "close": 216.2, "volume": 5855.0}, {"date": "2018-11-26", "close": 215.8, "volume": 10545.0}, {"date": "2018-11-27", "close": 212.4, "volume": 4959.0}, {"date": "2018-11-28", "close": 216.2, "volume": 7554.0}, {"date": "2018-11-29", "close": 212.6, "volume": 4620.0}, {"date": "2018-11-30", "close": 208.8, "volume": 6762.0}, {"date": "2018-12-03", "close": 208.4, "volume": 3343.0}, {"date": "2018-12-04", "close": 198.8, "volume": 9728.0}, {"date": "2018-12-06", "close": 193.2, "volume": 8928.0}, {"date": "2018-12-07", "close": 186.2, "volume": 10105.0}, {"date": "2018-12-10", "close": 181.6, "volume": 6752.0}, {"date": "2018-12-11", "close": 175.6, "volume": 9488.0}, {"date": "2018-12-12", "close": 178.0, "volume": 9738.0}, {"date": "2018-12-13", "close": 175.0, "volume": 7157.0}, {"date": "2018-12-14", "close": 181.4, "volume": 9156.0}, {"date": "2018-12-17", "close": 178.4, "volume": 7771.0}, {"date": "2018-12-18", "close": 177.2, "volume": 8355.0}, {"date": "2018-12-19", "close": 166.2, "volume": 11184.0}, {"date": "2018-12-20", "close": 152.2, "volume": 18414.0}, {"date": "2018-12-21", "close": 141.0, "volume": 19304.0}, {"date": "2018-12-24", "close": 145.8, "volume": 9853.0}, {"date": "2018-12-26", "close": 160.6, "volume": 14683.0}, {"date": "2018-12-27", "close": 154.6, "volume": 11358.0}, {"date": "2018-12-28", "close": 156.4, "volume": 9311.0}, {"date": "2018-12-31", "close": 161.6, "volume": 15253.0}, {"date": "2019-01-02", "close": 157.0, "volume": 7489.0}, {"date": "2019-01-03", "close": 151.8, "volume": 10066.0}, {"date": "2019-01-04", "close": 161.0, "volume": 7384.0}, {"date": "2019-01-07", "close": 171.2, "volume": 12904.0}, {"date": "2019-01-08", "close": 165.0, "volume": 10588.0}, {"date": "2019-01-09", "close": 160.4, "volume": 11236.0}, {"date": "2019-01-10", "close": 150.2, "volume": 12818.0}, {"date": "2019-01-11", "close": 146.2, "volume": 10257.0}, {"date": "2019-01-14", "close": 140.6, "volume": 9736.0}, {"date": "2019-01-15", "close": 146.4, "volume": 11071.0}, {"date": "2019-01-16", "close": 149.4, "volume": 8687.0}, {"date": "2019-01-17", "close": 152.4, "volume": 4902.0}, {"date": "2019-01-18", "close": 154.0, "volume": 5371.0}, {"date": "2019-01-22", "close": 145.2, "volume": 13979.0}, {"date": "2019-01-23", "close": 139.4, "volume": 24206.0}, {"date": "2019-01-24", "close": 136.4, "volume": 14062.0}, {"date": "2019-01-25", "close": 144.4, "volume": 7133.0}, {"date": "2019-01-28", "close": 140.8, "volume": 12777.0}, {"date": "2019-01-29", "close": 140.2, "volume": 4393.0}, {"date": "2019-01-30", "close": 147.8, "volume": 13034.0}, {"date": "2019-01-31", "close": 149.8, "volume": 7385.0}, {"date": "2019-02-01", "close": 148.8, "volume": 3437.0}, {"date": "2019-02-04", "close": 156.6, "volume": 7832.0}, {"date": "2019-02-05", "close": 163.4, "volume": 6963.0}, {"date": "2019-02-06", "close": 162.4, "volume": 4644.0}, {"date": "2019-02-07", "close": 160.4, "volume": 5164.0}, {"date": "2019-02-08", "close": 163.2, "volume": 5055.0}, {"date": "2019-02-11", "close": 162.2, "volume": 7959.0}, {"date": "2019-02-12", "close": 165.6, "volume": 4552.0}, {"date": "2019-02-13", "close": 164.0, "volume": 12449.0}, {"date": "2019-02-14", "close": 162.0, "volume": 4338.0}, {"date": "2019-02-15", "close": 165.6, "volume": 5439.0}, {"date": "2019-02-19", "close": 163.4, "volume": 5060.0}, {"date": "2019-02-20", "close": 162.0, "volume": 3250.0}, {"date": "2019-02-21", "close": 164.6, "volume": 5442.0}, {"date": "2019-02-22", "close": 168.6, "volume": 5705.0}, {"date": "2019-02-25", "close": 164.2, "volume": 5776.0}, {"date": "2019-02-26", "close": 164.4, "volume": 3098.0}, {"date": "2019-02-27", "close": 163.6, "volume": 5159.0}, {"date": "2019-02-28", "close": 161.6, "volume": 3980.0}, {"date": "2019-03-01", "close": 166.0, "volume": 5571.0}, {"date": "2019-03-04", "close": 161.0, "volume": 5937.0}, {"date": "2019-03-05", "close": 159.4, "volume": 4486.0}, {"date": "2019-03-06", "close": 155.8, "volume": 13648.0}, {"date": "2019-03-07", "close": 152.0, "volume": 7278.0}, {"date": "2019-03-08", "close": 144.0, "volume": 17528.0}, {"date": "2019-03-11", "close": 150.6, "volume": 9575.0}, {"date": "2019-03-12", "close": 163.4, "volume": 7201.0}, {"date": "2019-03-13", "close": 157.4, "volume": 8463.0}, {"date": "2019-03-14", "close": 155.2, "volume": 8495.0}, {"date": "2019-03-15", "close": 159.9, "volume": 9525.0}, {"date": "2019-03-18", "close": 158.2, "volume": 3294.0}, {"date": "2019-03-19", "close": 158.0, "volume": 3071.0}, {"date": "2019-03-20", "close": 163.4, "volume": 4807.0}, {"date": "2019-03-21", "close": 160.0, "volume": 8258.0}, {"date": "2019-03-22", "close": 151.0, "volume": 8967.0}, {"date": "2019-03-25", "close": 149.0, "volume": 6303.0}, {"date": "2019-03-26", "close": 147.8, "volume": 3936.0}, {"date": "2019-03-27", "close": 149.2, "volume": 7373.0}, {"date": "2019-03-28", "close": 151.2, "volume": 4681.0}, {"date": "2019-03-29", "close": 151.4, "volume": 6474.0}, {"date": "2019-04-01", "close": 150.2, "volume": 4080.0}, {"date": "2019-04-02", "close": 149.4, "volume": 5034.0}, {"date": "2019-04-03", "close": 150.2, "volume": 4598.0}, {"date": "2019-04-04", "close": 150.4, "volume": 5315.0}, {"date": "2019-04-05", "close": 155.6, "volume": 5677.0}, {"date": "2019-04-08", "close": 150.0, "volume": 3844.0}, {"date": "2019-04-09", "close": 150.4, "volume": 6919.0}, {"date": "2019-04-10", "close": 147.4, "volume": 4226.0}, {"date": "2019-04-11", "close": 148.8, "volume": 2926.0}, {"date": "2019-04-12", "close": 143.0, "volume": 8396.0}, {"date": "2019-04-15", "close": 140.6, "volume": 6943.0}, {"date": "2019-04-16", "close": 143.2, "volume": 4883.0}, {"date": "2019-04-17", "close": 140.8, "volume": 4339.0}, {"date": "2019-04-18", "close": 137.2, "volume": 7773.0}, {"date": "2019-04-22", "close": 142.8, "volume": 3893.0}, {"date": "2019-04-23", "close": 141.4, "volume": 6115.0}, {"date": "2019-04-24", "close": 138.4, "volume": 5610.0}, {"date": "2019-04-25", "close": 142.2, "volume": 4511.0}, {"date": "2019-04-26", "close": 151.0, "volume": 3984.0}, {"date": "2019-04-29", "close": 145.6, "volume": 4827.0}, {"date": "2019-04-30", "close": 144.0, "volume": 5309.0}, {"date": "2019-05-01", "close": 144.6, "volume": 4664.0}, {"date": "2019-05-02", "close": 144.6, "volume": 4655.0}, {"date": "2019-05-03", "close": 153.2, "volume": 6280.0}, {"date": "2019-05-06", "close": 153.0, "volume": 7086.0}, {"date": "2019-05-07", "close": 150.8, "volume": 7167.0}, {"date": "2019-05-08", "close": 141.4, "volume": 26776.0}, {"date": "2019-05-09", "close": 132.4, "volume": 9798.0}, {"date": "2019-05-10", "close": 130.2, "volume": 7735.0}, {"date": "2019-05-13", "close": 132.2, "volume": 5635.0}, {"date": "2019-05-14", "close": 129.6, "volume": 9300.0}, {"date": "2019-05-15", "close": 137.2, "volume": 6558.0}, {"date": "2019-05-16", "close": 143.4, "volume": 5404.0}, {"date": "2019-05-17", "close": 138.2, "volume": 4115.0}, {"date": "2019-05-20", "close": 138.6, "volume": 4969.0}, {"date": "2019-05-21", "close": 139.0, "volume": 4521.0}, {"date": "2019-05-22", "close": 135.2, "volume": 3567.0}, {"date": "2019-05-23", "close": 131.2, "volume": 4295.0}, {"date": "2019-05-24", "close": 132.0, "volume": 3784.0}, {"date": "2019-05-28", "close": 134.0, "volume": 5240.0}, {"date": "2019-05-29", "close": 139.4, "volume": 7424.0}, {"date": "2019-05-30", "close": 130.6, "volume": 6589.0}, {"date": "2019-05-31", "close": 126.2, "volume": 6542.0}, {"date": "2019-06-03", "close": 125.4, "volume": 8350.0}, {"date": "2019-06-04", "close": 128.4, "volume": 4395.0}, {"date": "2019-06-05", "close": 127.2, "volume": 2952.0}, {"date": "2019-06-06", "close": 127.0, "volume": 2660.0}, {"date": "2019-06-07", "close": 127.6, "volume": 4054.0}, {"date": "2019-06-10", "close": 128.8, "volume": 2758.0}, {"date": "2019-06-11", "close": 122.8, "volume": 4518.0}, {"date": "2019-06-12", "close": 120.0, "volume": 7978.0}, {"date": "2019-06-13", "close": 118.4, "volume": 6270.0}, {"date": "2019-06-14", "close": 121.2, "volume": 7949.0}, {"date": "2019-06-17", "close": 132.4, "volume": 4293.0}, {"date": "2019-06-18", "close": 125.8, "volume": 9199.0}, {"date": "2019-06-19", "close": 131.2, "volume": 3028.0}, {"date": "2019-06-20", "close": 131.6, "volume": 3597.0}, {"date": "2019-06-21", "close": 130.4, "volume": 6414.0}, {"date": "2019-06-24", "close": 129.4, "volume": 2798.0}, {"date": "2019-06-25", "close": 129.4, "volume": 3008.0}, {"date": "2019-06-26", "close": 133.2, "volume": 4813.0}, {"date": "2019-06-27", "close": 133.6, "volume": 4104.0}, {"date": "2019-06-28", "close": 132.2, "volume": 13680.0}, {"date": "2019-07-01", "close": 136.4, "volume": 3647.0}, {"date": "2019-07-02", "close": 132.2, "volume": 4717.0}, {"date": "2019-07-03", "close": 130.4, "volume": 3245.0}, {"date": "2019-07-05", "close": 138.6, "volume": 11245.0}, {"date": "2019-07-08", "close": 135.4, "volume": 5835.0}, {"date": "2019-07-09", "close": 131.4, "volume": 7768.0}, {"date": "2019-07-10", "close": 134.2, "volume": 4233.0}, {"date": "2019-07-11", "close": 133.0, "volume": 4233.0}, {"date": "2019-07-12", "close": 140.6, "volume": 6469.0}, {"date": "2019-07-15", "close": 141.0, "volume": 4275.0}, {"date": "2019-07-16", "close": 143.8, "volume": 4115.0}, {"date": "2019-07-17", "close": 145.0, "volume": 3051.0}, {"date": "2019-07-18", "close": 152.6, "volume": 6198.0}, {"date": "2019-07-19", "close": 149.8, "volume": 7558.0}, {"date": "2019-07-22", "close": 146.6, "volume": 4360.0}, {"date": "2019-07-23", "close": 144.0, "volume": 3927.0}, {"date": "2019-07-24", "close": 145.2, "volume": 6612.0}, {"date": "2019-07-25", "close": 142.4, "volume": 3477.0}, {"date": "2019-07-26", "close": 140.4, "volume": 3760.0}, {"date": "2019-07-29", "close": 140.0, "volume": 5271.0}, {"date": "2019-07-30", "close": 140.4, "volume": 5338.0}, {"date": "2019-07-31", "close": 140.4, "volume": 6031.0}, {"date": "2019-08-01", "close": 138.4, "volume": 4940.0}, {"date": "2019-08-02", "close": 136.4, "volume": 3253.0}, {"date": "2019-08-05", "close": 131.6, "volume": 8151.0}, {"date": "2019-08-06", "close": 130.8, "volume": 5187.0}, {"date": "2019-08-07", "close": 112.4, "volume": 22366.0}, {"date": "2019-08-08", "close": 115.8, "volume": 10663.0}, {"date": "2019-08-09", "close": 110.8, "volume": 12541.0}, {"date": "2019-08-12", "close": 107.4, "volume": 12933.0}, {"date": "2019-08-13", "close": 104.0, "volume": 14480.0}, {"date": "2019-08-14", "close": 101.4, "volume": 21434.0}, {"date": "2019-08-15", "close": 95.4, "volume": 92365.0}, {"date": "2019-08-16", "close": 96.0, "volume": 15528.0}, {"date": "2019-08-19", "close": 97.4, "volume": 11193.0}, {"date": "2019-08-20", "close": 95.4, "volume": 7757.0}, {"date": "2019-08-21", "close": 96.6, "volume": 10250.0}, {"date": "2019-08-22", "close": 98.8, "volume": 7171.0}, {"date": "2019-08-23", "close": 90.2, "volume": 12116.0}, {"date": "2019-08-26", "close": 92.8, "volume": 9508.0}, {"date": "2019-08-27", "close": 86.6, "volume": 7044.0}, {"date": "2019-08-28", "close": 87.6, "volume": 7811.0}, {"date": "2019-08-29", "close": 88.6, "volume": 4350.0}, {"date": "2019-08-30", "close": 89.2, "volume": 4803.0}, {"date": "2019-09-03", "close": 86.6, "volume": 6151.0}, {"date": "2019-09-04", "close": 87.6, "volume": 4772.0}, {"date": "2019-09-05", "close": 93.0, "volume": 6942.0}, {"date": "2019-09-06", "close": 90.4, "volume": 6779.0}, {"date": "2019-09-09", "close": 96.2, "volume": 5683.0}, {"date": "2019-09-10", "close": 103.0, "volume": 10797.0}, {"date": "2019-09-11", "close": 109.4, "volume": 7084.0}, {"date": "2019-09-12", "close": 106.2, "volume": 8385.0}, {"date": "2019-09-13", "close": 109.8, "volume": 5497.0}, {"date": "2019-09-16", "close": 111.0, "volume": 9250.0}, {"date": "2019-09-17", "close": 110.6, "volume": 6045.0}, {"date": "2019-09-18", "close": 107.8, "volume": 6933.0}, {"date": "2019-09-19", "close": 110.0, "volume": 6501.0}, {"date": "2019-09-20", "close": 110.6, "volume": 7315.0}, {"date": "2019-09-23", "close": 112.2, "volume": 8034.0}, {"date": "2019-09-24", "close": 104.2, "volume": 6709.0}, {"date": "2019-09-25", "close": 105.8, "volume": 4007.0}, {"date": "2019-09-26", "close": 102.0, "volume": 8768.0}, {"date": "2019-09-27", "close": 101.7, "volume": 4760.0}, {"date": "2019-09-30", "close": 100.6, "volume": 4782.0}, {"date": "2019-10-01", "close": 93.2, "volume": 7858.0}, {"date": "2019-10-02", "close": 97.8, "volume": 7784.0}, {"date": "2019-10-03", "close": 98.2, "volume": 5846.0}, {"date": "2019-10-04", "close": 101.8, "volume": 5446.0}, {"date": "2019-10-07", "close": 100.6, "volume": 7216.0}, {"date": "2019-10-08", "close": 94.6, "volume": 7419.0}, {"date": "2019-10-09", "close": 86.6, "volume": 13221.0}, {"date": "2019-10-10", "close": 85.0, "volume": 8985.0}, {"date": "2019-10-11", "close": 93.4, "volume": 7502.0}, {"date": "2019-10-14", "close": 88.8, "volume": 5091.0}, {"date": "2019-10-15", "close": 91.6, "volume": 8216.0}, {"date": "2019-10-16", "close": 91.8, "volume": 3289.0}, {"date": "2019-10-17", "close": 90.8, "volume": 3460.0}, {"date": "2019-10-18", "close": 90.4, "volume": 4045.0}, {"date": "2019-10-21", "close": 93.4, "volume": 4287.0}, {"date": "2019-10-22", "close": 95.8, "volume": 4395.0}, {"date": "2019-10-23", "close": 96.6, "volume": 5090.0}, {"date": "2019-10-24", "close": 96.8, "volume": 3190.0}, {"date": "2019-10-25", "close": 94.0, "volume": 2900.0}, {"date": "2019-10-28", "close": 101.8, "volume": 10006.0}, {"date": "2019-10-29", "close": 104.4, "volume": 5267.0}, {"date": "2019-10-30", "close": 99.2, "volume": 5035.0}, {"date": "2019-10-31", "close": 95.0, "volume": 3956.0}, {"date": "2019-11-01", "close": 98.6, "volume": 3672.0}, {"date": "2019-11-04", "close": 101.0, "volume": 10528.0}, {"date": "2019-11-05", "close": 101.4, "volume": 9463.0}, {"date": "2019-11-06", "close": 94.4, "volume": 12481.0}, {"date": "2019-11-07", "close": 90.0, "volume": 15943.0}, {"date": "2019-11-08", "close": 92.2, "volume": 8023.0}, {"date": "2019-11-11", "close": 88.4, "volume": 11072.0}, {"date": "2019-11-12", "close": 87.8, "volume": 8921.0}, {"date": "2019-11-13", "close": 89.0, "volume": 8576.0}, {"date": "2019-11-14", "close": 85.0, "volume": 6650.0}, {"date": "2019-11-15", "close": 83.4, "volume": 9601.0}, {"date": "2019-11-18", "close": 82.0, "volume": 7070.0}, {"date": "2019-11-19", "close": 83.4, "volume": 6463.0}, {"date": "2019-11-20", "close": 81.8, "volume": 7013.0}, {"date": "2019-11-21", "close": 83.2, "volume": 4054.0}, {"date": "2019-11-22", "close": 87.0, "volume": 11048.0}, {"date": "2019-11-25", "close": 80.6, "volume": 22188.0}, {"date": "2019-11-26", "close": 83.5, "volume": 8059.0}, {"date": "2019-11-27", "close": 78.8, "volume": 18020.0}, {"date": "2019-11-29", "close": 79.8, "volume": 7521.0}, {"date": "2019-12-02", "close": 76.8, "volume": 10445.0}, {"date": "2019-12-03", "close": 77.7, "volume": 5954.0}, {"date": "2019-12-04", "close": 75.4, "volume": 5961.0}, {"date": "2019-12-05", "close": 72.2, "volume": 17214.0}, {"date": "2019-12-06", "close": 79.2, "volume": 22884.0}, {"date": "2019-12-09", "close": 75.0, "volume": 10499.0}, {"date": "2019-12-10", "close": 76.2, "volume": 11277.0}, {"date": "2019-12-11", "close": 79.8, "volume": 11002.0}, {"date": "2019-12-12", "close": 80.2, "volume": 8127.0}, {"date": "2019-12-13", "close": 83.8, "volume": 12498.0}, {"date": "2019-12-16", "close": 86.0, "volume": 5355.0}, {"date": "2019-12-17", "close": 84.2, "volume": 6855.0}, {"date": "2019-12-18", "close": 79.6, "volume": 11275.0}, {"date": "2019-12-19", "close": 80.0, "volume": 8147.0}, {"date": "2019-12-20", "close": 78.2, "volume": 8770.0}, {"date": "2019-12-23", "close": 78.0, "volume": 10211.0}, {"date": "2019-12-24", "close": 80.0, "volume": 5289.0}, {"date": "2019-12-26", "close": 78.0, "volume": 8602.0}, {"date": "2019-12-27", "close": 76.6, "volume": 8162.0}, {"date": "2019-12-30", "close": 76.6, "volume": 14595.0}, {"date": "2019-12-31", "close": 77.0, "volume": 15125.0}, {"date": "2020-01-02", "close": 80.0, "volume": 7476.0}, {"date": "2020-01-03", "close": 75.4, "volume": 5745.0}, {"date": "2020-01-06", "close": 75.4, "volume": 8449.0}, {"date": "2020-01-07", "close": 76.2, "volume": 3133.0}, {"date": "2020-01-08", "close": 76.4, "volume": 3905.0}, {"date": "2020-01-09", "close": 78.8, "volume": 6879.0}, {"date": "2020-01-10", "close": 79.4, "volume": 9952.0}, {"date": "2020-01-13", "close": 82.6, "volume": 8832.0}, {"date": "2020-01-14", "close": 87.2, "volume": 19102.0}, {"date": "2020-01-15", "close": 90.6, "volume": 18963.0}, {"date": "2020-01-16", "close": 93.0, "volume": 8150.0}, {"date": "2020-01-17", "close": 91.6, "volume": 10789.0}, {"date": "2020-01-21", "close": 91.0, "volume": 4489.0}, {"date": "2020-01-22", "close": 92.2, "volume": 5506.0}, {"date": "2020-01-23", "close": 93.6, "volume": 10091.0}, {"date": "2020-01-24", "close": 92.2, "volume": 10882.0}, {"date": "2020-01-27", "close": 89.8, "volume": 4676.0}, {"date": "2020-01-28", "close": 94.2, "volume": 61170.0}, {"date": "2020-01-29", "close": 97.4, "volume": 41554.0}, {"date": "2020-01-30", "close": 99.2, "volume": 18732.0}, {"date": "2020-01-31", "close": 98.8, "volume": 27985.0}, {"date": "2020-02-03", "close": 102.4, "volume": 26553.0}, {"date": "2020-02-04", "close": 105.0, "volume": 20035.0}, {"date": "2020-02-05", "close": 108.6, "volume": 13222.0}, {"date": "2020-02-06", "close": 108.4, "volume": 13880.0}, {"date": "2020-02-07", "close": 101.8, "volume": 8595.0}, {"date": "2020-02-10", "close": 99.6, "volume": 9882.0}, {"date": "2020-02-11", "close": 100.8, "volume": 6600.0}, {"date": "2020-02-12", "close": 101.2, "volume": 12878.0}, {"date": "2020-02-13", "close": 106.0, "volume": 12208.0}, {"date": "2020-02-14", "close": 105.6, "volume": 8954.0}, {"date": "2020-02-18", "close": 108.0, "volume": 8783.0}, {"date": "2020-02-19", "close": 116.8, "volume": 106643.0}, {"date": "2020-02-20", "close": 124.7, "volume": 41250.0}, {"date": "2020-02-21", "close": 131.2, "volume": 41441.0}, {"date": "2020-02-24", "close": 129.6, "volume": 44690.0}, {"date": "2020-02-25", "close": 113.6, "volume": 23913.0}, {"date": "2020-02-26", "close": 112.8, "volume": 20264.0}, {"date": "2020-02-27", "close": 105.0, "volume": 28341.0}, {"date": "2020-02-28", "close": 120.6, "volume": 122363.0}, {"date": "2020-03-02", "close": 114.0, "volume": 39658.0}, {"date": "2020-03-03", "close": 103.6, "volume": 26792.0}, {"date": "2020-03-04", "close": 113.6, "volume": 18698.0}, {"date": "2020-03-05", "close": 111.6, "volume": 27209.0}, {"date": "2020-03-06", "close": 120.2, "volume": 59716.0}, {"date": "2020-03-09", "close": 123.8, "volume": 97584.0}, {"date": "2020-03-10", "close": 109.6, "volume": 55217.0}, {"date": "2020-03-11", "close": 95.4, "volume": 46994.0}, {"date": "2020-03-12", "close": 80.5, "volume": 58087.0}, {"date": "2020-03-13", "close": 91.4, "volume": 43424.0}, {"date": "2020-03-16", "close": 91.0, "volume": 30824.0}, {"date": "2020-03-17", "close": 91.4, "volume": 33722.0}, {"date": "2020-03-18", "close": 83.2, "volume": 22600.0}, {"date": "2020-03-19", "close": 82.4, "volume": 29783.0}, {"date": "2020-03-20", "close": 80.0, "volume": 28225.0}, {"date": "2020-03-23", "close": 90.4, "volume": 28906.0}, {"date": "2020-03-24", "close": 92.2, "volume": 34358.0}, {"date": "2020-03-25", "close": 119.2, "volume": 275045.0}, {"date": "2020-03-26", "close": 122.2, "volume": 48546.0}, {"date": "2020-03-27", "close": 121.0, "volume": 32727.0}, {"date": "2020-03-30", "close": 131.4, "volume": 35543.0}, {"date": "2020-03-31", "close": 154.6, "volume": 103413.0}, {"date": "2020-04-01", "close": 150.2, "volume": 47292.0}, {"date": "2020-04-02", "close": 153.0, "volume": 49197.0}, {"date": "2020-04-03", "close": 134.6, "volume": 76048.0}, {"date": "2020-04-06", "close": 125.6, "volume": 28142.0}, {"date": "2020-04-07", "close": 129.6, "volume": 23547.0}, {"date": "2020-04-08", "close": 138.0, "volume": 17875.0}, {"date": "2020-04-09", "close": 131.8, "volume": 21814.0}, {"date": "2020-04-13", "close": 160.0, "volume": 308692.0}, {"date": "2020-04-14", "close": 154.4, "volume": 79194.0}, {"date": "2020-04-15", "close": 157.4, "volume": 73695.0}, {"date": "2020-04-16", "close": 157.2, "volume": 45468.0}, {"date": "2020-04-17", "close": 156.8, "volume": 30992.0}, {"date": "2020-04-20", "close": 160.0, "volume": 44916.0}, {"date": "2020-04-21", "close": 168.0, "volume": 54786.0}, {"date": "2020-04-22", "close": 176.8, "volume": 42602.0}, {"date": "2020-04-23", "close": 170.2, "volume": 47213.0}, {"date": "2020-04-24", "close": 190.9, "volume": 53506.0}, {"date": "2020-04-27", "close": 200.6, "volume": 70121.0}, {"date": "2020-04-28", "close": 184.0, "volume": 46121.0}, {"date": "2020-04-29", "close": 182.8, "volume": 28584.0}, {"date": "2020-04-30", "close": 171.2, "volume": 39726.0}, {"date": "2020-05-01", "close": 172.0, "volume": 26423.0}, {"date": "2020-05-04", "close": 187.6, "volume": 36222.0}, {"date": "2020-05-05", "close": 186.2, "volume": 27055.0}, {"date": "2020-05-06", "close": 209.0, "volume": 83509.0}, {"date": "2020-05-07", "close": 207.2, "volume": 32389.0}, {"date": "2020-05-08", "close": 211.0, "volume": 44521.0}, {"date": "2020-05-11", "close": 211.0, "volume": 29290.0}, {"date": "2020-05-12", "close": 208.0, "volume": 45765.0}, {"date": "2020-05-13", "close": 211.7, "volume": 28390.0}, {"date": "2020-05-14", "close": 207.0, "volume": 26455.0}, {"date": "2020-05-15", "close": 206.8, "volume": 16971.0}, {"date": "2020-05-18", "close": 211.4, "volume": 22293.0}, {"date": "2020-05-19", "close": 205.2, "volume": 19688.0}, {"date": "2020-05-20", "close": 211.6, "volume": 39436.0}, {"date": "2020-05-21", "close": 206.0, "volume": 18924.0}, {"date": "2020-05-22", "close": 208.8, "volume": 13528.0}, {"date": "2020-05-26", "close": 210.4, "volume": 51234.0}, {"date": "2020-05-27", "close": 194.5, "volume": 55242.0}, {"date": "2020-05-28", "close": 193.3, "volume": 16482.0}, {"date": "2020-05-29", "close": 204.2, "volume": 19286.0}, {"date": "2020-06-01", "close": 206.4, "volume": 18160.0}, {"date": "2020-06-02", "close": 207.4, "volume": 22390.0}, {"date": "2020-06-03", "close": 197.8, "volume": 31872.0}, {"date": "2020-06-04", "close": 182.0, "volume": 38567.0}, {"date": "2020-06-05", "close": 175.6, "volume": 45295.0}, {"date": "2020-06-08", "close": 181.6, "volume": 20919.0}, {"date": "2020-06-09", "close": 187.4, "volume": 26477.0}, {"date": "2020-06-10", "close": 186.0, "volume": 14975.0}, {"date": "2020-06-11", "close": 175.3, "volume": 25261.0}, {"date": "2020-06-12", "close": 179.4, "volume": 19853.0}, {"date": "2020-06-15", "close": 192.8, "volume": 25673.0}, {"date": "2020-06-16", "close": 186.9, "volume": 21267.0}, {"date": "2020-06-17", "close": 185.5, "volume": 13392.0}, {"date": "2020-06-18", "close": 187.0, "volume": 11968.0}, {"date": "2020-06-19", "close": 180.6, "volume": 62062.0}, {"date": "2020-06-22", "close": 185.4, "volume": 19235.0}, {"date": "2020-06-23", "close": 188.2, "volume": 13939.0}, {"date": "2020-06-24", "close": 188.7, "volume": 22318.0}, {"date": "2020-06-25", "close": 196.0, "volume": 20555.0}, {"date": "2020-06-26", "close": 190.6, "volume": 49772.0}, {"date": "2020-06-29", "close": 195.8, "volume": 23619.0}, {"date": "2020-06-30", "close": 198.0, "volume": 13877.0}, {"date": "2020-07-01", "close": 199.4, "volume": 15205.0}, {"date": "2020-07-02", "close": 199.2, "volume": 25250.0}, {"date": "2020-07-06", "close": 203.2, "volume": 24331.0}, {"date": "2020-07-07", "close": 201.6, "volume": 17199.0}, {"date": "2020-07-08", "close": 204.0, "volume": 25989.0}, {"date": "2020-07-09", "close": 203.0, "volume": 15858.0}, {"date": "2020-07-10", "close": 202.8, "volume": 15489.0}, {"date": "2020-07-13", "close": 200.6, "volume": 39302.0}, {"date": "2020-07-14", "close": 202.4, "volume": 18610.0}, {"date": "2020-07-15", "close": 213.6, "volume": 28991.0}, {"date": "2020-07-16", "close": 213.8, "volume": 17397.0}, {"date": "2020-07-17", "close": 226.4, "volume": 30641.0}, {"date": "2020-07-20", "close": 230.9, "volume": 20685.0}, {"date": "2020-07-21", "close": 190.6, "volume": 102507.0}, {"date": "2020-07-22", "close": 201.2, "volume": 188537.0}, {"date": "2020-07-23", "close": 198.2, "volume": 36592.0}, {"date": "2020-07-24", "close": 195.6, "volume": 29816.0}, {"date": "2020-07-27", "close": 192.6, "volume": 35444.0}, {"date": "2020-07-28", "close": 189.8, "volume": 20514.0}, {"date": "2020-07-29", "close": 193.4, "volume": 17869.0}, {"date": "2020-07-30", "close": 194.4, "volume": 16612.0}, {"date": "2020-07-31", "close": 191.5, "volume": 34804.0}, {"date": "2020-08-03", "close": 191.0, "volume": 23703.0}, {"date": "2020-08-04", "close": 188.2, "volume": 18521.0}, {"date": "2020-08-05", "close": 193.2, "volume": 57491.0}, {"date": "2020-08-06", "close": 190.2, "volume": 21654.0}, {"date": "2020-08-07", "close": 191.0, "volume": 20964.0}, {"date": "2020-08-10", "close": 188.4, "volume": 16022.0}, {"date": "2020-08-11", "close": 185.8, "volume": 22207.0}, {"date": "2020-08-12", "close": 174.2, "volume": 46973.0}, {"date": "2020-08-13", "close": 173.4, "volume": 25615.0}, {"date": "2020-08-14", "close": 170.6, "volume": 18026.0}, {"date": "2020-08-17", "close": 175.2, "volume": 25324.0}, {"date": "2020-08-18", "close": 178.0, "volume": 19858.0}, {"date": "2020-08-19", "close": 178.6, "volume": 21968.0}, {"date": "2020-08-20", "close": 173.9, "volume": 12585.0}, {"date": "2020-08-21", "close": 168.6, "volume": 18370.0}, {"date": "2020-08-24", "close": 167.7, "volume": 17121.0}, {"date": "2020-08-25", "close": 170.4, "volume": 15019.0}, {"date": "2020-08-26", "close": 169.8, "volume": 13801.0}, {"date": "2020-08-27", "close": 163.3, "volume": 21426.0}, {"date": "2020-08-28", "close": 164.9, "volume": 12553.0}, {"date": "2020-08-31", "close": 168.8, "volume": 13385.0}, {"date": "2020-09-01", "close": 169.8, "volume": 21048.0}, {"date": "2020-09-02", "close": 170.0, "volume": 14145.0}, {"date": "2020-09-03", "close": 154.2, "volume": 23016.0}, {"date": "2020-09-04", "close": 149.2, "volume": 24362.0}, {"date": "2020-09-08", "close": 147.4, "volume": 20056.0}, {"date": "2020-09-09", "close": 155.6, "volume": 12584.0}, {"date": "2020-09-10", "close": 158.2, "volume": 15179.0}, {"date": "2020-09-11", "close": 153.8, "volume": 11126.0}, {"date": "2020-09-14", "close": 163.0, "volume": 16101.0}, {"date": "2020-09-15", "close": 165.6, "volume": 19767.0}, {"date": "2020-09-16", "close": 166.2, "volume": 16639.0}, {"date": "2020-09-17", "close": 174.6, "volume": 17322.0}, {"date": "2020-09-18", "close": 173.4, "volume": 60575.0}, {"date": "2020-09-21", "close": 166.8, "volume": 19446.0}, {"date": "2020-09-22", "close": 163.8, "volume": 16227.0}, {"date": "2020-09-23", "close": 155.8, "volume": 11485.0}, {"date": "2020-09-24", "close": 151.4, "volume": 16155.0}, {"date": "2020-09-25", "close": 157.6, "volume": 11024.0}, {"date": "2020-09-28", "close": 157.4, "volume": 8565.0}, {"date": "2020-09-29", "close": 161.4, "volume": 11198.0}, {"date": "2020-09-30", "close": 159.5, "volume": 10356.0}, {"date": "2020-10-01", "close": 157.2, "volume": 11395.0}, {"date": "2020-10-02", "close": 157.2, "volume": 9870.0}, {"date": "2020-10-05", "close": 161.6, "volume": 7729.0}, {"date": "2020-10-06", "close": 162.2, "volume": 10005.0}, {"date": "2020-10-07", "close": 167.0, "volume": 12865.0}, {"date": "2020-10-08", "close": 161.8, "volume": 7901.0}, {"date": "2020-10-09", "close": 164.4, "volume": 11100.0}, {"date": "2020-10-12", "close": 165.8, "volume": 8917.0}, {"date": "2020-10-13", "close": 177.4, "volume": 25340.0}, {"date": "2020-10-14", "close": 173.0, "volume": 19624.0}, {"date": "2020-10-15", "close": 169.2, "volume": 11575.0}, {"date": "2020-10-16", "close": 171.1, "volume": 9444.0}, {"date": "2020-10-19", "close": 171.8, "volume": 8797.0}, {"date": "2020-10-20", "close": 167.4, "volume": 11753.0}, {"date": "2020-10-21", "close": 160.0, "volume": 13362.0}, {"date": "2020-10-22", "close": 165.2, "volume": 14449.0}, {"date": "2020-10-23", "close": 166.0, "volume": 5804.0}, {"date": "2020-10-26", "close": 163.8, "volume": 10435.0}, {"date": "2020-10-27", "close": 168.6, "volume": 9783.0}, {"date": "2020-10-28", "close": 162.2, "volume": 8507.0}, {"date": "2020-10-29", "close": 159.2, "volume": 13776.0}, {"date": "2020-10-30", "close": 153.0, "volume": 19864.0}, {"date": "2020-11-02", "close": 160.8, "volume": 17735.0}, {"date": "2020-11-03", "close": 172.4, "volume": 22584.0}, {"date": "2020-11-04", "close": 167.8, "volume": 18146.0}, {"date": "2020-11-05", "close": 177.8, "volume": 24617.0}, {"date": "2020-11-06", "close": 170.0, "volume": 11642.0}, {"date": "2020-11-09", "close": 160.6, "volume": 26012.0}, {"date": "2020-11-10", "close": 165.4, "volume": 11344.0}, {"date": "2020-11-11", "close": 165.2, "volume": 9896.0}, {"date": "2020-11-12", "close": 166.4, "volume": 9557.0}, {"date": "2020-11-13", "close": 170.8, "volume": 13324.0}, {"date": "2020-11-16", "close": 173.0, "volume": 14447.0}, {"date": "2020-11-17", "close": 175.4, "volume": 11226.0}, {"date": "2020-11-18", "close": 174.2, "volume": 9927.0}, {"date": "2020-11-19", "close": 176.8, "volume": 6706.0}, {"date": "2020-11-20", "close": 179.6, "volume": 13106.0}, {"date": "2020-11-23", "close": 175.8, "volume": 14421.0}, {"date": "2020-11-24", "close": 171.6, "volume": 9411.0}, {"date": "2020-11-25", "close": 163.8, "volume": 12964.0}, {"date": "2020-11-27", "close": 167.2, "volume": 7271.0}, {"date": "2020-11-30", "close": 167.8, "volume": 8600.0}, {"date": "2020-12-01", "close": 165.4, "volume": 8240.0}, {"date": "2020-12-02", "close": 167.2, "volume": 9912.0}, {"date": "2020-12-03", "close": 160.8, "volume": 15188.0}, {"date": "2020-12-04", "close": 163.8, "volume": 10372.0}, {"date": "2020-12-07", "close": 160.8, "volume": 9534.0}, {"date": "2020-12-08", "close": 164.5, "volume": 12259.0}, {"date": "2020-12-09", "close": 164.2, "volume": 12507.0}, {"date": "2020-12-10", "close": 171.0, "volume": 12883.0}, {"date": "2020-12-11", "close": 176.8, "volume": 24526.0}, {"date": "2020-12-14", "close": 177.2, "volume": 25765.0}, {"date": "2020-12-15", "close": 175.6, "volume": 9003.0}, {"date": "2020-12-16", "close": 171.0, "volume": 13862.0}, {"date": "2020-12-17", "close": 171.6, "volume": 11912.0}, {"date": "2020-12-18", "close": 169.6, "volume": 18550.0}, {"date": "2020-12-21", "close": 172.0, "volume": 17363.0}, {"date": "2020-12-22", "close": 171.2, "volume": 10027.0}, {"date": "2020-12-23", "close": 169.4, "volume": 9982.0}, {"date": "2020-12-24", "close": 166.2, "volume": 6397.0}, {"date": "2020-12-28", "close": 163.6, "volume": 10167.0}, {"date": "2020-12-29", "close": 159.6, "volume": 11124.0}, {"date": "2020-12-30", "close": 163.8, "volume": 8791.0}, {"date": "2020-12-31", "close": 159.4, "volume": 10306.0}, {"date": "2021-01-04", "close": 167.4, "volume": 16720.0}, {"date": "2021-01-05", "close": 170.6, "volume": 18654.0}, {"date": "2021-01-06", "close": 169.8, "volume": 13192.0}, {"date": "2021-01-07", "close": 166.6, "volume": 17463.0}, {"date": "2021-01-08", "close": 178.4, "volume": 18080.0}, {"date": "2021-01-11", "close": 177.8, "volume": 20768.0}, {"date": "2021-01-12", "close": 185.2, "volume": 35709.0}, {"date": "2021-01-13", "close": 183.0, "volume": 14456.0}, {"date": "2021-01-14", "close": 176.4, "volume": 21819.0}, {"date": "2021-01-15", "close": 171.6, "volume": 14014.0}, {"date": "2021-01-19", "close": 175.0, "volume": 38391.0}, {"date": "2021-01-20", "close": 184.2, "volume": 20640.0}, {"date": "2021-01-21", "close": 186.8, "volume": 10784.0}, {"date": "2021-01-22", "close": 191.6, "volume": 13970.0}, {"date": "2021-01-25", "close": 192.4, "volume": 13908.0}, {"date": "2021-01-26", "close": 186.0, "volume": 12101.0}, {"date": "2021-01-27", "close": 177.4, "volume": 23706.0}, {"date": "2021-01-28", "close": 182.8, "volume": 15186.0}, {"date": "2021-01-29", "close": 209.8, "volume": 115790.0}, {"date": "2021-02-01", "close": 214.6, "volume": 36633.0}, {"date": "2021-02-02", "close": 224.8, "volume": 24400.0}, {"date": "2021-02-03", "close": 225.0, "volume": 21137.0}, {"date": "2021-02-04", "close": 229.6, "volume": 18948.0}, {"date": "2021-02-05", "close": 228.4, "volume": 15147.0}, {"date": "2021-02-08", "close": 229.0, "volume": 11318.0}, {"date": "2021-02-09", "close": 229.0, "volume": 10555.0}, {"date": "2021-02-10", "close": 226.0, "volume": 11784.0}, {"date": "2021-02-11", "close": 227.4, "volume": 10357.0}, {"date": "2021-02-12", "close": 227.6, "volume": 9804.0}, {"date": "2021-02-16", "close": 227.8, "volume": 20591.0}, {"date": "2021-02-17", "close": 222.6, "volume": 8158.0}, {"date": "2021-02-18", "close": 218.2, "volume": 10545.0}, {"date": "2021-02-19", "close": 221.0, "volume": 11355.0}, {"date": "2021-02-22", "close": 209.8, "volume": 12993.0}, {"date": "2021-02-23", "close": 202.0, "volume": 27567.0}, {"date": "2021-02-24", "close": 202.2, "volume": 12470.0}, {"date": "2021-02-25", "close": 194.2, "volume": 14527.0}, {"date": "2021-02-26", "close": 188.4, "volume": 19973.0}, {"date": "2021-03-01", "close": 192.4, "volume": 10606.0}, {"date": "2021-03-02", "close": 189.0, "volume": 8086.0}, {"date": "2021-03-03", "close": 180.0, "volume": 10538.0}, {"date": "2021-03-04", "close": 172.8, "volume": 18662.0}, {"date": "2021-03-05", "close": 171.6, "volume": 25821.0}, {"date": "2021-03-08", "close": 164.6, "volume": 10013.0}, {"date": "2021-03-09", "close": 175.0, "volume": 17481.0}, {"date": "2021-03-10", "close": 171.8, "volume": 18187.0}, {"date": "2021-03-11", "close": 171.4, "volume": 12250.0}, {"date": "2021-03-12", "close": 173.8, "volume": 12608.0}, {"date": "2021-03-15", "close": 186.5, "volume": 26092.0}, {"date": "2021-03-16", "close": 187.8, "volume": 31056.0}, {"date": "2021-03-17", "close": 179.8, "volume": 20253.0}, {"date": "2021-03-18", "close": 173.6, "volume": 15823.0}, {"date": "2021-03-19", "close": 180.8, "volume": 24321.0}, {"date": "2021-03-22", "close": 180.4, "volume": 11829.0}, {"date": "2021-03-23", "close": 175.0, "volume": 11635.0}, {"date": "2021-03-24", "close": 170.6, "volume": 12483.0}, {"date": "2021-03-25", "close": 173.0, "volume": 10497.0}, {"date": "2021-03-26", "close": 169.2, "volume": 8196.0}, {"date": "2021-03-29", "close": 166.0, "volume": 15886.0}, {"date": "2021-03-30", "close": 168.2, "volume": 7478.0}, {"date": "2021-03-31", "close": 173.6, "volume": 13692.0}, {"date": "2021-04-01", "close": 176.0, "volume": 11020.0}, {"date": "2021-04-05", "close": 176.0, "volume": 7172.0}, {"date": "2021-04-06", "close": 178.0, "volume": 9507.0}, {"date": "2021-04-07", "close": 175.6, "volume": 8379.0}, {"date": "2021-04-08", "close": 177.6, "volume": 6898.0}, {"date": "2021-04-09", "close": 178.0, "volume": 5390.0}, {"date": "2021-04-12", "close": 179.8, "volume": 5708.0}, {"date": "2021-04-13", "close": 185.0, "volume": 14399.0}, {"date": "2021-04-14", "close": 185.0, "volume": 18802.0}, {"date": "2021-04-15", "close": 188.4, "volume": 8082.0}, {"date": "2021-04-16", "close": 180.0, "volume": 11786.0}, {"date": "2021-04-19", "close": 179.0, "volume": 17312.0}, {"date": "2021-04-20", "close": 175.0, "volume": 10915.0}, {"date": "2021-04-21", "close": 178.2, "volume": 7708.0}, {"date": "2021-04-22", "close": 177.6, "volume": 7660.0}, {"date": "2021-04-23", "close": 182.0, "volume": 8866.0}, {"date": "2021-04-26", "close": 181.4, "volume": 18115.0}, {"date": "2021-04-27", "close": 178.8, "volume": 10557.0}, {"date": "2021-04-28", "close": 180.8, "volume": 8790.0}, {"date": "2021-04-29", "close": 182.0, "volume": 16898.0}, {"date": "2021-04-30", "close": 185.0, "volume": 10353.0}, {"date": "2021-05-03", "close": 184.0, "volume": 8066.0}, {"date": "2021-05-04", "close": 181.8, "volume": 14592.0}, {"date": "2021-05-05", "close": 173.8, "volume": 23400.0}, {"date": "2021-05-06", "close": 164.6, "volume": 15821.0}, {"date": "2021-05-07", "close": 168.2, "volume": 10146.0}, {"date": "2021-05-10", "close": 158.2, "volume": 26822.0}, {"date": "2021-05-11", "close": 157.8, "volume": 13639.0}, {"date": "2021-05-12", "close": 164.0, "volume": 17756.0}, {"date": "2021-05-13", "close": 162.6, "volume": 10494.0}, {"date": "2021-05-14", "close": 166.0, "volume": 5761.0}, {"date": "2021-05-17", "close": 167.8, "volume": 7808.0}, {"date": "2021-05-18", "close": 165.2, "volume": 13767.0}, {"date": "2021-05-19", "close": 168.2, "volume": 6100.0}, {"date": "2021-05-20", "close": 168.6, "volume": 4574.0}, {"date": "2021-05-21", "close": 168.6, "volume": 6360.0}, {"date": "2021-05-24", "close": 166.8, "volume": 4072.0}, {"date": "2021-05-25", "close": 163.0, "volume": 6200.0}, {"date": "2021-05-26", "close": 164.2, "volume": 3329.0}, {"date": "2021-05-27", "close": 162.2, "volume": 6075.0}, {"date": "2021-05-28", "close": 161.8, "volume": 6514.0}, {"date": "2021-06-01", "close": 159.6, "volume": 9452.0}, {"date": "2021-06-02", "close": 160.6, "volume": 5894.0}, {"date": "2021-06-03", "close": 159.2, "volume": 4948.0}, {"date": "2021-06-04", "close": 163.4, "volume": 5107.0}, {"date": "2021-06-07", "close": 168.0, "volume": 32972.0}, {"date": "2021-06-08", "close": 160.8, "volume": 12109.0}, {"date": "2021-06-09", "close": 166.2, "volume": 6911.0}, {"date": "2021-06-10", "close": 165.6, "volume": 5756.0}, {"date": "2021-06-11", "close": 166.8, "volume": 2507.0}, {"date": "2021-06-14", "close": 165.0, "volume": 5582.0}, {"date": "2021-06-15", "close": 164.8, "volume": 8091.0}, {"date": "2021-06-16", "close": 158.0, "volume": 15618.0}, {"date": "2021-06-17", "close": 158.8, "volume": 14663.0}, {"date": "2021-06-18", "close": 153.4, "volume": 19508.0}, {"date": "2021-06-21", "close": 156.2, "volume": 16961.0}, {"date": "2021-06-22", "close": 152.6, "volume": 16660.0}, {"date": "2021-06-23", "close": 155.4, "volume": 8489.0}, {"date": "2021-06-24", "close": 156.8, "volume": 5362.0}, {"date": "2021-06-25", "close": 154.2, "volume": 26526.0}, {"date": "2021-06-28", "close": 152.6, "volume": 8587.0}, {"date": "2021-06-29", "close": 151.6, "volume": 6510.0}, {"date": "2021-06-30", "close": 151.0, "volume": 10241.0}, {"date": "2021-07-01", "close": 150.8, "volume": 9124.0}, {"date": "2021-07-02", "close": 147.0, "volume": 4755.0}, {"date": "2021-07-06", "close": 172.6, "volume": 137622.0}, {"date": "2021-07-07", "close": 153.2, "volume": 21477.0}, {"date": "2021-07-08", "close": 153.6, "volume": 8820.0}, {"date": "2021-07-09", "close": 159.8, "volume": 12382.0}, {"date": "2021-07-12", "close": 156.6, "volume": 6342.0}, {"date": "2021-07-13", "close": 154.0, "volume": 3747.0}, {"date": "2021-07-14", "close": 154.4, "volume": 7532.0}, {"date": "2021-07-15", "close": 153.4, "volume": 12463.0}, {"date": "2021-07-16", "close": 153.6, "volume": 6715.0}, {"date": "2021-07-19", "close": 156.2, "volume": 6618.0}, {"date": "2021-07-20", "close": 155.4, "volume": 9396.0}, {"date": "2021-07-21", "close": 157.0, "volume": 7587.0}, {"date": "2021-07-22", "close": 153.6, "volume": 4277.0}, {"date": "2021-07-23", "close": 149.2, "volume": 8267.0}, {"date": "2021-07-26", "close": 148.0, "volume": 9883.0}, {"date": "2021-07-27", "close": 147.8, "volume": 5868.0}, {"date": "2021-07-28", "close": 152.6, "volume": 7307.0}, {"date": "2021-07-29", "close": 152.4, "volume": 5939.0}, {"date": "2021-07-30", "close": 152.2, "volume": 7378.0}, {"date": "2021-08-02", "close": 148.4, "volume": 10148.0}, {"date": "2021-08-03", "close": 145.2, "volume": 8242.0}, {"date": "2021-08-04", "close": 140.0, "volume": 12220.0}, {"date": "2021-08-05", "close": 149.4, "volume": 8211.0}, {"date": "2021-08-06", "close": 155.6, "volume": 34392.0}, {"date": "2021-08-09", "close": 160.0, "volume": 9216.0}, {"date": "2021-08-10", "close": 162.2, "volume": 8559.0}, {"date": "2021-08-11", "close": 156.0, "volume": 8035.0}, {"date": "2021-08-12", "close": 160.0, "volume": 105578.0}, {"date": "2021-08-13", "close": 156.6, "volume": 10612.0}, {"date": "2021-08-16", "close": 158.6, "volume": 10404.0}, {"date": "2021-08-17", "close": 149.4, "volume": 14278.0}, {"date": "2021-08-18", "close": 149.8, "volume": 4660.0}, {"date": "2021-08-19", "close": 148.6, "volume": 8798.0}, {"date": "2021-08-20", "close": 159.0, "volume": 14855.0}, {"date": "2021-08-23", "close": 166.2, "volume": 13831.0}, {"date": "2021-08-24", "close": 170.4, "volume": 12468.0}, {"date": "2021-08-25", "close": 176.6, "volume": 13324.0}, {"date": "2021-08-26", "close": 175.6, "volume": 8475.0}, {"date": "2021-08-27", "close": 181.4, "volume": 9128.0}, {"date": "2021-08-30", "close": 191.6, "volume": 12700.0}, {"date": "2021-08-31", "close": 191.4, "volume": 8215.0}, {"date": "2021-09-01", "close": 193.2, "volume": 39891.0}, {"date": "2021-09-02", "close": 194.2, "volume": 15678.0}, {"date": "2021-09-03", "close": 189.0, "volume": 11240.0}, {"date": "2021-09-07", "close": 181.8, "volume": 14692.0}, {"date": "2021-09-08", "close": 177.4, "volume": 6613.0}, {"date": "2021-09-09", "close": 178.2, "volume": 6026.0}, {"date": "2021-09-10", "close": 178.2, "volume": 6329.0}, {"date": "2021-09-13", "close": 172.8, "volume": 7199.0}, {"date": "2021-09-14", "close": 166.4, "volume": 8497.0}, {"date": "2021-09-15", "close": 164.0, "volume": 14290.0}, {"date": "2021-09-16", "close": 167.0, "volume": 15959.0}, {"date": "2021-09-17", "close": 174.6, "volume": 24573.0}, {"date": "2021-09-20", "close": 170.2, "volume": 14744.0}, {"date": "2021-09-21", "close": 166.4, "volume": 10660.0}, {"date": "2021-09-22", "close": 165.2, "volume": 6998.0}, {"date": "2021-09-23", "close": 165.8, "volume": 6508.0}, {"date": "2021-09-24", "close": 163.0, "volume": 4400.0}, {"date": "2021-09-27", "close": 160.6, "volume": 5948.0}, {"date": "2021-09-28", "close": 161.2, "volume": 8845.0}, {"date": "2021-09-29", "close": 162.0, "volume": 3772.0}, {"date": "2021-09-30", "close": 162.4, "volume": 5093.0}, {"date": "2021-10-01", "close": 162.2, "volume": 6793.0}, {"date": "2021-10-04", "close": 161.6, "volume": 6002.0}, {"date": "2021-10-05", "close": 160.0, "volume": 3744.0}, {"date": "2021-10-06", "close": 159.6, "volume": 4968.0}, {"date": "2021-10-07", "close": 143.9, "volume": 61147.0}, {"date": "2021-10-08", "close": 142.6, "volume": 10430.0}, {"date": "2021-10-11", "close": 138.2, "volume": 6590.0}, {"date": "2021-10-12", "close": 138.6, "volume": 17685.0}, {"date": "2021-10-13", "close": 122.6, "volume": 52173.0}, {"date": "2021-10-14", "close": 119.8, "volume": 24035.0}, {"date": "2021-10-15", "close": 117.2, "volume": 23145.0}, {"date": "2021-10-18", "close": 117.0, "volume": 20691.0}, {"date": "2021-10-19", "close": 119.4, "volume": 14152.0}, {"date": "2021-10-20", "close": 120.2, "volume": 22265.0}, {"date": "2021-10-21", "close": 120.8, "volume": 13172.0}, {"date": "2021-10-22", "close": 116.6, "volume": 10407.0}, {"date": "2021-10-25", "close": 117.0, "volume": 7582.0}, {"date": "2021-10-26", "close": 116.6, "volume": 10002.0}, {"date": "2021-10-27", "close": 116.8, "volume": 8266.0}, {"date": "2021-10-28", "close": 117.0, "volume": 8707.0}, {"date": "2021-10-29", "close": 117.8, "volume": 7720.0}, {"date": "2021-11-01", "close": 117.0, "volume": 9098.0}, {"date": "2021-11-02", "close": 117.6, "volume": 10291.0}, {"date": "2021-11-03", "close": 122.4, "volume": 9937.0}, {"date": "2021-11-04", "close": 122.2, "volume": 7179.0}, {"date": "2021-11-05", "close": 125.4, "volume": 17567.0}, {"date": "2021-11-08", "close": 130.0, "volume": 12043.0}, {"date": "2021-11-09", "close": 126.4, "volume": 14071.0}, {"date": "2021-11-10", "close": 129.0, "volume": 9041.0}, {"date": "2021-11-11", "close": 124.0, "volume": 7806.0}, {"date": "2021-11-12", "close": 125.6, "volume": 14525.0}, {"date": "2021-11-15", "close": 122.6, "volume": 13236.0}, {"date": "2021-11-16", "close": 122.8, "volume": 13930.0}, {"date": "2021-11-17", "close": 121.4, "volume": 8635.0}, {"date": "2021-11-18", "close": 113.0, "volume": 10505.0}, {"date": "2021-11-19", "close": 104.8, "volume": 22600.0}, {"date": "2021-11-22", "close": 103.2, "volume": 19152.0}, {"date": "2021-11-23", "close": 100.4, "volume": 11934.0}, {"date": "2021-11-24", "close": 100.4, "volume": 10182.0}, {"date": "2021-11-26", "close": 95.0, "volume": 6277.0}, {"date": "2021-11-29", "close": 100.8, "volume": 14963.0}, {"date": "2021-11-30", "close": 98.4, "volume": 11914.0}, {"date": "2021-12-01", "close": 95.0, "volume": 9888.0}, {"date": "2021-12-02", "close": 95.0, "volume": 7127.0}, {"date": "2021-12-03", "close": 92.4, "volume": 9804.0}, {"date": "2021-12-06", "close": 99.0, "volume": 10502.0}, {"date": "2021-12-07", "close": 103.6, "volume": 8740.0}, {"date": "2021-12-08", "close": 107.0, "volume": 4448.0}, {"date": "2021-12-09", "close": 104.4, "volume": 5370.0}, {"date": "2021-12-10", "close": 100.0, "volume": 9256.0}, {"date": "2021-12-13", "close": 95.4, "volume": 8822.0}, {"date": "2021-12-14", "close": 91.2, "volume": 12974.0}, {"date": "2021-12-15", "close": 88.6, "volume": 15334.0}, {"date": "2021-12-16", "close": 86.8, "volume": 13395.0}, {"date": "2021-12-17", "close": 91.0, "volume": 27739.0}, {"date": "2021-12-20", "close": 85.2, "volume": 16327.0}, {"date": "2021-12-21", "close": 85.6, "volume": 17535.0}, {"date": "2021-12-22", "close": 86.6, "volume": 17171.0}, {"date": "2021-12-23", "close": 89.0, "volume": 18487.0}, {"date": "2021-12-27", "close": 87.6, "volume": 12287.0}, {"date": "2021-12-28", "close": 82.2, "volume": 17558.0}, {"date": "2021-12-29", "close": 83.0, "volume": 17324.0}, {"date": "2021-12-30", "close": 81.0, "volume": 17876.0}, {"date": "2021-12-31", "close": 83.8, "volume": 18199.0}, {"date": "2022-01-03", "close": 84.6, "volume": 8534.0}, {"date": "2022-01-04", "close": 80.6, "volume": 9783.0}, {"date": "2022-01-05", "close": 77.4, "volume": 8018.0}, {"date": "2022-01-06", "close": 76.2, "volume": 9952.0}, {"date": "2022-01-07", "close": 74.8, "volume": 8360.0}, {"date": "2022-01-10", "close": 74.8, "volume": 9439.0}, {"date": "2022-01-11", "close": 76.2, "volume": 4654.0}, {"date": "2022-01-12", "close": 73.8, "volume": 7996.0}, {"date": "2022-01-13", "close": 71.6, "volume": 5822.0}, {"date": "2022-01-14", "close": 64.4, "volume": 34894.0}, {"date": "2022-01-18", "close": 67.8, "volume": 24341.0}, {"date": "2022-01-19", "close": 68.4, "volume": 16129.0}, {"date": "2022-01-20", "close": 70.0, "volume": 17610.0}, {"date": "2022-01-21", "close": 68.0, "volume": 15930.0}, {"date": "2022-01-24", "close": 75.8, "volume": 21642.0}, {"date": "2022-01-25", "close": 71.4, "volume": 20064.0}, {"date": "2022-01-26", "close": 73.4, "volume": 17422.0}, {"date": "2022-01-27", "close": 68.2, "volume": 13443.0}, {"date": "2022-01-28", "close": 69.8, "volume": 7669.0}, {"date": "2022-01-31", "close": 74.4, "volume": 7318.0}, {"date": "2022-02-01", "close": 78.2, "volume": 9520.0}, {"date": "2022-02-02", "close": 76.0, "volume": 10732.0}, {"date": "2022-02-03", "close": 74.0, "volume": 9671.0}, {"date": "2022-02-04", "close": 72.8, "volume": 6076.0}, {"date": "2022-02-07", "close": 74.8, "volume": 4744.0}, {"date": "2022-02-08", "close": 78.8, "volume": 6167.0}, {"date": "2022-02-09", "close": 81.4, "volume": 11737.0}, {"date": "2022-02-10", "close": 78.2, "volume": 9532.0}, {"date": "2022-02-11", "close": 75.0, "volume": 7224.0}, {"date": "2022-02-14", "close": 73.0, "volume": 4177.0}, {"date": "2022-02-15", "close": 77.0, "volume": 5824.0}, {"date": "2022-02-16", "close": 79.0, "volume": 3257.0}, {"date": "2022-02-17", "close": 74.2, "volume": 8041.0}, {"date": "2022-02-18", "close": 75.6, "volume": 10818.0}, {"date": "2022-02-22", "close": 73.6, "volume": 6019.0}, {"date": "2022-02-23", "close": 72.0, "volume": 4029.0}, {"date": "2022-02-24", "close": 75.8, "volume": 6266.0}, {"date": "2022-02-25", "close": 76.8, "volume": 6504.0}, {"date": "2022-02-28", "close": 77.4, "volume": 6285.0}, {"date": "2022-03-01", "close": 79.6, "volume": 10634.0}, {"date": "2022-03-02", "close": 82.0, "volume": 11202.0}, {"date": "2022-03-03", "close": 77.2, "volume": 7282.0}, {"date": "2022-03-04", "close": 77.6, "volume": 9382.0}, {"date": "2022-03-07", "close": 74.6, "volume": 7478.0}, {"date": "2022-03-08", "close": 75.0, "volume": 7282.0}, {"date": "2022-03-09", "close": 71.8, "volume": 16231.0}, {"date": "2022-03-10", "close": 69.2, "volume": 5242.0}, {"date": "2022-03-11", "close": 64.2, "volume": 9924.0}, {"date": "2022-03-14", "close": 57.7, "volume": 13141.0}, {"date": "2022-03-15", "close": 58.8, "volume": 5345.0}, {"date": "2022-03-16", "close": 60.8, "volume": 5357.0}, {"date": "2022-03-17", "close": 64.6, "volume": 4561.0}, {"date": "2022-03-18", "close": 66.6, "volume": 11871.0}, {"date": "2022-03-21", "close": 62.2, "volume": 5295.0}, {"date": "2022-03-22", "close": 61.8, "volume": 7371.0}, {"date": "2022-03-23", "close": 59.6, "volume": 6060.0}, {"date": "2022-03-24", "close": 61.4, "volume": 11176.0}, {"date": "2022-03-25", "close": 60.6, "volume": 4916.0}, {"date": "2022-03-28", "close": 61.8, "volume": 7165.0}, {"date": "2022-03-29", "close": 65.0, "volume": 10708.0}, {"date": "2022-03-30", "close": 59.8, "volume": 7046.0}, {"date": "2022-03-31", "close": 63.8, "volume": 12475.0}, {"date": "2022-04-01", "close": 64.4, "volume": 6372.0}, {"date": "2022-04-04", "close": 63.0, "volume": 7181.0}, {"date": "2022-04-05", "close": 61.8, "volume": 9529.0}, {"date": "2022-04-06", "close": 62.2, "volume": 6713.0}, {"date": "2022-04-07", "close": 60.4, "volume": 7297.0}, {"date": "2022-04-08", "close": 60.0, "volume": 8009.0}, {"date": "2022-04-11", "close": 59.0, "volume": 6936.0}, {"date": "2022-04-12", "close": 57.6, "volume": 10044.0}, {"date": "2022-04-13", "close": 58.2, "volume": 6843.0}, {"date": "2022-04-14", "close": 57.4, "volume": 14437.0}, {"date": "2022-04-18", "close": 54.2, "volume": 10578.0}, {"date": "2022-04-19", "close": 56.2, "volume": 11158.0}, {"date": "2022-04-20", "close": 56.0, "volume": 8020.0}, {"date": "2022-04-21", "close": 52.8, "volume": 10143.0}, {"date": "2022-04-22", "close": 51.4, "volume": 13616.0}, {"date": "2022-04-25", "close": 51.6, "volume": 7941.0}, {"date": "2022-04-26", "close": 46.6, "volume": 11481.0}, {"date": "2022-04-27", "close": 41.5, "volume": 15870.0}, {"date": "2022-04-28", "close": 40.8, "volume": 28362.0}, {"date": "2022-04-29", "close": 42.0, "volume": 15636.0}, {"date": "2022-05-02", "close": 47.4, "volume": 15923.0}, {"date": "2022-05-03", "close": 43.6, "volume": 17839.0}, {"date": "2022-05-04", "close": 42.4, "volume": 29858.0}, {"date": "2022-05-05", "close": 39.4, "volume": 14760.0}, {"date": "2022-05-06", "close": 37.2, "volume": 11462.0}, {"date": "2022-05-09", "close": 37.6, "volume": 11971.0}, {"date": "2022-05-10", "close": 41.4, "volume": 18277.0}, {"date": "2022-05-11", "close": 38.8, "volume": 12276.0}, {"date": "2022-05-12", "close": 42.8, "volume": 14065.0}, {"date": "2022-05-13", "close": 45.0, "volume": 15562.0}, {"date": "2022-05-16", "close": 42.6, "volume": 7614.0}, {"date": "2022-05-17", "close": 42.8, "volume": 7655.0}, {"date": "2022-05-18", "close": 44.6, "volume": 11903.0}, {"date": "2022-05-19", "close": 45.2, "volume": 8749.0}, {"date": "2022-05-20", "close": 42.2, "volume": 7519.0}, {"date": "2022-05-23", "close": 40.0, "volume": 8524.0}, {"date": "2022-05-24", "close": 37.4, "volume": 19337.0}, {"date": "2022-05-25", "close": 37.8, "volume": 7568.0}, {"date": "2022-05-26", "close": 38.8, "volume": 9646.0}, {"date": "2022-05-27", "close": 41.0, "volume": 15838.0}, {"date": "2022-05-31", "close": 38.6, "volume": 8353.0}, {"date": "2022-06-01", "close": 36.4, "volume": 16957.0}, {"date": "2022-06-02", "close": 37.8, "volume": 11827.0}, {"date": "2022-06-03", "close": 37.8, "volume": 6852.0}, {"date": "2022-06-06", "close": 38.0, "volume": 13540.0}, {"date": "2022-06-07", "close": 51.2, "volume": 32629.0}, {"date": "2022-06-08", "close": 49.2, "volume": 13063.0}, {"date": "2022-06-09", "close": 43.6, "volume": 13358.0}, {"date": "2022-06-10", "close": 41.8, "volume": 9808.0}, {"date": "2022-06-13", "close": 44.0, "volume": 12986.0}, {"date": "2022-06-14", "close": 45.4, "volume": 9674.0}, {"date": "2022-06-15", "close": 40.6, "volume": 11546.0}, {"date": "2022-06-16", "close": 37.4, "volume": 12677.0}, {"date": "2022-06-17", "close": 37.6, "volume": 11737.0}, {"date": "2022-06-21", "close": 35.2, "volume": 20520.0}, {"date": "2022-06-22", "close": 41.4, "volume": 26250.0}, {"date": "2022-06-23", "close": 47.2, "volume": 16113.0}, {"date": "2022-06-24", "close": 42.4, "volume": 222593.0}, {"date": "2022-06-27", "close": 42.4, "volume": 8997.0}, {"date": "2022-06-28", "close": 45.0, "volume": 19210.0}, {"date": "2022-06-29", "close": 45.0, "volume": 7533.0}, {"date": "2022-06-30", "close": 43.8, "volume": 6467.0}, {"date": "2022-07-01", "close": 40.2, "volume": 12967.0}, {"date": "2022-07-05", "close": 40.8, "volume": 6554.0}, {"date": "2022-07-06", "close": 42.8, "volume": 5750.0}, {"date": "2022-07-07", "close": 44.0, "volume": 6895.0}, {"date": "2022-07-08", "close": 49.2, "volume": 9579.0}, {"date": "2022-07-11", "close": 45.4, "volume": 3670.0}, {"date": "2022-07-12", "close": 44.6, "volume": 3765.0}, {"date": "2022-07-13", "close": 46.0, "volume": 3750.0}, {"date": "2022-07-14", "close": 43.8, "volume": 3523.0}, {"date": "2022-07-15", "close": 44.6, "volume": 4134.0}, {"date": "2022-07-18", "close": 43.2, "volume": 4062.0}, {"date": "2022-07-19", "close": 45.0, "volume": 2260.0}, {"date": "2022-07-20", "close": 45.0, "volume": 2776.0}, {"date": "2022-07-21", "close": 45.6, "volume": 1544.0}, {"date": "2022-07-22", "close": 42.6, "volume": 2303.0}, {"date": "2022-07-25", "close": 41.8, "volume": 4646.0}, {"date": "2022-07-26", "close": 42.4, "volume": 3776.0}, {"date": "2022-07-27", "close": 45.2, "volume": 1971.0}, {"date": "2022-07-28", "close": 45.8, "volume": 2761.0}, {"date": "2022-07-29", "close": 45.6, "volume": 2096.0}, {"date": "2022-08-01", "close": 45.4, "volume": 4419.0}, {"date": "2022-08-02", "close": 46.8, "volume": 3190.0}, {"date": "2022-08-03", "close": 40.2, "volume": 18362.0}, {"date": "2022-08-04", "close": 40.4, "volume": 3306.0}, {"date": "2022-08-05", "close": 42.0, "volume": 8851.0}, {"date": "2022-08-08", "close": 40.6, "volume": 5599.0}, {"date": "2022-08-09", "close": 37.0, "volume": 10538.0}, {"date": "2022-08-10", "close": 39.0, "volume": 2643.0}, {"date": "2022-08-11", "close": 39.4, "volume": 4250.0}, {"date": "2022-08-12", "close": 38.2, "volume": 9176.0}, {"date": "2022-08-15", "close": 38.0, "volume": 4299.0}, {"date": "2022-08-16", "close": 36.6, "volume": 5332.0}, {"date": "2022-08-17", "close": 36.0, "volume": 8753.0}, {"date": "2022-08-18", "close": 40.6, "volume": 86275.0}, {"date": "2022-08-19", "close": 40.0, "volume": 8801.0}, {"date": "2022-08-22", "close": 37.8, "volume": 4229.0}, {"date": "2022-08-23", "close": 39.6, "volume": 5505.0}, {"date": "2022-08-24", "close": 37.4, "volume": 5318.0}, {"date": "2022-08-25", "close": 41.4, "volume": 5149.0}, {"date": "2022-08-26", "close": 39.6, "volume": 2000.0}, {"date": "2022-08-29", "close": 40.8, "volume": 4404.0}, {"date": "2022-08-30", "close": 40.0, "volume": 3282.0}, {"date": "2022-08-31", "close": 38.0, "volume": 6119.0}, {"date": "2022-09-01", "close": 36.4, "volume": 5589.0}, {"date": "2022-09-02", "close": 37.0, "volume": 4633.0}, {"date": "2022-09-06", "close": 36.4, "volume": 6295.0}, {"date": "2022-09-07", "close": 34.6, "volume": 5807.0}, {"date": "2022-09-08", "close": 33.8, "volume": 6462.0}, {"date": "2022-09-09", "close": 34.6, "volume": 10716.0}, {"date": "2022-09-12", "close": 37.2, "volume": 6780.0}, {"date": "2022-09-13", "close": 36.8, "volume": 8472.0}, {"date": "2022-09-14", "close": 37.2, "volume": 2974.0}, {"date": "2022-09-15", "close": 38.4, "volume": 3547.0}, {"date": "2022-09-16", "close": 37.8, "volume": 4903.0}, {"date": "2022-09-19", "close": 36.8, "volume": 4430.0}, {"date": "2022-09-20", "close": 37.0, "volume": 6672.0}, {"date": "2022-09-21", "close": 33.6, "volume": 8340.0}, {"date": "2022-09-22", "close": 32.2, "volume": 4643.0}, {"date": "2022-09-23", "close": 27.8, "volume": 12587.0}, {"date": "2022-09-26", "close": 24.0, "volume": 15422.0}, {"date": "2022-09-27", "close": 27.8, "volume": 16983.0}, {"date": "2022-09-28", "close": 28.4, "volume": 6334.0}, {"date": "2022-09-29", "close": 26.4, "volume": 3192.0}, {"date": "2022-09-30", "close": 27.2, "volume": 2246.0}, {"date": "2022-10-03", "close": 28.0, "volume": 2487.0}, {"date": "2022-10-04", "close": 30.2, "volume": 6017.0}, {"date": "2022-10-05", "close": 32.6, "volume": 4026.0}, {"date": "2022-10-06", "close": 36.6, "volume": 12373.0}, {"date": "2022-10-07", "close": 32.4, "volume": 2859.0}, {"date": "2022-10-10", "close": 30.8, "volume": 1507.0}, {"date": "2022-10-11", "close": 30.4, "volume": 2656.0}, {"date": "2022-10-12", "close": 31.2, "volume": 4464.0}, {"date": "2022-10-13", "close": 32.0, "volume": 1942.0}, {"date": "2022-10-14", "close": 31.8, "volume": 1002.0}, {"date": "2022-10-17", "close": 33.6, "volume": 1797.0}, {"date": "2022-10-18", "close": 34.4, "volume": 6371.0}, {"date": "2022-10-19", "close": 32.2, "volume": 3277.0}, {"date": "2022-10-20", "close": 30.8, "volume": 2822.0}, {"date": "2022-10-21", "close": 31.4, "volume": 3992.0}, {"date": "2022-10-24", "close": 31.4, "volume": 2609.0}, {"date": "2022-10-25", "close": 34.0, "volume": 1625.0}, {"date": "2022-10-26", "close": 36.6, "volume": 3416.0}, {"date": "2022-10-27", "close": 33.8, "volume": 2704.0}, {"date": "2022-10-28", "close": 34.8, "volume": 1338.0}, {"date": "2022-10-31", "close": 37.4, "volume": 8611.0}, {"date": "2022-11-01", "close": 37.8, "volume": 5445.0}, {"date": "2022-11-02", "close": 40.6, "volume": 182254.0}, {"date": "2022-11-03", "close": 39.0, "volume": 15863.0}, {"date": "2022-11-04", "close": 32.8, "volume": 21643.0}, {"date": "2022-11-07", "close": 31.0, "volume": 12838.0}, {"date": "2022-11-08", "close": 31.6, "volume": 8963.0}, {"date": "2022-11-09", "close": 29.2, "volume": 7127.0}, {"date": "2022-11-10", "close": 29.8, "volume": 4636.0}, {"date": "2022-11-11", "close": 30.4, "volume": 3357.0}, {"date": "2022-11-14", "close": 30.8, "volume": 7434.0}, {"date": "2022-11-15", "close": 30.6, "volume": 2967.0}, {"date": "2022-11-16", "close": 28.8, "volume": 3829.0}, {"date": "2022-11-17", "close": 27.4, "volume": 2858.0}, {"date": "2022-11-18", "close": 29.2, "volume": 3863.0}, {"date": "2022-11-21", "close": 28.4, "volume": 5951.0}, {"date": "2022-11-22", "close": 27.4, "volume": 6032.0}, {"date": "2022-11-23", "close": 29.4, "volume": 2454.0}, {"date": "2022-11-25", "close": 30.2, "volume": 2046.0}, {"date": "2022-11-28", "close": 27.4, "volume": 3957.0}, {"date": "2022-11-29", "close": 27.4, "volume": 4236.0}, {"date": "2022-11-30", "close": 28.0, "volume": 2221.0}, {"date": "2022-12-01", "close": 28.2, "volume": 1679.0}, {"date": "2022-12-02", "close": 28.4, "volume": 1187.0}, {"date": "2022-12-05", "close": 26.0, "volume": 7018.0}, {"date": "2022-12-06", "close": 25.6, "volume": 5045.0}, {"date": "2022-12-07", "close": 25.8, "volume": 2207.0}, {"date": "2022-12-08", "close": 25.0, "volume": 6061.0}, {"date": "2022-12-09", "close": 25.4, "volume": 3133.0}, {"date": "2022-12-12", "close": 24.0, "volume": 8707.0}, {"date": "2022-12-13", "close": 23.8, "volume": 11456.0}, {"date": "2022-12-14", "close": 23.4, "volume": 5966.0}, {"date": "2022-12-15", "close": 23.2, "volume": 5363.0}, {"date": "2022-12-16", "close": 23.8, "volume": 4858.0}, {"date": "2022-12-19", "close": 22.2, "volume": 6308.0}, {"date": "2022-12-20", "close": 20.6, "volume": 9363.0}, {"date": "2022-12-21", "close": 23.0, "volume": 5953.0}, {"date": "2022-12-22", "close": 27.4, "volume": 10676.0}, {"date": "2022-12-23", "close": 28.0, "volume": 4715.0}, {"date": "2022-12-27", "close": 29.2, "volume": 8135.0}, {"date": "2022-12-28", "close": 23.8, "volume": 19268.0}, {"date": "2022-12-29", "close": 28.0, "volume": 20834.0}, {"date": "2022-12-30", "close": 31.0, "volume": 22573.0}, {"date": "2023-01-03", "close": 36.4, "volume": 6565.0}, {"date": "2023-01-04", "close": 35.8, "volume": 8325.0}, {"date": "2023-01-05", "close": 36.0, "volume": 2608.0}, {"date": "2023-01-06", "close": 39.6, "volume": 8319.0}, {"date": "2023-01-09", "close": 38.6, "volume": 6656.0}, {"date": "2023-01-10", "close": 39.6, "volume": 3636.0}, {"date": "2023-01-11", "close": 40.8, "volume": 6759.0}, {"date": "2023-01-12", "close": 43.4, "volume": 4222.0}, {"date": "2023-01-13", "close": 45.4, "volume": 4008.0}, {"date": "2023-01-17", "close": 44.8, "volume": 3991.0}, {"date": "2023-01-18", "close": 42.6, "volume": 1875.0}, {"date": "2023-01-19", "close": 42.6, "volume": 2535.0}, {"date": "2023-01-20", "close": 42.0, "volume": 1356.0}, {"date": "2023-01-23", "close": 42.8, "volume": 4667.0}, {"date": "2023-01-24", "close": 46.6, "volume": 7457.0}, {"date": "2023-01-25", "close": 50.6, "volume": 9722.0}, {"date": "2023-01-26", "close": 46.6, "volume": 4451.0}, {"date": "2023-01-27", "close": 47.4, "volume": 2482.0}, {"date": "2023-01-30", "close": 45.6, "volume": 1538.0}, {"date": "2023-01-31", "close": 57.2, "volume": 12046.0}, {"date": "2023-02-01", "close": 60.6, "volume": 9935.0}, {"date": "2023-02-02", "close": 64.2, "volume": 7535.0}, {"date": "2023-02-03", "close": 71.2, "volume": 15259.0}, {"date": "2023-02-06", "close": 83.4, "volume": 26333.0}, {"date": "2023-02-07", "close": 78.2, "volume": 12882.0}, {"date": "2023-02-08", "close": 76.2, "volume": 3265.0}, {"date": "2023-02-09", "close": 69.6, "volume": 9147.0}, {"date": "2023-02-10", "close": 70.0, "volume": 3112.0}, {"date": "2023-02-13", "close": 64.4, "volume": 8921.0}, {"date": "2023-02-14", "close": 68.2, "volume": 2379.0}, {"date": "2023-02-15", "close": 69.6, "volume": 3832.0}, {"date": "2023-02-16", "close": 70.2, "volume": 3218.0}, {"date": "2023-02-17", "close": 70.0, "volume": 1979.0}, {"date": "2023-02-21", "close": 70.2, "volume": 6591.0}, {"date": "2023-02-22", "close": 66.6, "volume": 3224.0}, {"date": "2023-02-23", "close": 67.0, "volume": 3248.0}, {"date": "2023-02-24", "close": 65.4, "volume": 1576.0}, {"date": "2023-02-27", "close": 65.6, "volume": 3206.0}, {"date": "2023-02-28", "close": 61.6, "volume": 4812.0}, {"date": "2023-03-01", "close": 64.4, "volume": 2782.0}, {"date": "2023-03-02", "close": 62.4, "volume": 1562.0}, {"date": "2023-03-03", "close": 65.8, "volume": 1835.0}, {"date": "2023-03-06", "close": 63.2, "volume": 2550.0}, {"date": "2023-03-07", "close": 76.0, "volume": 23652.0}, {"date": "2023-03-08", "close": 74.6, "volume": 7776.0}, {"date": "2023-03-09", "close": 71.6, "volume": 2995.0}, {"date": "2023-03-10", "close": 71.6, "volume": 3134.0}, {"date": "2023-03-13", "close": 65.5, "volume": 4964.0}, {"date": "2023-03-14", "close": 68.6, "volume": 3832.0}, {"date": "2023-03-15", "close": 64.0, "volume": 2802.0}, {"date": "2023-03-16", "close": 65.0, "volume": 2659.0}, {"date": "2023-03-17", "close": 62.6, "volume": 2366.0}, {"date": "2023-03-20", "close": 64.4, "volume": 3140.0}, {"date": "2023-03-21", "close": 66.4, "volume": 1931.0}, {"date": "2023-03-22", "close": 67.0, "volume": 1361.0}, {"date": "2023-03-23", "close": 66.4, "volume": 1679.0}, {"date": "2023-03-24", "close": 68.0, "volume": 2931.0}, {"date": "2023-03-27", "close": 65.4, "volume": 1639.0}, {"date": "2023-03-28", "close": 67.4, "volume": 1349.0}, {"date": "2023-03-29", "close": 68.2, "volume": 1432.0}, {"date": "2023-03-30", "close": 68.6, "volume": 2358.0}, {"date": "2023-03-31", "close": 67.4, "volume": 4767.0}, {"date": "2023-04-03", "close": 69.3, "volume": 2350.0}, {"date": "2023-04-04", "close": 67.6, "volume": 1547.0}, {"date": "2023-04-05", "close": 65.6, "volume": 2858.0}, {"date": "2023-04-06", "close": 63.8, "volume": 4437.0}, {"date": "2023-04-10", "close": 66.0, "volume": 2759.0}, {"date": "2023-04-11", "close": 66.6, "volume": 872.0}, {"date": "2023-04-12", "close": 66.4, "volume": 577.0}, {"date": "2023-04-13", "close": 63.3, "volume": 2382.0}, {"date": "2023-04-14", "close": 62.8, "volume": 2316.0}, {"date": "2023-04-17", "close": 63.2, "volume": 1438.0}, {"date": "2023-04-18", "close": 63.8, "volume": 580.0}, {"date": "2023-04-19", "close": 60.8, "volume": 4354.0}, {"date": "2023-04-20", "close": 61.4, "volume": 3590.0}, {"date": "2023-04-21", "close": 59.4, "volume": 5378.0}, {"date": "2023-04-24", "close": 54.8, "volume": 4860.0}, {"date": "2023-04-25", "close": 54.0, "volume": 4808.0}, {"date": "2023-04-26", "close": 49.2, "volume": 4214.0}, {"date": "2023-04-27", "close": 49.2, "volume": 3936.0}, {"date": "2023-04-28", "close": 49.0, "volume": 4701.0}, {"date": "2023-05-01", "close": 49.6, "volume": 5404.0}, {"date": "2023-05-02", "close": 47.4, "volume": 2903.0}, {"date": "2023-05-03", "close": 55.2, "volume": 7359.0}, {"date": "2023-05-04", "close": 55.2, "volume": 5237.0}, {"date": "2023-05-05", "close": 55.6, "volume": 3471.0}, {"date": "2023-05-08", "close": 56.6, "volume": 3386.0}, {"date": "2023-05-09", "close": 59.2, "volume": 2795.0}, {"date": "2023-05-10", "close": 67.2, "volume": 9424.0}, {"date": "2023-05-11", "close": 66.2, "volume": 3655.0}, {"date": "2023-05-12", "close": 66.2, "volume": 1594.0}, {"date": "2023-05-15", "close": 66.2, "volume": 1381.0}, {"date": "2023-05-16", "close": 68.2, "volume": 2094.0}, {"date": "2023-05-17", "close": 71.0, "volume": 10394.0}, {"date": "2023-05-18", "close": 71.6, "volume": 4315.0}, {"date": "2023-05-19", "close": 66.6, "volume": 1960.0}, {"date": "2023-05-22", "close": 63.6, "volume": 2590.0}, {"date": "2023-05-23", "close": 60.8, "volume": 1992.0}, {"date": "2023-05-24", "close": 59.0, "volume": 3248.0}, {"date": "2023-05-25", "close": 56.6, "volume": 1647.0}, {"date": "2023-05-26", "close": 58.0, "volume": 1118.0}, {"date": "2023-05-30", "close": 55.2, "volume": 2266.0}, {"date": "2023-05-31", "close": 59.4, "volume": 2546.0}, {"date": "2023-06-01", "close": 60.0, "volume": 1461.0}, {"date": "2023-06-02", "close": 61.6, "volume": 1659.0}, {"date": "2023-06-05", "close": 62.2, "volume": 1201.0}, {"date": "2023-06-06", "close": 66.8, "volume": 2909.0}, {"date": "2023-06-07", "close": 66.2, "volume": 2640.0}, {"date": "2023-06-08", "close": 68.0, "volume": 3261.0}, {"date": "2023-06-09", "close": 66.6, "volume": 1394.0}, {"date": "2023-06-12", "close": 68.4, "volume": 3199.0}, {"date": "2023-06-13", "close": 68.6, "volume": 1929.0}, {"date": "2023-06-14", "close": 68.2, "volume": 4222.0}, {"date": "2023-06-15", "close": 71.4, "volume": 3609.0}, {"date": "2023-06-16", "close": 69.4, "volume": 2885.0}, {"date": "2023-06-20", "close": 71.0, "volume": 993.0}, {"date": "2023-06-21", "close": 73.0, "volume": 1652.0}, {"date": "2023-06-22", "close": 70.8, "volume": 754.0}, {"date": "2023-06-23", "close": 69.4, "volume": 1462.0}, {"date": "2023-06-26", "close": 68.8, "volume": 902.0}, {"date": "2023-06-27", "close": 68.0, "volume": 1298.0}, {"date": "2023-06-28", "close": 67.6, "volume": 2053.0}, {"date": "2023-06-29", "close": 71.8, "volume": 1294.0}, {"date": "2023-06-30", "close": 71.8, "volume": 1893.0}, {"date": "2023-07-03", "close": 70.6, "volume": 1448.0}, {"date": "2023-07-05", "close": 71.0, "volume": 715.0}, {"date": "2023-07-06", "close": 69.2, "volume": 1231.0}, {"date": "2023-07-07", "close": 70.6, "volume": 1665.0}, {"date": "2023-07-10", "close": 69.6, "volume": 1064.0}, {"date": "2023-07-11", "close": 77.6, "volume": 10228.0}, {"date": "2023-07-12", "close": 80.6, "volume": 20044.0}, {"date": "2023-07-13", "close": 76.4, "volume": 5457.0}, {"date": "2023-07-14", "close": 70.0, "volume": 12913.0}, {"date": "2023-07-17", "close": 74.2, "volume": 5035.0}, {"date": "2023-07-18", "close": 75.6, "volume": 3483.0}, {"date": "2023-07-19", "close": 76.4, "volume": 2530.0}, {"date": "2023-07-20", "close": 72.6, "volume": 2361.0}, {"date": "2023-07-21", "close": 74.9, "volume": 1412.0}, {"date": "2023-07-24", "close": 74.0, "volume": 2422.0}, {"date": "2023-07-25", "close": 74.6, "volume": 1048.0}, {"date": "2023-07-26", "close": 76.0, "volume": 1258.0}, {"date": "2023-07-27", "close": 74.0, "volume": 2504.0}, {"date": "2023-07-28", "close": 74.4, "volume": 1857.0}, {"date": "2023-07-31", "close": 71.4, "volume": 3033.0}, {"date": "2023-08-01", "close": 72.4, "volume": 8379.0}, {"date": "2023-08-02", "close": 67.0, "volume": 8308.0}, {"date": "2023-08-03", "close": 63.6, "volume": 4001.0}, {"date": "2023-08-04", "close": 64.0, "volume": 2895.0}, {"date": "2023-08-07", "close": 62.4, "volume": 1552.0}, {"date": "2023-08-08", "close": 60.0, "volume": 3058.0}, {"date": "2023-08-09", "close": 59.4, "volume": 1705.0}, {"date": "2023-08-10", "close": 59.8, "volume": 1154.0}, {"date": "2023-08-11", "close": 58.8, "volume": 2202.0}, {"date": "2023-08-14", "close": 57.8, "volume": 1521.0}, {"date": "2023-08-15", "close": 55.8, "volume": 2907.0}, {"date": "2023-08-16", "close": 53.8, "volume": 2508.0}, {"date": "2023-08-17", "close": 53.6, "volume": 3436.0}, {"date": "2023-08-18", "close": 53.4, "volume": 823.0}, {"date": "2023-08-21", "close": 53.8, "volume": 1570.0}, {"date": "2023-08-22", "close": 53.6, "volume": 1904.0}, {"date": "2023-08-23", "close": 53.6, "volume": 778.0}, {"date": "2023-08-24", "close": 51.4, "volume": 1976.0}, {"date": "2023-08-25", "close": 49.8, "volume": 3803.0}, {"date": "2023-08-28", "close": 49.6, "volume": 1842.0}, {"date": "2023-08-29", "close": 49.4, "volume": 1111.0}, {"date": "2023-08-30", "close": 50.6, "volume": 1627.0}, {"date": "2023-08-31", "close": 51.6, "volume": 3427.0}, {"date": "2023-09-01", "close": 50.0, "volume": 1959.0}, {"date": "2023-09-05", "close": 48.4, "volume": 2157.0}, {"date": "2023-09-06", "close": 47.8, "volume": 2716.0}, {"date": "2023-09-07", "close": 46.8, "volume": 2963.0}, {"date": "2023-09-08", "close": 45.6, "volume": 1991.0}, {"date": "2023-09-11", "close": 44.2, "volume": 4643.0}, {"date": "2023-09-12", "close": 43.8, "volume": 7618.0}, {"date": "2023-09-13", "close": 40.8, "volume": 8086.0}, {"date": "2023-09-14", "close": 40.6, "volume": 3162.0}, {"date": "2023-09-15", "close": 39.6, "volume": 7092.0}, {"date": "2023-09-18", "close": 39.6, "volume": 2752.0}, {"date": "2023-09-19", "close": 41.2, "volume": 6823.0}, {"date": "2023-09-20", "close": 40.2, "volume": 4408.0}, {"date": "2023-09-21", "close": 40.4, "volume": 1004.0}, {"date": "2023-09-22", "close": 39.6, "volume": 1783.0}, {"date": "2023-09-25", "close": 38.4, "volume": 2534.0}, {"date": "2023-09-26", "close": 37.2, "volume": 1170.0}, {"date": "2023-09-27", "close": 38.4, "volume": 5348.0}, {"date": "2023-09-28", "close": 37.2, "volume": 2060.0}, {"date": "2023-09-29", "close": 37.6, "volume": 2097.0}, {"date": "2023-10-02", "close": 35.6, "volume": 2519.0}, {"date": "2023-10-03", "close": 34.6, "volume": 2113.0}, {"date": "2023-10-04", "close": 33.8, "volume": 7125.0}, {"date": "2023-10-05", "close": 32.2, "volume": 3330.0}, {"date": "2023-10-06", "close": 33.2, "volume": 4235.0}, {"date": "2023-10-09", "close": 31.4, "volume": 2174.0}, {"date": "2023-10-10", "close": 30.8, "volume": 4670.0}, {"date": "2023-10-11", "close": 31.2, "volume": 13746.0}, {"date": "2023-10-12", "close": 32.8, "volume": 5123.0}, {"date": "2023-10-13", "close": 34.2, "volume": 3116.0}, {"date": "2023-10-16", "close": 33.0, "volume": 2938.0}, {"date": "2023-10-17", "close": 33.0, "volume": 2020.0}, {"date": "2023-10-18", "close": 32.0, "volume": 3520.0}, {"date": "2023-10-19", "close": 33.2, "volume": 6995.0}, {"date": "2023-10-20", "close": 34.0, "volume": 988.0}, {"date": "2023-10-23", "close": 37.1, "volume": 7143.0}, {"date": "2023-10-24", "close": 38.8, "volume": 5798.0}, {"date": "2023-10-25", "close": 35.4, "volume": 1289.0}, {"date": "2023-10-26", "close": 33.2, "volume": 2834.0}, {"date": "2023-10-27", "close": 30.6, "volume": 6328.0}, {"date": "2023-10-30", "close": 29.0, "volume": 3822.0}, {"date": "2023-10-31", "close": 30.8, "volume": 2202.0}, {"date": "2023-11-01", "close": 29.4, "volume": 1301.0}, {"date": "2023-11-02", "close": 29.9, "volume": 4569.0}, {"date": "2023-11-03", "close": 28.4, "volume": 3170.0}, {"date": "2023-11-06", "close": 26.8, "volume": 4543.0}, {"date": "2023-11-07", "close": 26.6, "volume": 4109.0}, {"date": "2023-11-08", "close": 28.4, "volume": 2416.0}, {"date": "2023-11-09", "close": 25.2, "volume": 6048.0}, {"date": "2023-11-10", "close": 25.4, "volume": 10651.0}, {"date": "2023-11-13", "close": 25.8, "volume": 8353.0}, {"date": "2023-11-14", "close": 25.6, "volume": 6918.0}, {"date": "2023-11-15", "close": 23.4, "volume": 13868.0}, {"date": "2023-11-16", "close": 22.0, "volume": 10089.0}, {"date": "2023-11-17", "close": 22.8, "volume": 6298.0}, {"date": "2023-11-20", "close": 28.0, "volume": 6936.0}, {"date": "2023-11-21", "close": 26.0, "volume": 5746.0}, {"date": "2023-11-22", "close": 24.8, "volume": 6748.0}, {"date": "2023-11-24", "close": 25.1, "volume": 2142.0}, {"date": "2023-11-27", "close": 24.6, "volume": 5559.0}, {"date": "2023-11-28", "close": 23.8, "volume": 15589.0}, {"date": "2023-11-29", "close": 24.2, "volume": 2463.0}, {"date": "2023-11-30", "close": 24.0, "volume": 5768.0}, {"date": "2023-12-01", "close": 23.4, "volume": 3332.0}, {"date": "2023-12-04", "close": 27.6, "volume": 2554.0}, {"date": "2023-12-05", "close": 25.0, "volume": 7839.0}, {"date": "2023-12-06", "close": 25.6, "volume": 6458.0}, {"date": "2023-12-07", "close": 27.2, "volume": 2318.0}, {"date": "2023-12-08", "close": 25.6, "volume": 9106.0}, {"date": "2023-12-11", "close": 24.202, "volume": 107917.0}, {"date": "2023-12-12", "close": 28.8, "volume": 12479.0}, {"date": "2023-12-13", "close": 35.0, "volume": 16363.0}, {"date": "2023-12-14", "close": 32.4, "volume": 14870.0}, {"date": "2023-12-15", "close": 34.2, "volume": 15445.0}, {"date": "2023-12-18", "close": 36.6, "volume": 22389.0}, {"date": "2023-12-19", "close": 35.4, "volume": 9807.0}, {"date": "2023-12-20", "close": 36.8, "volume": 16408.0}, {"date": "2023-12-21", "close": 36.8, "volume": 5619.0}, {"date": "2023-12-22", "close": 35.2, "volume": 4472.0}, {"date": "2023-12-26", "close": 34.4, "volume": 5449.0}, {"date": "2023-12-27", "close": 32.6, "volume": 8841.0}, {"date": "2023-12-28", "close": 21.7, "volume": 310975.0}, {"date": "2023-12-29", "close": 22.2, "volume": 101709.0}, {"date": "2024-01-02", "close": 21.4, "volume": 34376.0}, {"date": "2024-01-03", "close": 20.0, "volume": 24934.0}, {"date": "2024-01-04", "close": 19.3, "volume": 22891.0}, {"date": "2024-01-05", "close": 18.4, "volume": 15210.0}, {"date": "2024-01-08", "close": 18.1, "volume": 12066.0}, {"date": "2024-01-09", "close": 19.028, "volume": 13749.0}, {"date": "2024-01-10", "close": 19.494, "volume": 15333.0}, {"date": "2024-01-11", "close": 19.8, "volume": 12334.0}, {"date": "2024-01-12", "close": 19.882, "volume": 16825.0}, {"date": "2024-01-16", "close": 20.2, "volume": 18079.0}, {"date": "2024-01-17", "close": 20.2, "volume": 67815.0}, {"date": "2024-01-18", "close": 19.902, "volume": 8325.0}, {"date": "2024-01-19", "close": 19.2, "volume": 11498.0}, {"date": "2024-01-22", "close": 18.8, "volume": 4445.0}, {"date": "2024-01-23", "close": 18.324, "volume": 6783.0}, {"date": "2024-01-24", "close": 17.8, "volume": 4703.0}, {"date": "2024-01-25", "close": 17.664, "volume": 12443.0}, {"date": "2024-01-26", "close": 19.8, "volume": 5990.0}, {"date": "2024-01-29", "close": 20.4, "volume": 7987.0}, {"date": "2024-01-30", "close": 20.6, "volume": 3336.0}, {"date": "2024-01-31", "close": 20.2, "volume": 4596.0}, {"date": "2024-02-01", "close": 20.2, "volume": 4083.0}, {"date": "2024-02-02", "close": 20.4, "volume": 5990.0}, {"date": "2024-02-05", "close": 19.796, "volume": 6576.0}, {"date": "2024-02-06", "close": 20.0, "volume": 2029.0}, {"date": "2024-02-07", "close": 20.4, "volume": 2605.0}, {"date": "2024-02-08", "close": 20.4, "volume": 13050.0}, {"date": "2024-02-09", "close": 20.4, "volume": 3059.0}, {"date": "2024-02-12", "close": 20.0, "volume": 2372.0}, {"date": "2024-02-13", "close": 20.2, "volume": 3577.0}, {"date": "2024-02-14", "close": 20.2, "volume": 2814.0}, {"date": "2024-02-15", "close": 20.2, "volume": 3993.0}, {"date": "2024-02-16", "close": 20.2, "volume": 4794.0}, {"date": "2024-02-20", "close": 20.4, "volume": 8397.0}, {"date": "2024-02-21", "close": 20.0, "volume": 6845.0}, {"date": "2024-02-22", "close": 19.8, "volume": 11375.0}, {"date": "2024-02-23", "close": 19.6, "volume": 3664.0}, {"date": "2024-02-26", "close": 19.676, "volume": 5322.0}, {"date": "2024-02-27", "close": 19.2, "volume": 5419.0}, {"date": "2024-02-28", "close": 19.4, "volume": 3060.0}, {"date": "2024-02-29", "close": 19.18, "volume": 4892.0}, {"date": "2024-03-01", "close": 18.974, "volume": 2588.0}, {"date": "2024-03-04", "close": 19.0, "volume": 6946.0}, {"date": "2024-03-05", "close": 19.26, "volume": 3268.0}, {"date": "2024-03-06", "close": 19.6, "volume": 3799.0}, {"date": "2024-03-07", "close": 20.6, "volume": 7179.0}, {"date": "2024-03-08", "close": 20.8, "volume": 4211.0}, {"date": "2024-03-11", "close": 20.8, "volume": 1758.0}, {"date": "2024-03-12", "close": 20.0, "volume": 1402.0}, {"date": "2024-03-13", "close": 20.2, "volume": 1258.0}, {"date": "2024-03-14", "close": 19.398, "volume": 4705.0}, {"date": "2024-03-15", "close": 17.6, "volume": 26141.0}, {"date": "2024-03-18", "close": 19.322, "volume": 6742.0}, {"date": "2024-03-19", "close": 17.8, "volume": 2501.0}, {"date": "2024-03-20", "close": 17.374, "volume": 6471.0}, {"date": "2024-03-21", "close": 17.2, "volume": 5778.0}, {"date": "2024-03-22", "close": 17.798, "volume": 1982.0}, {"date": "2024-03-25", "close": 18.146, "volume": 3682.0}, {"date": "2024-03-26", "close": 17.8, "volume": 3252.0}, {"date": "2024-03-27", "close": 18.598, "volume": 4212.0}, {"date": "2024-03-28", "close": 19.0, "volume": 5820.0}, {"date": "2024-04-01", "close": 18.18, "volume": 5735.0}, {"date": "2024-04-02", "close": 19.1, "volume": 10840.0}, {"date": "2024-04-03", "close": 18.492, "volume": 3918.0}, {"date": "2024-04-04", "close": 19.1, "volume": 2804.0}, {"date": "2024-04-05", "close": 20.2, "volume": 8293.0}, {"date": "2024-04-08", "close": 19.246, "volume": 3231.0}, {"date": "2024-04-09", "close": 19.598, "volume": 2412.0}, {"date": "2024-04-10", "close": 19.2, "volume": 693.0}, {"date": "2024-04-11", "close": 18.096, "volume": 5445.0}, {"date": "2024-04-12", "close": 17.44, "volume": 3798.0}, {"date": "2024-04-15", "close": 17.336, "volume": 3592.0}, {"date": "2024-04-16", "close": 15.954, "volume": 7686.0}, {"date": "2024-04-17", "close": 15.8, "volume": 1920.0}, {"date": "2024-04-18", "close": 16.02, "volume": 5088.0}, {"date": "2024-04-19", "close": 16.04, "volume": 2315.0}, {"date": "2024-04-22", "close": 16.2, "volume": 4895.0}, {"date": "2024-04-23", "close": 17.58, "volume": 5405.0}, {"date": "2024-04-24", "close": 16.434, "volume": 9058.0}, {"date": "2024-04-25", "close": 16.18, "volume": 2319.0}, {"date": "2024-04-26", "close": 16.38, "volume": 4804.0}, {"date": "2024-04-29", "close": 16.12, "volume": 2290.0}, {"date": "2024-04-30", "close": 16.2, "volume": 6845.0}, {"date": "2024-05-01", "close": 16.814, "volume": 5261.0}, {"date": "2024-05-02", "close": 16.388, "volume": 7942.0}, {"date": "2024-05-03", "close": 17.6, "volume": 5473.0}, {"date": "2024-05-06", "close": 18.6, "volume": 6493.0}, {"date": "2024-05-07", "close": 18.644, "volume": 3577.0}, {"date": "2024-05-08", "close": 17.438, "volume": 2088.0}, {"date": "2024-05-09", "close": 16.2, "volume": 8503.0}, {"date": "2024-05-10", "close": 18.192, "volume": 9041.0}, {"date": "2024-05-13", "close": 16.696, "volume": 7450.0}, {"date": "2024-05-14", "close": 16.632, "volume": 3601.0}, {"date": "2024-05-15", "close": 16.82, "volume": 5443.0}, {"date": "2024-05-16", "close": 17.326, "volume": 10915.0}, {"date": "2024-05-17", "close": 19.352, "volume": 11436.0}, {"date": "2024-05-20", "close": 19.588, "volume": 2938.0}, {"date": "2024-05-21", "close": 18.8, "volume": 3700.0}, {"date": "2024-05-22", "close": 18.8, "volume": 6354.0}, {"date": "2024-05-23", "close": 18.666, "volume": 1368.0}, {"date": "2024-05-24", "close": 18.0, "volume": 1642.0}, {"date": "2024-05-28", "close": 17.24, "volume": 2574.0}, {"date": "2024-05-29", "close": 18.0, "volume": 1473.0}, {"date": "2024-05-30", "close": 17.6, "volume": 1497.0}, {"date": "2024-05-31", "close": 18.002, "volume": 2676.0}, {"date": "2024-06-03", "close": 18.2, "volume": 1693.0}, {"date": "2024-06-04", "close": 17.708, "volume": 2369.0}, {"date": "2024-06-05", "close": 18.6, "volume": 4182.0}, {"date": "2024-06-06", "close": 17.718, "volume": 2805.0}, {"date": "2024-06-07", "close": 17.76, "volume": 734.0}, {"date": "2024-06-10", "close": 17.8, "volume": 1978.0}, {"date": "2024-06-11", "close": 17.98, "volume": 3232.0}, {"date": "2024-06-12", "close": 17.202, "volume": 5515.0}, {"date": "2024-06-13", "close": 17.302, "volume": 7004.0}, {"date": "2024-06-14", "close": 16.824, "volume": 4555.0}, {"date": "2024-06-17", "close": 16.642, "volume": 1836.0}, {"date": "2024-06-18", "close": 15.06, "volume": 12182.0}, {"date": "2024-06-20", "close": 15.816, "volume": 7888.0}, {"date": "2024-06-21", "close": 16.0, "volume": 3924.0}, {"date": "2024-06-24", "close": 15.416, "volume": 4859.0}, {"date": "2024-06-25", "close": 15.346, "volume": 5767.0}, {"date": "2024-06-26", "close": 15.6, "volume": 4258.0}, {"date": "2024-06-27", "close": 15.45, "volume": 3175.0}, {"date": "2024-06-28", "close": 14.06, "volume": 8287.0}, {"date": "2024-07-01", "close": 14.0, "volume": 3929.0}, {"date": "2024-07-02", "close": 16.436, "volume": 18959.0}, {"date": "2024-07-03", "close": 17.2, "volume": 8264.0}, {"date": "2024-07-05", "close": 18.178, "volume": 8853.0}, {"date": "2024-07-08", "close": 20.2, "volume": 11731.0}, {"date": "2024-07-09", "close": 20.2, "volume": 22924.0}, {"date": "2024-07-10", "close": 19.798, "volume": 3311.0}, {"date": "2024-07-11", "close": 19.486, "volume": 6487.0}, {"date": "2024-07-12", "close": 21.6, "volume": 7496.0}, {"date": "2024-07-15", "close": 21.4, "volume": 4729.0}, {"date": "2024-07-16", "close": 22.4, "volume": 6811.0}, {"date": "2024-07-17", "close": 22.0, "volume": 7173.0}, {"date": "2024-07-18", "close": 20.8, "volume": 2627.0}, {"date": "2024-07-19", "close": 21.0, "volume": 2119.0}, {"date": "2024-07-22", "close": 21.0, "volume": 2185.0}, {"date": "2024-07-23", "close": 20.5, "volume": 6667.0}, {"date": "2024-07-24", "close": 20.2, "volume": 1113.0}, {"date": "2024-07-25", "close": 20.6, "volume": 2896.0}, {"date": "2024-07-26", "close": 20.6, "volume": 1264.0}, {"date": "2024-07-29", "close": 24.2, "volume": 16917.0}, {"date": "2024-07-30", "close": 23.7, "volume": 4878.0}, {"date": "2024-07-31", "close": 24.0, "volume": 3886.0}, {"date": "2024-08-01", "close": 23.0, "volume": 3248.0}, {"date": "2024-08-02", "close": 24.0, "volume": 3569.0}, {"date": "2024-08-05", "close": 21.2, "volume": 4892.0}, {"date": "2024-08-06", "close": 20.2, "volume": 2468.0}, {"date": "2024-08-07", "close": 21.8, "volume": 2460.0}, {"date": "2024-08-08", "close": 20.8, "volume": 2434.0}, {"date": "2024-08-09", "close": 21.0, "volume": 907.0}, {"date": "2024-08-12", "close": 17.824, "volume": 15772.0}, {"date": "2024-08-13", "close": 17.9, "volume": 8400.0}, {"date": "2024-08-14", "close": 19.33, "volume": 4113.0}, {"date": "2024-08-15", "close": 20.4, "volume": 6193.0}, {"date": "2024-08-16", "close": 20.8, "volume": 3313.0}, {"date": "2024-08-19", "close": 21.0, "volume": 2240.0}, {"date": "2024-08-20", "close": 21.0, "volume": 653.0}, {"date": "2024-08-21", "close": 21.2, "volume": 1311.0}, {"date": "2024-08-22", "close": 20.8, "volume": 3115.0}, {"date": "2024-08-23", "close": 21.6, "volume": 2257.0}, {"date": "2024-08-26", "close": 21.4, "volume": 656.0}, {"date": "2024-08-27", "close": 20.8, "volume": 2876.0}, {"date": "2024-08-28", "close": 20.2, "volume": 2177.0}, {"date": "2024-08-29", "close": 20.4, "volume": 2457.0}, {"date": "2024-08-30", "close": 21.0, "volume": 2615.0}, {"date": "2024-09-03", "close": 20.4, "volume": 1791.0}, {"date": "2024-09-04", "close": 19.8, "volume": 3935.0}, {"date": "2024-09-05", "close": 20.4, "volume": 2765.0}, {"date": "2024-09-06", "close": 20.6, "volume": 995.0}, {"date": "2024-09-09", "close": 20.6, "volume": 1868.0}, {"date": "2024-09-10", "close": 20.0, "volume": 1974.0}, {"date": "2024-09-11", "close": 20.0, "volume": 4361.0}, {"date": "2024-09-12", "close": 21.2, "volume": 3788.0}, {"date": "2024-09-13", "close": 21.6, "volume": 3716.0}, {"date": "2024-09-16", "close": 24.8, "volume": 12920.0}, {"date": "2024-09-17", "close": 26.4, "volume": 11882.0}, {"date": "2024-09-18", "close": 28.4, "volume": 18996.0}, {"date": "2024-09-19", "close": 28.4, "volume": 4691.0}, {"date": "2024-09-20", "close": 31.0, "volume": 9291.0}, {"date": "2024-09-23", "close": 30.4, "volume": 2484.0}, {"date": "2024-09-24", "close": 27.8, "volume": 4525.0}, {"date": "2024-09-25", "close": 26.0, "volume": 2371.0}, {"date": "2024-09-26", "close": 28.4, "volume": 1853.0}, {"date": "2024-09-27", "close": 30.0, "volume": 4815.0}, {"date": "2024-09-30", "close": 30.0, "volume": 3545.0}, {"date": "2024-10-01", "close": 27.0, "volume": 14421.0}, {"date": "2024-10-02", "close": 26.8, "volume": 3154.0}, {"date": "2024-10-03", "close": 24.6, "volume": 6392.0}, {"date": "2024-10-04", "close": 23.8, "volume": 4194.0}, {"date": "2024-10-07", "close": 22.6, "volume": 3929.0}, {"date": "2024-10-08", "close": 22.6, "volume": 2711.0}, {"date": "2024-10-09", "close": 22.6, "volume": 1957.0}, {"date": "2024-10-10", "close": 21.0, "volume": 12159.0}, {"date": "2024-10-11", "close": 22.4, "volume": 4567.0}, {"date": "2024-10-14", "close": 22.0, "volume": 3143.0}, {"date": "2024-10-15", "close": 21.8, "volume": 1579.0}, {"date": "2024-10-16", "close": 22.4, "volume": 1572.0}, {"date": "2024-10-17", "close": 22.6, "volume": 6720.0}, {"date": "2024-10-18", "close": 21.8, "volume": 2634.0}, {"date": "2024-10-21", "close": 21.0, "volume": 5521.0}, {"date": "2024-10-22", "close": 20.8, "volume": 7575.0}, {"date": "2024-10-23", "close": 21.0, "volume": 2989.0}, {"date": "2024-10-24", "close": 21.0, "volume": 5344.0}, {"date": "2024-10-25", "close": 20.8, "volume": 3714.0}, {"date": "2024-10-28", "close": 20.2, "volume": 12903.0}, {"date": "2024-10-29", "close": 20.4, "volume": 5450.0}, {"date": "2024-10-30", "close": 20.2, "volume": 1729.0}, {"date": "2024-10-31", "close": 20.2, "volume": 2676.0}, {"date": "2024-11-01", "close": 20.0, "volume": 5247.0}, {"date": "2024-11-04", "close": 17.41, "volume": 8231.0}, {"date": "2024-11-05", "close": 17.244, "volume": 7910.0}, {"date": "2024-11-06", "close": 18.384, "volume": 5176.0}, {"date": "2024-11-07", "close": 18.06, "volume": 4258.0}, {"date": "2024-11-08", "close": 14.8, "volume": 25782.0}, {"date": "2024-11-11", "close": 18.6, "volume": 14148.0}, {"date": "2024-11-12", "close": 19.4, "volume": 18373.0}, {"date": "2024-11-13", "close": 18.518, "volume": 5364.0}, {"date": "2024-11-14", "close": 18.998, "volume": 3724.0}, {"date": "2024-11-15", "close": 17.9, "volume": 9618.0}, {"date": "2024-11-18", "close": 18.6, "volume": 3560.0}, {"date": "2024-11-19", "close": 19.19, "volume": 5722.0}, {"date": "2024-11-20", "close": 18.318, "volume": 5112.0}, {"date": "2024-11-21", "close": 17.8, "volume": 7106.0}, {"date": "2024-11-22", "close": 18.4, "volume": 3844.0}, {"date": "2024-11-25", "close": 18.6, "volume": 4433.0}, {"date": "2024-11-26", "close": 17.986, "volume": 6475.0}, {"date": "2024-11-27", "close": 18.204, "volume": 7385.0}, {"date": "2024-11-29", "close": 19.4, "volume": 3173.0}, {"date": "2024-12-02", "close": 20.0, "volume": 3901.0}, {"date": "2024-12-03", "close": 19.0, "volume": 3834.0}, {"date": "2024-12-04", "close": 19.3, "volume": 3654.0}, {"date": "2024-12-05", "close": 18.5, "volume": 3811.0}, {"date": "2024-12-06", "close": 18.25, "volume": 6267.0}, {"date": "2024-12-09", "close": 17.604, "volume": 10645.0}, {"date": "2024-12-10", "close": 17.432, "volume": 7103.0}, {"date": "2024-12-11", "close": 17.614, "volume": 7571.0}, {"date": "2024-12-12", "close": 17.82, "volume": 10552.0}, {"date": "2024-12-13", "close": 20.2, "volume": 20278.0}, {"date": "2024-12-16", "close": 18.194, "volume": 10514.0}, {"date": "2024-12-17", "close": 16.202, "volume": 8300.0}, {"date": "2024-12-18", "close": 17.16, "volume": 5548.0}, {"date": "2024-12-19", "close": 17.598, "volume": 6214.0}, {"date": "2024-12-20", "close": 18.3, "volume": 8011.0}, {"date": "2024-12-23", "close": 16.768, "volume": 15394.0}, {"date": "2024-12-24", "close": 17.864, "volume": 4147.0}, {"date": "2024-12-26", "close": 18.0, "volume": 11813.0}, {"date": "2024-12-27", "close": 18.798, "volume": 17236.0}, {"date": "2024-12-30", "close": 18.0, "volume": 2641.0}, {"date": "2024-12-31", "close": 18.2, "volume": 8131.0}, {"date": "2025-01-02", "close": 18.4, "volume": 1122.0}, {"date": "2025-01-03", "close": 18.732, "volume": 321102.0}, {"date": "2025-01-06", "close": 20.8, "volume": 49851.0}, {"date": "2025-01-07", "close": 20.2, "volume": 14138.0}, {"date": "2025-01-08", "close": 19.4, "volume": 18669.0}, {"date": "2025-01-10", "close": 18.754, "volume": 10338.0}, {"date": "2025-01-13", "close": 21.0, "volume": 22720.0}, {"date": "2025-01-14", "close": 20.8, "volume": 9381.0}, {"date": "2025-01-15", "close": 21.6, "volume": 5166.0}, {"date": "2025-01-16", "close": 20.8, "volume": 4284.0}, {"date": "2025-01-17", "close": 20.6, "volume": 2845.0}, {"date": "2025-01-21", "close": 20.8, "volume": 4098.0}, {"date": "2025-01-22", "close": 20.4, "volume": 7877.0}, {"date": "2025-01-23", "close": 20.6, "volume": 4069.0}, {"date": "2025-01-24", "close": 20.8, "volume": 2752.0}, {"date": "2025-01-27", "close": 20.8, "volume": 2816.0}, {"date": "2025-01-28", "close": 20.0, "volume": 2212.0}, {"date": "2025-01-29", "close": 20.0, "volume": 2335.0}, {"date": "2025-01-30", "close": 19.8, "volume": 5243.0}, {"date": "2025-01-31", "close": 20.1, "volume": 5698.0}, {"date": "2025-02-03", "close": 20.0, "volume": 1499.0}, {"date": "2025-02-04", "close": 19.766, "volume": 2762.0}, {"date": "2025-02-05", "close": 20.2, "volume": 2330.0}, {"date": "2025-02-06", "close": 21.0, "volume": 9506.0}, {"date": "2025-02-07", "close": 20.4, "volume": 3566.0}, {"date": "2025-02-10", "close": 19.802, "volume": 4329.0}, {"date": "2025-02-11", "close": 21.4, "volume": 8652.0}, {"date": "2025-02-12", "close": 23.0, "volume": 11000.0}, {"date": "2025-02-13", "close": 26.2, "volume": 8998.0}, {"date": "2025-02-14", "close": 26.0, "volume": 36877.0}, {"date": "2025-02-18", "close": 23.6, "volume": 23739.0}, {"date": "2025-02-19", "close": 24.4, "volume": 4796.0}, {"date": "2025-02-20", "close": 23.0, "volume": 4187.0}, {"date": "2025-02-21", "close": 23.0, "volume": 4117.0}, {"date": "2025-02-24", "close": 21.8, "volume": 4461.0}, {"date": "2025-02-25", "close": 21.8, "volume": 4110.0}, {"date": "2025-02-26", "close": 22.0, "volume": 2333.0}, {"date": "2025-02-27", "close": 21.4, "volume": 6164.0}, {"date": "2025-02-28", "close": 21.2, "volume": 4067.0}, {"date": "2025-03-03", "close": 20.6, "volume": 3990.0}, {"date": "2025-03-04", "close": 20.0, "volume": 2883.0}, {"date": "2025-03-05", "close": 22.8, "volume": 9536.0}, {"date": "2025-03-06", "close": 21.0, "volume": 6341.0}, {"date": "2025-03-07", "close": 20.2, "volume": 5926.0}, {"date": "2025-03-10", "close": 20.0, "volume": 4454.0}, {"date": "2025-03-11", "close": 20.0, "volume": 3126.0}, {"date": "2025-03-12", "close": 21.4, "volume": 7938.0}, {"date": "2025-03-13", "close": 21.4, "volume": 4260.0}, {"date": "2025-03-14", "close": 22.0, "volume": 3319.0}, {"date": "2025-03-17", "close": 22.6, "volume": 5481.0}, {"date": "2025-03-18", "close": 22.0, "volume": 1915.0}, {"date": "2025-03-19", "close": 22.6, "volume": 1780.0}, {"date": "2025-03-20", "close": 21.8, "volume": 1411.0}, {"date": "2025-03-21", "close": 19.67, "volume": 11058.0}, {"date": "2025-03-24", "close": 20.6, "volume": 3958.0}, {"date": "2025-03-25", "close": 20.8, "volume": 1479.0}, {"date": "2025-03-26", "close": 20.4, "volume": 1193.0}, {"date": "2025-03-27", "close": 20.0, "volume": 3210.0}, {"date": "2025-03-28", "close": 20.0, "volume": 2382.0}, {"date": "2025-03-31", "close": 20.0, "volume": 5274.0}, {"date": "2025-04-01", "close": 20.0, "volume": 2384.0}, {"date": "2025-04-02", "close": 20.0, "volume": 570.0}, {"date": "2025-04-03", "close": 19.8, "volume": 2563.0}, {"date": "2025-04-04", "close": 19.4, "volume": 7613.0}, {"date": "2025-04-07", "close": 19.81, "volume": 2546.0}, {"date": "2025-04-08", "close": 19.2, "volume": 3149.0}, {"date": "2025-04-09", "close": 18.8, "volume": 5851.0}, {"date": "2025-04-10", "close": 18.8, "volume": 3283.0}, {"date": "2025-04-11", "close": 19.44, "volume": 5521.0}, {"date": "2025-04-14", "close": 19.8, "volume": 3704.0}, {"date": "2025-04-15", "close": 20.2, "volume": 4904.0}, {"date": "2025-04-16", "close": 20.4, "volume": 1552.0}, {"date": "2025-04-17", "close": 20.6, "volume": 2436.0}, {"date": "2025-04-21", "close": 21.8, "volume": 7180.0}, {"date": "2025-04-22", "close": 22.0, "volume": 2593.0}, {"date": "2025-04-23", "close": 21.4, "volume": 809.0}, {"date": "2025-04-24", "close": 23.2, "volume": 3479.0}, {"date": "2025-04-25", "close": 22.0, "volume": 1631.0}, {"date": "2025-04-28", "close": 21.8, "volume": 1732.0}, {"date": "2025-04-29", "close": 22.4, "volume": 4179.0}, {"date": "2025-04-30", "close": 20.2, "volume": 8859.0}, {"date": "2025-05-01", "close": 20.2, "volume": 5953.0}, {"date": "2025-05-02", "close": 18.8, "volume": 63009.0}, {"date": "2025-05-05", "close": 18.158, "volume": 4836.0}, {"date": "2025-05-06", "close": 17.8, "volume": 2897.0}, {"date": "2025-05-07", "close": 17.66, "volume": 2932.0}, {"date": "2025-05-08", "close": 17.4, "volume": 8344.0}, {"date": "2025-05-09", "close": 17.42, "volume": 2480.0}, {"date": "2025-05-12", "close": 17.402, "volume": 1929.0}, {"date": "2025-05-13", "close": 17.4, "volume": 4667.0}, {"date": "2025-05-14", "close": 16.162, "volume": 8415.0}, {"date": "2025-05-15", "close": 16.698, "volume": 2814.0}, {"date": "2025-05-16", "close": 18.0, "volume": 8154.0}, {"date": "2025-05-19", "close": 17.002, "volume": 2942.0}, {"date": "2025-05-20", "close": 16.804, "volume": 2998.0}, {"date": "2025-05-21", "close": 17.4, "volume": 2957.0}, {"date": "2025-05-22", "close": 16.98, "volume": 6883.0}, {"date": "2025-05-23", "close": 16.9, "volume": 2616.0}, {"date": "2025-05-27", "close": 16.414, "volume": 10876.0}, {"date": "2025-05-28", "close": 16.8, "volume": 749.0}, {"date": "2025-05-29", "close": 16.4, "volume": 2490.0}, {"date": "2025-05-30", "close": 16.8, "volume": 6365.0}, {"date": "2025-06-02", "close": 17.16, "volume": 1787.0}, {"date": "2025-06-03", "close": 20.0, "volume": 8143.0}, {"date": "2025-06-04", "close": 20.0, "volume": 5167.0}, {"date": "2025-06-05", "close": 21.0, "volume": 3548.0}, {"date": "2025-06-06", "close": 21.2, "volume": 3129.0}, {"date": "2025-06-09", "close": 21.6, "volume": 4648.0}, {"date": "2025-06-10", "close": 21.2, "volume": 4041.0}, {"date": "2025-06-11", "close": 21.8, "volume": 2284.0}, {"date": "2025-06-12", "close": 21.4, "volume": 1164.0}, {"date": "2025-06-13", "close": 21.8, "volume": 3468.0}, {"date": "2025-06-16", "close": 24.4, "volume": 9784.0}, {"date": "2025-06-17", "close": 24.0, "volume": 3762.0}, {"date": "2025-06-18", "close": 23.2, "volume": 2213.0}, {"date": "2025-06-20", "close": 23.6, "volume": 16765.0}, {"date": "2025-06-23", "close": 25.2, "volume": 10529.0}, {"date": "2025-06-24", "close": 24.0, "volume": 7025.0}, {"date": "2025-06-25", "close": 24.0, "volume": 3893.0}, {"date": "2025-06-26", "close": 23.6, "volume": 2342.0}, {"date": "2025-06-27", "close": 24.6, "volume": 9388.0}, {"date": "2025-06-30", "close": 25.6, "volume": 5230.0}, {"date": "2025-07-01", "close": 25.8, "volume": 2821.0}, {"date": "2025-07-02", "close": 20.0, "volume": 28812.0}, {"date": "2025-07-03", "close": 21.8, "volume": 10093.0}, {"date": "2025-07-07", "close": 20.6, "volume": 5959.0}, {"date": "2025-07-08", "close": 21.0, "volume": 3645.0}, {"date": "2025-07-09", "close": 22.2, "volume": 2219.0}, {"date": "2025-07-10", "close": 22.8, "volume": 5523.0}, {"date": "2025-07-11", "close": 21.2, "volume": 2318.0}, {"date": "2025-07-14", "close": 21.0, "volume": 1642.0}, {"date": "2025-07-15", "close": 20.6, "volume": 2021.0}, {"date": "2025-07-16", "close": 20.8, "volume": 945.0}, {"date": "2025-07-17", "close": 19.8, "volume": 4903.0}, {"date": "2025-07-18", "close": 20.6, "volume": 1119.0}, {"date": "2025-07-21", "close": 20.8, "volume": 1181.0}, {"date": "2025-07-22", "close": 20.0, "volume": 4118.0}, {"date": "2025-07-23", "close": 20.4, "volume": 4228.0}, {"date": "2025-07-24", "close": 20.0, "volume": 1654.0}, {"date": "2025-07-25", "close": 18.872, "volume": 7175.0}, {"date": "2025-07-28", "close": 18.84, "volume": 3231.0}, {"date": "2025-07-29", "close": 18.2, "volume": 2463.0}, {"date": "2025-07-30", "close": 18.4, "volume": 2785.0}, {"date": "2025-07-31", "close": 17.0, "volume": 7321.0}, {"date": "2025-08-01", "close": 17.384, "volume": 231708.0}, {"date": "2025-08-04", "close": 18.222, "volume": 10943.0}, {"date": "2025-08-05", "close": 18.3, "volume": 2623.0}, {"date": "2025-08-06", "close": 18.04, "volume": 3630.0}, {"date": "2025-08-07", "close": 17.864, "volume": 3979.0}, {"date": "2025-08-08", "close": 20.0, "volume": 4921.0}, {"date": "2025-08-11", "close": 24.0, "volume": 15922.0}, {"date": "2025-08-12", "close": 21.2, "volume": 8576.0}, {"date": "2025-08-13", "close": 21.6, "volume": 2613.0}, {"date": "2025-08-14", "close": 22.8, "volume": 3895.0}, {"date": "2025-08-15", "close": 23.2, "volume": 1962.0}, {"date": "2025-08-18", "close": 22.0, "volume": 4517.0}, {"date": "2025-08-19", "close": 21.6, "volume": 1891.0}, {"date": "2025-08-20", "close": 17.878, "volume": 34575.0}, {"date": "2025-08-21", "close": 16.88, "volume": 14812.0}, {"date": "2025-08-22", "close": 18.262, "volume": 17481.0}, {"date": "2025-08-25", "close": 18.126, "volume": 8567.0}, {"date": "2025-08-26", "close": 18.6, "volume": 3682.0}, {"date": "2025-08-27", "close": 18.6, "volume": 4133.0}, {"date": "2025-08-28", "close": 18.71, "volume": 1578.0}, {"date": "2025-08-29", "close": 18.868, "volume": 2629.0}, {"date": "2025-09-02", "close": 19.004, "volume": 2435.0}, {"date": "2025-09-03", "close": 19.6, "volume": 3639.0}, {"date": "2025-09-04", "close": 19.51, "volume": 523.0}, {"date": "2025-09-05", "close": 19.312, "volume": 1387.0}, {"date": "2025-09-08", "close": 19.648, "volume": 3406.0}, {"date": "2025-09-09", "close": 19.96, "volume": 4159.0}, {"date": "2025-09-10", "close": 18.906, "volume": 4396.0}, {"date": "2025-09-11", "close": 19.066, "volume": 2197.0}, {"date": "2025-09-12", "close": 18.77, "volume": 3476.0}, {"date": "2025-09-15", "close": 18.306, "volume": 3854.0}, {"date": "2025-09-16", "close": 18.182, "volume": 6323.0}, {"date": "2025-09-17", "close": 18.084, "volume": 8303.0}, {"date": "2025-09-18", "close": 18.658, "volume": 1902.0}, {"date": "2025-09-19", "close": 18.822, "volume": 6313.0}, {"date": "2025-09-22", "close": 19.32, "volume": 9411.0}, {"date": "2025-09-23", "close": 19.216, "volume": 3743.0}, {"date": "2025-09-24", "close": 19.06, "volume": 3443.0}, {"date": "2025-09-25", "close": 18.522, "volume": 2228.0}, {"date": "2025-09-26", "close": 18.672, "volume": 2732.0}, {"date": "2025-09-29", "close": 18.508, "volume": 2840.0}, {"date": "2025-09-30", "close": 18.682, "volume": 554.0}, {"date": "2025-10-01", "close": 18.66, "volume": 1476.0}, {"date": "2025-10-02", "close": 19.7, "volume": 7755.0}, {"date": "2025-10-03", "close": 19.68, "volume": 5052.0}, {"date": "2025-10-06", "close": 18.8, "volume": 2742.0}, {"date": "2025-10-07", "close": 18.906, "volume": 964.0}, {"date": "2025-10-08", "close": 19.5, "volume": 5083.0}, {"date": "2025-10-09", "close": 18.646, "volume": 3256.0}, {"date": "2025-10-10", "close": 18.316, "volume": 6301.0}, {"date": "2025-10-13", "close": 18.6, "volume": 2974.0}, {"date": "2025-10-14", "close": 18.436, "volume": 1921.0}, {"date": "2025-10-15", "close": 18.32, "volume": 1688.0}, {"date": "2025-10-16", "close": 18.11, "volume": 2083.0}, {"date": "2025-10-17", "close": 17.71, "volume": 4633.0}, {"date": "2025-10-20", "close": 17.0, "volume": 4341.0}, {"date": "2025-10-21", "close": 16.564, "volume": 6257.0}, {"date": "2025-10-22", "close": 17.002, "volume": 4244.0}, {"date": "2025-10-23", "close": 16.84, "volume": 1266.0}, {"date": "2025-10-24", "close": 17.004, "volume": 783.0}, {"date": "2025-10-27", "close": 16.4, "volume": 2273.0}, {"date": "2025-10-28", "close": 16.724, "volume": 1557.0}, {"date": "2025-10-29", "close": 15.638, "volume": 5796.0}, {"date": "2025-10-30", "close": 15.64, "volume": 11138.0}, {"date": "2025-10-31", "close": 15.9, "volume": 3587.0}, {"date": "2025-11-03", "close": 15.612, "volume": 4372.0}, {"date": "2025-11-04", "close": 15.824, "volume": 2774.0}, {"date": "2025-11-05", "close": 14.9, "volume": 9822.0}, {"date": "2025-11-06", "close": 14.208, "volume": 4040.0}, {"date": "2025-11-07", "close": 14.152, "volume": 6495.0}, {"date": "2025-11-10", "close": 14.432, "volume": 3393.0}, {"date": "2025-11-11", "close": 13.958, "volume": 7424.0}, {"date": "2025-11-12", "close": 12.778, "volume": 11894.0}, {"date": "2025-11-13", "close": 13.31, "volume": 14641.0}, {"date": "2025-11-14", "close": 13.2, "volume": 6778.0}, {"date": "2025-11-17", "close": 13.124, "volume": 4074.0}, {"date": "2025-11-18", "close": 12.43, "volume": 10916.0}, {"date": "2025-11-19", "close": 12.776, "volume": 4544.0}, {"date": "2025-11-20", "close": 12.444, "volume": 7897.0}, {"date": "2025-11-21", "close": 14.132, "volume": 8636.0}, {"date": "2025-11-24", "close": 16.58, "volume": 6907.0}, {"date": "2025-11-25", "close": 16.736, "volume": 4696.0}, {"date": "2025-11-26", "close": 15.82, "volume": 6745.0}, {"date": "2025-11-28", "close": 16.224, "volume": 1891.0}, {"date": "2025-12-01", "close": 15.0, "volume": 6110.0}, {"date": "2025-12-02", "close": 15.316, "volume": 1676.0}, {"date": "2025-12-03", "close": 14.6, "volume": 4670.0}, {"date": "2025-12-04", "close": 14.78, "volume": 3300.0}, {"date": "2025-12-05", "close": 14.602, "volume": 3509.0}, {"date": "2025-12-08", "close": 14.472, "volume": 5217.0}, {"date": "2025-12-09", "close": 14.98, "volume": 2629.0}, {"date": "2025-12-10", "close": 13.132, "volume": 13025.0}, {"date": "2025-12-11", "close": 14.2, "volume": 3989.0}, {"date": "2025-12-12", "close": 13.672, "volume": 7976.0}, {"date": "2025-12-15", "close": 12.522, "volume": 16094.0}, {"date": "2025-12-16", "close": 12.8, "volume": 7397.0}, {"date": "2025-12-17", "close": 12.86, "volume": 4574.0}, {"date": "2025-12-18", "close": 12.898, "volume": 6899.0}, {"date": "2025-12-19", "close": 12.736, "volume": 14031.0}, {"date": "2025-12-22", "close": 15.32, "volume": 9209.0}, {"date": "2025-12-23", "close": 14.0, "volume": 2822.0}, {"date": "2025-12-24", "close": 13.788, "volume": 3467.0}, {"date": "2025-12-26", "close": 13.6, "volume": 6554.0}, {"date": "2025-12-29", "close": 13.202, "volume": 6205.0}, {"date": "2025-12-30", "close": 12.844, "volume": 7608.0}, {"date": "2025-12-31", "close": 12.784, "volume": 14753.0}, {"date": "2026-01-02", "close": 13.116, "volume": 2437.0}, {"date": "2026-01-05", "close": 13.316, "volume": 2069.0}, {"date": "2026-01-06", "close": 13.606, "volume": 3162.0}, {"date": "2026-01-07", "close": 13.602, "volume": 1153.0}, {"date": "2026-01-08", "close": 13.46, "volume": 2427.0}, {"date": "2026-01-09", "close": 13.42, "volume": 4191.0}, {"date": "2026-01-12", "close": 14.024, "volume": 4859.0}, {"date": "2026-01-13", "close": 14.6, "volume": 7463.0}, {"date": "2026-01-14", "close": 14.36, "volume": 3825.0}, {"date": "2026-01-15", "close": 13.814, "volume": 2976.0}, {"date": "2026-01-16", "close": 14.04, "volume": 1570.0}, {"date": "2026-01-20", "close": 13.548, "volume": 1939.0}, {"date": "2026-01-21", "close": 13.622, "volume": 3088.0}, {"date": "2026-01-22", "close": 13.524, "volume": 3912.0}, {"date": "2026-01-23", "close": 13.602, "volume": 2693.0}, {"date": "2026-01-26", "close": 13.2, "volume": 5482.0}, {"date": "2026-01-27", "close": 13.54, "volume": 7953.0}, {"date": "2026-01-28", "close": 13.662, "volume": 3132.0}, {"date": "2026-01-29", "close": 13.184, "volume": 3388.0}, {"date": "2026-01-30", "close": 12.6, "volume": 6428.0}, {"date": "2026-02-02", "close": 13.534, "volume": 2303.0}, {"date": "2026-02-03", "close": 13.7, "volume": 7947.0}, {"date": "2026-02-04", "close": 13.424, "volume": 3983.0}, {"date": "2026-02-05", "close": 12.606, "volume": 3501.0}, {"date": "2026-02-06", "close": 13.44, "volume": 2634.0}, {"date": "2026-02-09", "close": 13.42, "volume": 1298.0}, {"date": "2026-02-10", "close": 13.4, "volume": 988.0}, {"date": "2026-02-11", "close": 12.404, "volume": 6068.0}, {"date": "2026-02-12", "close": 12.7, "volume": 7941.0}, {"date": "2026-02-13", "close": 12.828, "volume": 2531.0}, {"date": "2026-02-17", "close": 12.802, "volume": 2354.0}, {"date": "2026-02-18", "close": 12.97, "volume": 9944.0}, {"date": "2026-02-19", "close": 12.978, "volume": 871.0}, {"date": "2026-02-20", "close": 12.804, "volume": 1183.0}, {"date": "2026-02-23", "close": 13.57, "volume": 4662.0}, {"date": "2026-02-24", "close": 13.8, "volume": 3072.0}, {"date": "2026-02-25", "close": 14.214, "volume": 2005.0}, {"date": "2026-02-26", "close": 14.54, "volume": 1267.0}, {"date": "2026-02-27", "close": 15.05, "volume": 2418.0}, {"date": "2026-03-02", "close": 14.98, "volume": 1443.0}, {"date": "2026-03-03", "close": 16.0, "volume": 8471.0}, {"date": "2026-03-04", "close": 15.8, "volume": 2448.0}, {"date": "2026-03-05", "close": 16.102, "volume": 5312.0}, {"date": "2026-03-06", "close": 15.96, "volume": 4337.0}, {"date": "2026-03-09", "close": 16.198, "volume": 2689.0}, {"date": "2026-03-10", "close": 15.64, "volume": 1911.0}, {"date": "2026-03-11", "close": 14.5, "volume": 1991.0}, {"date": "2026-03-12", "close": 14.514, "volume": 6505.0}, {"date": "2026-03-13", "close": 14.152, "volume": 1545.0}, {"date": "2026-03-16", "close": 13.002, "volume": 12627.0}, {"date": "2026-03-17", "close": 13.602, "volume": 1409.0}, {"date": "2026-03-18", "close": 13.002, "volume": 1140.0}, {"date": "2026-03-19", "close": 12.76, "volume": 9839.0}, {"date": "2026-03-20", "close": 13.2, "volume": 11208.0}, {"date": "2026-03-23", "close": 13.472, "volume": 4425.0}, {"date": "2026-03-24", "close": 13.916, "volume": 3315.0}, {"date": "2026-03-25", "close": 13.426, "volume": 3537.0}, {"date": "2026-03-26", "close": 12.002, "volume": 8722.0}, {"date": "2026-03-27", "close": 11.86, "volume": 7922.0}, {"date": "2026-03-30", "close": 11.198, "volume": 12324.0}, {"date": "2026-03-31", "close": 11.326, "volume": 5438.0}, {"date": "2026-04-01", "close": 10.946, "volume": 3813.0}, {"date": "2026-04-02", "close": 11.66, "volume": 12651.0}, {"date": "2026-04-06", "close": 11.8, "volume": 3610.0}, {"date": "2026-04-07", "close": 12.198, "volume": 4241.0}, {"date": "2026-04-08", "close": 12.402, "volume": 6323.0}, {"date": "2026-04-09", "close": 12.098, "volume": 1600.0}, {"date": "2026-04-10", "close": 12.2, "volume": 2239.0}, {"date": "2026-04-13", "close": 11.702, "volume": 4008.0}, {"date": "2026-04-14", "close": 11.78, "volume": 2542.0}, {"date": "2026-04-15", "close": 11.824, "volume": 1635.0}, {"date": "2026-04-16", "close": 12.2, "volume": 2630.0}, {"date": "2026-04-17", "close": 13.2, "volume": 6387.0}, {"date": "2026-04-20", "close": 12.902, "volume": 2958.0}, {"date": "2026-04-21", "close": 12.42, "volume": 1131.0}, {"date": "2026-04-22", "close": 12.62, "volume": 1475.0}, {"date": "2026-04-23", "close": 12.958, "volume": 865.0}, {"date": "2026-04-24", "close": 12.564, "volume": 1103.0}, {"date": "2026-04-27", "close": 12.24, "volume": 2966.0}, {"date": "2026-04-28", "close": 12.0, "volume": 1581.0}, {"date": "2026-04-29", "close": 12.714, "volume": 2225.0}, {"date": "2026-04-30", "close": 12.2, "volume": 901.0}, {"date": "2026-05-01", "close": 12.286, "volume": 1781.0}, {"date": "2026-05-04", "close": 12.402, "volume": 1360.0}, {"date": "2026-05-05", "close": 12.102, "volume": 1501.0}, {"date": "2026-05-06", "close": 11.4, "volume": 5769.0}, {"date": "2026-05-07", "close": 12.19, "volume": 8182.0}, {"date": "2026-05-08", "close": 12.18, "volume": 2038.0}, {"date": "2026-05-11", "close": 12.6, "volume": 3130.0}, {"date": "2026-05-12", "close": 11.718, "volume": 2166.0}, {"date": "2026-05-13", "close": 11.412, "volume": 4636.0}, {"date": "2026-05-14", "close": 10.836, "volume": 15281.0}, {"date": "2026-05-15", "close": 9.952, "volume": 9500.0}, {"date": "2026-05-18", "close": 9.58, "volume": 8591.0}, {"date": "2026-05-19", "close": 9.45, "volume": 1912.0}, {"date": "2026-05-20", "close": 9.396, "volume": 4569.0}, {"date": "2026-05-21", "close": 9.2, "volume": 6977.0}, {"date": "2026-05-22", "close": 9.216, "volume": 5768.0}, {"date": "2026-05-26", "close": 9.252, "volume": 5054.0}, {"date": "2026-05-27", "close": 9.846, "volume": 7409.0}, {"date": "2026-05-28", "close": 9.916, "volume": 6974.0}, {"date": "2026-05-29", "close": 9.818, "volume": 3371.0}, {"date": "2026-06-01", "close": 9.358, "volume": 3311.0}, {"date": "2026-06-02", "close": 9.6, "volume": 1542.0}, {"date": "2026-06-03", "close": 9.78, "volume": 57767.0}, {"date": "2026-06-04", "close": 9.76, "volume": 13133.0}, {"date": "2026-06-05", "close": 9.18, "volume": 3891.0}, {"date": "2026-06-08", "close": 8.284, "volume": 2182.0}, {"date": "2026-06-09", "close": 8.45, "volume": 4740.0}, {"date": "2026-06-10", "close": 8.22, "volume": 3842.0}, {"date": "2026-06-11", "close": 7.762, "volume": 22059.0}, {"date": "2026-06-12", "close": 7.996, "volume": 22023.0}, {"date": "2026-06-15", "close": 8.64, "volume": 13751.0}, {"date": "2026-06-16", "close": 10.378, "volume": 82073.0}, {"date": "2026-06-17", "close": 9.54, "volume": 9733.0}, {"date": "2026-06-18", "close": 8.766, "volume": 7281.0}, {"date": "2026-06-22", "close": 8.26, "volume": 2370.0}, {"date": "2026-06-23", "close": 8.58, "volume": 2526.0}, {"date": "2026-06-24", "close": 9.34, "volume": 29043.0}, {"date": "2026-06-25", "close": 9.2, "volume": 2736.0}, {"date": "2026-06-26", "close": 7.24, "volume": 16482.0}, {"date": "2026-06-29", "close": 7.634, "volume": 7504.0}, {"date": "2026-06-30", "close": 7.48, "volume": 9554.0}, {"date": "2026-07-01", "close": 7.82, "volume": 8941.0}, {"date": "2026-07-02", "close": 7.8, "volume": 5142.0}, {"date": "2026-07-06", "close": 8.6, "volume": 5308.0}, {"date": "2026-07-07", "close": 8.136, "volume": 2303.0}, {"date": "2026-07-08", "close": 7.8, "volume": 2530.0}, {"date": "2026-07-09", "close": 7.44, "volume": 2832.0}, {"date": "2026-07-10", "close": 7.626, "volume": 2119.0}, {"date": "2026-07-13", "close": 7.6, "volume": 4565.0}, {"date": "2026-07-14", "close": 7.77, "volume": 3463.0}, {"date": "2026-07-15", "close": 7.778, "volume": 2784.0}, {"date": "2026-07-16", "close": 7.388, "volume": 3362.0}, {"date": "2026-07-17", "close": 7.2, "volume": 3902.0}, {"date": "2026-07-20", "close": 7.602, "volume": 2787.0}, {"date": "2026-07-21", "close": 7.872, "volume": 1969.0}, {"date": "2026-07-22", "close": 7.638, "volume": 1613.0}, {"date": "2026-07-23", "close": 7.228, "volume": 1907.0}, {"date": "2026-07-24", "close": 7.2, "volume": 1893.0}, {"date": "2026-07-27", "close": 7.2, "volume": 3300.0}, {"date": "2026-07-28", "close": 7.4, "volume": 4846.0}, {"date": "2026-07-29", "close": 7.08, "volume": 1527.0}, {"date": "2026-07-30", "close": 7.002, "volume": 2198.0}, {"date": "2026-07-31", "close": 7.218, "volume": 4417.0}, {"date": "2026-08-03", "close": 7.362, "volume": 4559.0}, {"date": "2026-08-04", "close": 7.548, "volume": 5717.0}, {"date": "2026-08-05", "close": 7.694, "volume": 1390.0}, {"date": "2026-08-06", "close": 7.972, "volume": 3565.0}, {"date": "2026-08-07", "close": 7.2, "volume": 4833.0}, {"date": "2026-08-10", "close": 7.24, "volume": 3729.0}, {"date": "2026-08-11", "close": 7.2, "volume": 2038.0}, {"date": "2026-08-12", "close": 7.4, "volume": 5243.0}, {"date": "2026-08-13", "close": 7.246, "volume": 2094.0}, {"date": "2026-08-14", "close": 7.998, "volume": 3333.0}, {"date": "2026-08-17", "close": 7.544, "volume": 2627.0}, {"date": "2026-08-18", "close": 7.2, "volume": 2142.0}, {"date": "2026-08-19", "close": 7.12, "volume": 5283.0}, {"date": "2026-08-20", "close": 6.222, "volume": 11197.0}, {"date": "2026-08-21", "close": 7.4, "volume": 16332.0}, {"date": "2026-08-24", "close": 7.404, "volume": 7910.0}, {"date": "2026-08-25", "close": 7.106, "volume": 6181.0}, {"date": "2026-08-26", "close": 7.2, "volume": 1314.0}, {"date": "2026-08-27", "close": 6.808, "volume": 5430.0}, {"date": "2026-08-28", "close": 6.712, "volume": 5684.0}, {"date": "2026-08-31", "close": 6.82, "volume": 5580.0}, {"date": "2026-09-01", "close": 6.76, "volume": 3140.0}, {"date": "2026-09-02", "close": 7.676, "volume": 289929.0}, {"date": "2026-09-03", "close": 7.0, "volume": 38416.0}, {"date": "2026-09-04", "close": 7.002, "volume": 23115.0}, {"date": "2026-09-08", "close": 6.85, "volume": 18134.0}, {"date": "2026-09-09", "close": 6.33, "volume": 36919.0}, {"date": "2026-09-10", "close": 6.37, "volume": 14388.0}, {"date": "2026-09-11", "close": 6.41, "volume": 12093.0}, {"date": "2026-09-14", "close": 6.0699, "volume": 9356.0}, {"date": "2026-09-15", "close": 6.06, "volume": 11997.0}, {"date": "2026-09-16", "close": 5.73, "volume": 4908.0}, {"date": "2026-09-17", "close": 5.76, "volume": 3068.0}, {"date": "2026-09-18", "close": 5.75, "volume": 11770.0}], "refreshing": true}