{"ticker": "CVM", "overview": {"cik": "725363", "ticker": "CVM", "name": "CEL SCI CORP", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001511858-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001646989-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001282304-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001238028-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001236215-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001654954-26-007691", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001654954-26-007657", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-02", "title": "Form ARS", "accession": "0001654954-26-006497", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "Proxy statement", "accession": "0001654954-26-006496", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001238028-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001236215-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001654954-26-006015", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "FORM 424B5", "accession": "0001654954-26-005987", "price_sensitive": false}, {"form": "RW", "date": "2026-05-27", "title": "FORM RW", "accession": "0001654954-26-005431", "price_sensitive": false}, {"form": "RW", "date": "2026-05-19", "title": "FORM RW", "accession": "0001654954-26-005074", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-005005", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001654954-26-004910", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001654954-26-004823", "price_sensitive": true}, {"form": "424B4", "date": "2026-05-13", "title": "Form 424B4", "accession": "0001654954-26-004757", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001572", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 138000.0, "sell_n": 0, "sell_sum": 0, "net": 138000.0, "insiders": 1, "first_date": "2026-08-25", "last_date": "2026-08-25"}, "metrics": {"ticker": "CVM", "has_prices": true, "as_of": "2026-08-25", "last": 1.48, "prev_close": 1.38, "change": 0.10000000000000009, "change_pct": 0.0724637681159421, "session_volume": 86443.0, "vwap_5": 1.4904685303204428, "vwap_20": 1.4438539360838405, "vwap_60": 1.223211684868403, "vwap_250": 3.1942180642313747, "high_52w": 7.67, "low_52w": 0.9744, "avg_volume_20": 209817.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001236030-26-000008", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Geert R. Kersten", "who_key": "KERSTEN GEERT R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 138000.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office is buying \u2014 $138K of CVM", "source_url": "https://www.sec.gov/Archives/edgar/data/1236030/000123603026000008/0001236030-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "0001511858-26-000001", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Robert Eugene Watson", "who_key": "Watson Robert Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CVM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1511858/000151185826000001/0001511858-26-000001-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001646989-26-000001", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Bruno Jean-Marie Baillavoine", "who_key": "BAILLAVOINE BRUNO JEAN-MARIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CVM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646989/000164698926000001/0001646989-26-000001-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001282304-26-000001", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "John Cipriano", "who_key": "CIPRIANO JOHN", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on CVM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282304/000128230426000001/0001282304-26-000001-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001238028-26-000004", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Eyal Talor", "who_key": "TALOR EYAL", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CVM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238028/000123802826000004/0001238028-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001236215-26-000004", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Patricia B. Prichep", "who_key": "PRICHEP PATRICIA  B", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CVM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1236215/000123621526000004/0001236215-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0001236030-26-000007", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Geert R. Kersten", "who_key": "KERSTEN GEERT R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CVM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1236030/000123603026000007/0001236030-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}], "recent_buys": [{"id": "0001236030-26-000008", "src": "INSIDERS", "ticker": "CVM", "cik": "725363", "company": "CEL SCI CORP", "company_raw": "CEL SCI CORP", "who": "Geert R. Kersten", "who_key": "KERSTEN GEERT R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 138000.0, "score": 57.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The corner office is buying \u2014 $138K of CVM", "source_url": "https://www.sec.gov/Archives/edgar/data/1236030/000123603026000008/0001236030-26-000008-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cel-Sci Corporation Common Stock", "new_value": "CEL SCI CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000725363", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000725363", "applied": 1, "detected_at": "2026-09-11T07:46:46.217565"}]}, "key_people": [{"who": "Geert R. Kersten", "who_key": "KERSTEN GEERT R", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 138000.0, "sold": 0, "net": 138000.0, "trades": 1, "top_score": 57.7, "lean": "buying", "history": [{"action": "BUY", "amount": 138000.0, "date": "2026-08-25", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1236030/000123603026000008/0001236030-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 138000.0, "date": "2026-08-25", "score": 57.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1236030/000123603026000008/0001236030-26-000008-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 138000.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001511858-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001646989-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001282304-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001238028-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001236215-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001654954-26-007691", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001654954-26-007657", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-02", "title": "Form ARS", "accession": "0001654954-26-006497", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "Proxy statement", "accession": "0001654954-26-006496", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001238028-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001236215-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001654954-26-006015", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-15", "title": "FORM 424B5", "accession": "0001654954-26-005987", "price_sensitive": false}, {"form": "RW", "date": "2026-05-27", "title": "FORM RW", "accession": "0001654954-26-005431", "price_sensitive": false}, {"form": "RW", "date": "2026-05-19", "title": "FORM RW", "accession": "0001654954-26-005074", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-005005", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001654954-26-004910", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0001236030-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001654954-26-004823", "price_sensitive": true}, {"form": "424B4", "date": "2026-05-13", "title": "Form 424B4", "accession": "0001654954-26-004757", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001572", "price_sensitive": false}], "performance": {"ticker": "CVM", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-25"}, "buys": [{"who": "KERSTEN GEERT R", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 138000.0, "date": "2026-08-25", "score": 57.7, "ref_price": 1.48, "return": 0.0}]}, "price_series": [{"date": "2016-08-25", "close": 353.3603, "volume": 640.0}, {"date": "2016-08-26", "close": 360.036, "volume": 337.0}, {"date": "2016-08-29", "close": 352.5353, "volume": 165.0}, {"date": "2016-08-30", "close": 358.4608, "volume": 381.0}, {"date": "2016-08-31", "close": 355.9856, "volume": 304.0}, {"date": "2016-09-01", "close": 360.036, "volume": 593.0}, {"date": "2016-09-02", "close": 322.5323, "volume": 2025.0}, {"date": "2016-09-06", "close": 324.7825, "volume": 2987.0}, {"date": "2016-09-07", "close": 313.6814, "volume": 401.0}, {"date": "2016-09-08", "close": 311.2811, "volume": 268.0}, {"date": "2016-09-09", "close": 296.2796, "volume": 1037.0}, {"date": "2016-09-12", "close": 290.279, "volume": 448.0}, {"date": "2016-09-13", "close": 282.1782, "volume": 460.0}, {"date": "2016-09-14", "close": 300.03, "volume": 202.0}, {"date": "2016-09-15", "close": 315.0315, "volume": 1314.0}, {"date": "2016-09-16", "close": 317.1317, "volume": 768.0}, {"date": "2016-09-19", "close": 329.2829, "volume": 854.0}, {"date": "2016-09-20", "close": 311.6562, "volume": 419.0}, {"date": "2016-09-21", "close": 330.033, "volume": 381.0}, {"date": "2016-09-22", "close": 309.0309, "volume": 424.0}, {"date": "2016-09-23", "close": 318.7819, "volume": 361.0}, {"date": "2016-09-26", "close": 326.2826, "volume": 1461.0}, {"date": "2016-09-27", "close": 204.3204, "volume": 11700.0}, {"date": "2016-09-28", "close": 202.5203, "volume": 1957.0}, {"date": "2016-09-29", "close": 207.0207, "volume": 1307.0}, {"date": "2016-09-30", "close": 228.7729, "volume": 1907.0}, {"date": "2016-10-03", "close": 221.2721, "volume": 817.0}, {"date": "2016-10-04", "close": 209.946, "volume": 815.0}, {"date": "2016-10-05", "close": 210.021, "volume": 546.0}, {"date": "2016-10-06", "close": 205.2205, "volume": 581.0}, {"date": "2016-10-07", "close": 212.9463, "volume": 368.0}, {"date": "2016-10-10", "close": 206.7207, "volume": 603.0}, {"date": "2016-10-11", "close": 206.2706, "volume": 1550.0}, {"date": "2016-10-12", "close": 180.8431, "volume": 1423.0}, {"date": "2016-10-13", "close": 180.018, "volume": 913.0}, {"date": "2016-10-14", "close": 161.2661, "volume": 1792.0}, {"date": "2016-10-17", "close": 168.2418, "volume": 574.0}, {"date": "2016-10-18", "close": 159.4659, "volume": 650.0}, {"date": "2016-10-19", "close": 150.315, "volume": 1290.0}, {"date": "2016-10-20", "close": 154.5155, "volume": 628.0}, {"date": "2016-10-21", "close": 180.7681, "volume": 2372.0}, {"date": "2016-10-24", "close": 165.0165, "volume": 1127.0}, {"date": "2016-10-25", "close": 168.9169, "volume": 401.0}, {"date": "2016-10-26", "close": 172.2922, "volume": 370.0}, {"date": "2016-10-27", "close": 172.5173, "volume": 362.0}, {"date": "2016-10-28", "close": 180.018, "volume": 527.0}, {"date": "2016-10-31", "close": 210.021, "volume": 948.0}, {"date": "2016-11-01", "close": 202.5203, "volume": 422.0}, {"date": "2016-11-02", "close": 187.5938, "volume": 418.0}, {"date": "2016-11-03", "close": 180.018, "volume": 472.0}, {"date": "2016-11-04", "close": 187.5188, "volume": 281.0}, {"date": "2016-11-07", "close": 187.1437, "volume": 313.0}, {"date": "2016-11-08", "close": 196.0696, "volume": 326.0}, {"date": "2016-11-09", "close": 206.0456, "volume": 665.0}, {"date": "2016-11-10", "close": 217.5218, "volume": 698.0}, {"date": "2016-11-11", "close": 215.7966, "volume": 456.0}, {"date": "2016-11-14", "close": 217.2967, "volume": 710.0}, {"date": "2016-11-15", "close": 220.5221, "volume": 491.0}, {"date": "2016-11-16", "close": 206.9457, "volume": 387.0}, {"date": "2016-11-17", "close": 213.7714, "volume": 259.0}, {"date": "2016-11-18", "close": 210.021, "volume": 294.0}, {"date": "2016-11-21", "close": 210.021, "volume": 1057.0}, {"date": "2016-11-22", "close": 209.646, "volume": 601.0}, {"date": "2016-11-23", "close": 211.1461, "volume": 308.0}, {"date": "2016-11-25", "close": 210.6961, "volume": 175.0}, {"date": "2016-11-28", "close": 195.0195, "volume": 777.0}, {"date": "2016-11-29", "close": 161.4911, "volume": 1691.0}, {"date": "2016-11-30", "close": 158.3408, "volume": 1366.0}, {"date": "2016-12-01", "close": 134.4884, "volume": 3753.0}, {"date": "2016-12-02", "close": 85.4335, "volume": 12067.0}, {"date": "2016-12-05", "close": 90.009, "volume": 8005.0}, {"date": "2016-12-06", "close": 85.7336, "volume": 4125.0}, {"date": "2016-12-07", "close": 91.5092, "volume": 2317.0}, {"date": "2016-12-08", "close": 90.009, "volume": 9460.0}, {"date": "2016-12-09", "close": 88.9589, "volume": 3613.0}, {"date": "2016-12-12", "close": 74.6325, "volume": 5992.0}, {"date": "2016-12-13", "close": 76.1326, "volume": 3491.0}, {"date": "2016-12-14", "close": 79.733, "volume": 2033.0}, {"date": "2016-12-15", "close": 70.5071, "volume": 5256.0}, {"date": "2016-12-16", "close": 69.0069, "volume": 3940.0}, {"date": "2016-12-19", "close": 71.8572, "volume": 1524.0}, {"date": "2016-12-20", "close": 70.5821, "volume": 1129.0}, {"date": "2016-12-21", "close": 65.7066, "volume": 2566.0}, {"date": "2016-12-22", "close": 66.6817, "volume": 1297.0}, {"date": "2016-12-23", "close": 57.7558, "volume": 5543.0}, {"date": "2016-12-27", "close": 57.9808, "volume": 2058.0}, {"date": "2016-12-28", "close": 57.0807, "volume": 2190.0}, {"date": "2016-12-29", "close": 56.1806, "volume": 2070.0}, {"date": "2016-12-30", "close": 50.405, "volume": 5041.0}, {"date": "2017-01-03", "close": 53.1803, "volume": 2685.0}, {"date": "2017-01-04", "close": 57.0057, "volume": 2461.0}, {"date": "2017-01-05", "close": 61.2061, "volume": 2578.0}, {"date": "2017-01-06", "close": 84.3834, "volume": 13759.0}, {"date": "2017-01-09", "close": 85.8836, "volume": 12505.0}, {"date": "2017-01-10", "close": 119.2619, "volume": 22355.0}, {"date": "2017-01-11", "close": 112.5113, "volume": 16244.0}, {"date": "2017-01-12", "close": 92.8593, "volume": 4478.0}, {"date": "2017-01-13", "close": 95.2595, "volume": 3652.0}, {"date": "2017-01-17", "close": 93.7594, "volume": 4111.0}, {"date": "2017-01-18", "close": 86.2586, "volume": 2345.0}, {"date": "2017-01-19", "close": 86.5587, "volume": 2367.0}, {"date": "2017-01-20", "close": 81.0081, "volume": 2429.0}, {"date": "2017-01-23", "close": 81.0081, "volume": 1206.0}, {"date": "2017-01-24", "close": 80.7831, "volume": 2015.0}, {"date": "2017-01-25", "close": 78.9079, "volume": 819.0}, {"date": "2017-01-26", "close": 82.5083, "volume": 1348.0}, {"date": "2017-01-27", "close": 90.6091, "volume": 2814.0}, {"date": "2017-01-30", "close": 90.009, "volume": 2099.0}, {"date": "2017-01-31", "close": 79.508, "volume": 1458.0}, {"date": "2017-02-01", "close": 85.5086, "volume": 552.0}, {"date": "2017-02-02", "close": 87.6838, "volume": 1252.0}, {"date": "2017-02-03", "close": 83.2583, "volume": 744.0}, {"date": "2017-02-06", "close": 87.0087, "volume": 969.0}, {"date": "2017-02-07", "close": 87.7588, "volume": 960.0}, {"date": "2017-02-08", "close": 82.7333, "volume": 1059.0}, {"date": "2017-02-09", "close": 91.8842, "volume": 4718.0}, {"date": "2017-02-10", "close": 93.7594, "volume": 2463.0}, {"date": "2017-02-13", "close": 112.0612, "volume": 11106.0}, {"date": "2017-02-14", "close": 97.5848, "volume": 6107.0}, {"date": "2017-02-15", "close": 97.4347, "volume": 2980.0}, {"date": "2017-02-16", "close": 88.5839, "volume": 2690.0}, {"date": "2017-02-17", "close": 74.1824, "volume": 14301.0}, {"date": "2017-02-21", "close": 75.9826, "volume": 3716.0}, {"date": "2017-02-22", "close": 69.757, "volume": 6151.0}, {"date": "2017-02-23", "close": 74.0324, "volume": 7663.0}, {"date": "2017-02-24", "close": 71.2571, "volume": 1975.0}, {"date": "2017-02-27", "close": 76.4326, "volume": 3224.0}, {"date": "2017-02-28", "close": 72.3072, "volume": 2061.0}, {"date": "2017-03-01", "close": 75.0075, "volume": 2637.0}, {"date": "2017-03-02", "close": 79.508, "volume": 2934.0}, {"date": "2017-03-03", "close": 78.7579, "volume": 3777.0}, {"date": "2017-03-06", "close": 85.1335, "volume": 8435.0}, {"date": "2017-03-07", "close": 86.8587, "volume": 5638.0}, {"date": "2017-03-08", "close": 83.3333, "volume": 2511.0}, {"date": "2017-03-09", "close": 75.0075, "volume": 5775.0}, {"date": "2017-03-10", "close": 73.8824, "volume": 1497.0}, {"date": "2017-03-13", "close": 74.7825, "volume": 3710.0}, {"date": "2017-03-14", "close": 74.7075, "volume": 3053.0}, {"date": "2017-03-15", "close": 69.3819, "volume": 3657.0}, {"date": "2017-03-16", "close": 71.1821, "volume": 3653.0}, {"date": "2017-03-17", "close": 67.5068, "volume": 3562.0}, {"date": "2017-03-20", "close": 71.2571, "volume": 2491.0}, {"date": "2017-03-21", "close": 67.4317, "volume": 4310.0}, {"date": "2017-03-22", "close": 65.2565, "volume": 5123.0}, {"date": "2017-03-23", "close": 63.0063, "volume": 4059.0}, {"date": "2017-03-24", "close": 62.7813, "volume": 1676.0}, {"date": "2017-03-27", "close": 63.0063, "volume": 2733.0}, {"date": "2017-03-28", "close": 61.8062, "volume": 1688.0}, {"date": "2017-03-29", "close": 67.5068, "volume": 5858.0}, {"date": "2017-03-30", "close": 67.3567, "volume": 1987.0}, {"date": "2017-03-31", "close": 64.2064, "volume": 1609.0}, {"date": "2017-04-03", "close": 62.1062, "volume": 2383.0}, {"date": "2017-04-04", "close": 60.081, "volume": 5488.0}, {"date": "2017-04-05", "close": 60.081, "volume": 2071.0}, {"date": "2017-04-06", "close": 60.306, "volume": 998.0}, {"date": "2017-04-07", "close": 62.7813, "volume": 1892.0}, {"date": "2017-04-10", "close": 64.1314, "volume": 1414.0}, {"date": "2017-04-11", "close": 62.7813, "volume": 1241.0}, {"date": "2017-04-12", "close": 70.5071, "volume": 3995.0}, {"date": "2017-04-13", "close": 77.8578, "volume": 10039.0}, {"date": "2017-04-17", "close": 73.3573, "volume": 4593.0}, {"date": "2017-04-18", "close": 70.7321, "volume": 1975.0}, {"date": "2017-04-19", "close": 67.5818, "volume": 1413.0}, {"date": "2017-04-20", "close": 69.907, "volume": 1636.0}, {"date": "2017-04-21", "close": 67.8068, "volume": 676.0}, {"date": "2017-04-24", "close": 72.7573, "volume": 3217.0}, {"date": "2017-04-25", "close": 82.4332, "volume": 9912.0}, {"date": "2017-04-26", "close": 82.5083, "volume": 5081.0}, {"date": "2017-04-27", "close": 75.0825, "volume": 2470.0}, {"date": "2017-04-28", "close": 90.9841, "volume": 47025.0}, {"date": "2017-05-01", "close": 86.6337, "volume": 11206.0}, {"date": "2017-05-02", "close": 82.6583, "volume": 7182.0}, {"date": "2017-05-03", "close": 82.5083, "volume": 5580.0}, {"date": "2017-05-04", "close": 84.0834, "volume": 7734.0}, {"date": "2017-05-05", "close": 82.5083, "volume": 4793.0}, {"date": "2017-05-08", "close": 80.258, "volume": 3716.0}, {"date": "2017-05-09", "close": 81.7582, "volume": 2580.0}, {"date": "2017-05-10", "close": 81.3831, "volume": 2687.0}, {"date": "2017-05-11", "close": 80.6331, "volume": 2942.0}, {"date": "2017-05-12", "close": 81.3081, "volume": 3554.0}, {"date": "2017-05-15", "close": 81.0081, "volume": 2635.0}, {"date": "2017-05-16", "close": 78.0078, "volume": 2281.0}, {"date": "2017-05-17", "close": 81.3081, "volume": 2606.0}, {"date": "2017-05-18", "close": 80.258, "volume": 2301.0}, {"date": "2017-05-19", "close": 82.5083, "volume": 2867.0}, {"date": "2017-05-22", "close": 90.6091, "volume": 14964.0}, {"date": "2017-05-23", "close": 82.9583, "volume": 7285.0}, {"date": "2017-05-24", "close": 66.3066, "volume": 23362.0}, {"date": "2017-05-25", "close": 63.7564, "volume": 4605.0}, {"date": "2017-05-26", "close": 64.8815, "volume": 3754.0}, {"date": "2017-05-30", "close": 61.1311, "volume": 3470.0}, {"date": "2017-05-31", "close": 59.556, "volume": 3709.0}, {"date": "2017-06-01", "close": 59.2559, "volume": 3220.0}, {"date": "2017-06-02", "close": 60.306, "volume": 3154.0}, {"date": "2017-06-05", "close": 78.0078, "volume": 17886.0}, {"date": "2017-06-06", "close": 67.8818, "volume": 9629.0}, {"date": "2017-06-07", "close": 72.7573, "volume": 3082.0}, {"date": "2017-06-08", "close": 74.7825, "volume": 7254.0}, {"date": "2017-06-09", "close": 78.7579, "volume": 5546.0}, {"date": "2017-06-12", "close": 72.7573, "volume": 4657.0}, {"date": "2017-06-13", "close": 59.556, "volume": 13834.0}, {"date": "2017-06-14", "close": 58.1308, "volume": 6270.0}, {"date": "2017-06-15", "close": 53.6184, "volume": 8792.0}, {"date": "2017-06-16", "close": 48.9049, "volume": 9080.0}, {"date": "2017-06-19", "close": 50.105, "volume": 6892.0}, {"date": "2017-06-20", "close": 51.0051, "volume": 4865.0}, {"date": "2017-06-21", "close": 50.7051, "volume": 5980.0}, {"date": "2017-06-22", "close": 52.5053, "volume": 7502.0}, {"date": "2017-06-23", "close": 52.5053, "volume": 4499.0}, {"date": "2017-06-26", "close": 59.706, "volume": 6123.0}, {"date": "2017-06-27", "close": 58.8059, "volume": 3796.0}, {"date": "2017-06-28", "close": 56.1056, "volume": 3925.0}, {"date": "2017-06-29", "close": 56.1056, "volume": 2988.0}, {"date": "2017-06-30", "close": 66.9067, "volume": 24899.0}, {"date": "2017-07-03", "close": 72.3072, "volume": 26677.0}, {"date": "2017-07-05", "close": 73.8074, "volume": 9932.0}, {"date": "2017-07-06", "close": 71.1071, "volume": 2463.0}, {"date": "2017-07-07", "close": 67.5068, "volume": 8730.0}, {"date": "2017-07-10", "close": 69.3069, "volume": 6076.0}, {"date": "2017-07-11", "close": 69.0069, "volume": 4569.0}, {"date": "2017-07-12", "close": 70.5071, "volume": 1723.0}, {"date": "2017-07-13", "close": 75.0075, "volume": 2335.0}, {"date": "2017-07-14", "close": 72.0102, "volume": 2718.0}, {"date": "2017-07-17", "close": 72.0072, "volume": 1917.0}, {"date": "2017-07-18", "close": 73.8074, "volume": 2383.0}, {"date": "2017-07-19", "close": 73.5074, "volume": 1711.0}, {"date": "2017-07-20", "close": 72.6073, "volume": 2746.0}, {"date": "2017-07-21", "close": 68.7069, "volume": 2712.0}, {"date": "2017-07-24", "close": 70.8071, "volume": 1619.0}, {"date": "2017-07-25", "close": 71.1071, "volume": 2722.0}, {"date": "2017-07-26", "close": 67.5068, "volume": 1524.0}, {"date": "2017-07-27", "close": 65.4725, "volume": 1318.0}, {"date": "2017-07-28", "close": 65.1065, "volume": 1930.0}, {"date": "2017-07-31", "close": 64.5065, "volume": 1084.0}, {"date": "2017-08-01", "close": 63.6064, "volume": 543.0}, {"date": "2017-08-02", "close": 65.1065, "volume": 1695.0}, {"date": "2017-08-03", "close": 70.5071, "volume": 1661.0}, {"date": "2017-08-04", "close": 71.0801, "volume": 1191.0}, {"date": "2017-08-07", "close": 69.0069, "volume": 2089.0}, {"date": "2017-08-08", "close": 68.1068, "volume": 526.0}, {"date": "2017-08-09", "close": 67.2067, "volume": 960.0}, {"date": "2017-08-10", "close": 66.6067, "volume": 922.0}, {"date": "2017-08-11", "close": 69.3069, "volume": 1706.0}, {"date": "2017-08-14", "close": 90.009, "volume": 123735.0}, {"date": "2017-08-15", "close": 81.8782, "volume": 19287.0}, {"date": "2017-08-16", "close": 84.0084, "volume": 8825.0}, {"date": "2017-08-17", "close": 79.808, "volume": 3924.0}, {"date": "2017-08-18", "close": 73.2073, "volume": 6640.0}, {"date": "2017-08-21", "close": 68.7069, "volume": 5845.0}, {"date": "2017-08-22", "close": 68.7069, "volume": 4491.0}, {"date": "2017-08-23", "close": 57.9058, "volume": 14997.0}, {"date": "2017-08-24", "close": 56.1056, "volume": 7079.0}, {"date": "2017-08-25", "close": 57.6058, "volume": 6191.0}, {"date": "2017-08-28", "close": 57.6058, "volume": 2003.0}, {"date": "2017-08-29", "close": 57.3057, "volume": 3102.0}, {"date": "2017-08-30", "close": 56.1056, "volume": 1270.0}, {"date": "2017-08-31", "close": 54.6055, "volume": 5930.0}, {"date": "2017-09-01", "close": 54.3054, "volume": 4421.0}, {"date": "2017-09-05", "close": 54.6055, "volume": 3595.0}, {"date": "2017-09-06", "close": 53.4053, "volume": 1581.0}, {"date": "2017-09-07", "close": 53.1053, "volume": 2763.0}, {"date": "2017-09-08", "close": 53.1053, "volume": 1577.0}, {"date": "2017-09-11", "close": 51.6052, "volume": 6938.0}, {"date": "2017-09-12", "close": 48.9049, "volume": 5275.0}, {"date": "2017-09-13", "close": 50.405, "volume": 3305.0}, {"date": "2017-09-14", "close": 50.7051, "volume": 5180.0}, {"date": "2017-09-15", "close": 47.7048, "volume": 3106.0}, {"date": "2017-09-18", "close": 48.6049, "volume": 4152.0}, {"date": "2017-09-19", "close": 48.0048, "volume": 4639.0}, {"date": "2017-09-20", "close": 49.505, "volume": 3393.0}, {"date": "2017-09-21", "close": 49.505, "volume": 1260.0}, {"date": "2017-09-22", "close": 51.9052, "volume": 6985.0}, {"date": "2017-09-25", "close": 51.6052, "volume": 4207.0}, {"date": "2017-09-26", "close": 50.105, "volume": 3521.0}, {"date": "2017-09-27", "close": 48.0048, "volume": 3353.0}, {"date": "2017-09-28", "close": 48.6049, "volume": 1774.0}, {"date": "2017-09-29", "close": 49.805, "volume": 2785.0}, {"date": "2017-10-02", "close": 53.1053, "volume": 5832.0}, {"date": "2017-10-03", "close": 51.0051, "volume": 8506.0}, {"date": "2017-10-04", "close": 53.1053, "volume": 6948.0}, {"date": "2017-10-05", "close": 51.6052, "volume": 16343.0}, {"date": "2017-10-06", "close": 51.3051, "volume": 3697.0}, {"date": "2017-10-09", "close": 50.7051, "volume": 2731.0}, {"date": "2017-10-10", "close": 55.8056, "volume": 74680.0}, {"date": "2017-10-11", "close": 55.5056, "volume": 12177.0}, {"date": "2017-10-12", "close": 52.8053, "volume": 5081.0}, {"date": "2017-10-13", "close": 54.9055, "volume": 8302.0}, {"date": "2017-10-16", "close": 53.1053, "volume": 6141.0}, {"date": "2017-10-17", "close": 52.5053, "volume": 2647.0}, {"date": "2017-10-18", "close": 53.7054, "volume": 6316.0}, {"date": "2017-10-19", "close": 54.0054, "volume": 2076.0}, {"date": "2017-10-20", "close": 56.0846, "volume": 12532.0}, {"date": "2017-10-23", "close": 56.1056, "volume": 12498.0}, {"date": "2017-10-24", "close": 52.8053, "volume": 5081.0}, {"date": "2017-10-25", "close": 52.5053, "volume": 3038.0}, {"date": "2017-10-26", "close": 50.405, "volume": 5616.0}, {"date": "2017-10-27", "close": 49.505, "volume": 4508.0}, {"date": "2017-10-30", "close": 48.9049, "volume": 1833.0}, {"date": "2017-10-31", "close": 50.105, "volume": 2554.0}, {"date": "2017-11-01", "close": 50.105, "volume": 2246.0}, {"date": "2017-11-02", "close": 49.2049, "volume": 2695.0}, {"date": "2017-11-03", "close": 51.3051, "volume": 1322.0}, {"date": "2017-11-06", "close": 50.105, "volume": 2028.0}, {"date": "2017-11-07", "close": 50.7051, "volume": 1414.0}, {"date": "2017-11-08", "close": 50.105, "volume": 2143.0}, {"date": "2017-11-09", "close": 50.405, "volume": 2180.0}, {"date": "2017-11-10", "close": 54.6055, "volume": 11282.0}, {"date": "2017-11-13", "close": 53.4053, "volume": 3660.0}, {"date": "2017-11-14", "close": 52.5053, "volume": 8992.0}, {"date": "2017-11-15", "close": 55.2055, "volume": 9565.0}, {"date": "2017-11-16", "close": 55.3615, "volume": 2396.0}, {"date": "2017-11-17", "close": 57.0057, "volume": 4723.0}, {"date": "2017-11-20", "close": 55.5506, "volume": 28417.0}, {"date": "2017-11-21", "close": 53.1053, "volume": 3943.0}, {"date": "2017-11-22", "close": 55.2025, "volume": 4532.0}, {"date": "2017-11-24", "close": 56.4056, "volume": 616.0}, {"date": "2017-11-27", "close": 56.1056, "volume": 2403.0}, {"date": "2017-11-28", "close": 55.2055, "volume": 3523.0}, {"date": "2017-11-29", "close": 55.5056, "volume": 1768.0}, {"date": "2017-11-30", "close": 55.5056, "volume": 3190.0}, {"date": "2017-12-01", "close": 55.5056, "volume": 3310.0}, {"date": "2017-12-04", "close": 54.6055, "volume": 3418.0}, {"date": "2017-12-05", "close": 53.4053, "volume": 1103.0}, {"date": "2017-12-06", "close": 53.7054, "volume": 2590.0}, {"date": "2017-12-07", "close": 52.8053, "volume": 10193.0}, {"date": "2017-12-08", "close": 54.1554, "volume": 3154.0}, {"date": "2017-12-11", "close": 56.8947, "volume": 10522.0}, {"date": "2017-12-12", "close": 53.1053, "volume": 6226.0}, {"date": "2017-12-13", "close": 55.0555, "volume": 2884.0}, {"date": "2017-12-14", "close": 55.7936, "volume": 1529.0}, {"date": "2017-12-15", "close": 55.2085, "volume": 2253.0}, {"date": "2017-12-18", "close": 59.0309, "volume": 11842.0}, {"date": "2017-12-19", "close": 60.093, "volume": 12622.0}, {"date": "2017-12-20", "close": 55.8086, "volume": 7179.0}, {"date": "2017-12-21", "close": 53.7054, "volume": 3212.0}, {"date": "2017-12-22", "close": 56.7057, "volume": 1866.0}, {"date": "2017-12-26", "close": 56.7057, "volume": 3338.0}, {"date": "2017-12-27", "close": 55.8056, "volume": 2302.0}, {"date": "2017-12-28", "close": 55.5056, "volume": 1953.0}, {"date": "2017-12-29", "close": 56.6997, "volume": 4121.0}, {"date": "2018-01-02", "close": 55.8056, "volume": 2421.0}, {"date": "2018-01-03", "close": 58.2058, "volume": 37566.0}, {"date": "2018-01-04", "close": 59.1059, "volume": 8992.0}, {"date": "2018-01-05", "close": 58.5059, "volume": 9471.0}, {"date": "2018-01-08", "close": 58.2058, "volume": 10656.0}, {"date": "2018-01-09", "close": 59.1059, "volume": 4786.0}, {"date": "2018-01-10", "close": 59.706, "volume": 6927.0}, {"date": "2018-01-11", "close": 66.3066, "volume": 19549.0}, {"date": "2018-01-12", "close": 64.5065, "volume": 8405.0}, {"date": "2018-01-16", "close": 61.5062, "volume": 7215.0}, {"date": "2018-01-17", "close": 58.5089, "volume": 4691.0}, {"date": "2018-01-18", "close": 56.7057, "volume": 3582.0}, {"date": "2018-01-19", "close": 58.8059, "volume": 4222.0}, {"date": "2018-01-22", "close": 66.0066, "volume": 8774.0}, {"date": "2018-01-23", "close": 66.6067, "volume": 8821.0}, {"date": "2018-01-24", "close": 69.907, "volume": 14941.0}, {"date": "2018-01-25", "close": 63.3063, "volume": 25790.0}, {"date": "2018-01-26", "close": 68.1068, "volume": 7691.0}, {"date": "2018-01-29", "close": 64.8065, "volume": 5861.0}, {"date": "2018-01-30", "close": 65.4065, "volume": 13415.0}, {"date": "2018-01-31", "close": 63.0063, "volume": 3955.0}, {"date": "2018-02-01", "close": 60.6061, "volume": 7959.0}, {"date": "2018-02-02", "close": 57.6058, "volume": 17090.0}, {"date": "2018-02-05", "close": 56.1056, "volume": 3373.0}, {"date": "2018-02-06", "close": 57.3057, "volume": 3538.0}, {"date": "2018-02-07", "close": 54.6055, "volume": 4174.0}, {"date": "2018-02-08", "close": 52.5353, "volume": 4591.0}, {"date": "2018-02-09", "close": 54.6055, "volume": 10394.0}, {"date": "2018-02-12", "close": 53.7054, "volume": 2917.0}, {"date": "2018-02-13", "close": 52.5053, "volume": 2346.0}, {"date": "2018-02-14", "close": 54.6055, "volume": 2674.0}, {"date": "2018-02-15", "close": 53.7054, "volume": 4256.0}, {"date": "2018-02-16", "close": 53.7054, "volume": 2957.0}, {"date": "2018-02-20", "close": 52.2052, "volume": 2704.0}, {"date": "2018-02-21", "close": 53.4203, "volume": 2219.0}, {"date": "2018-02-22", "close": 54.0054, "volume": 3862.0}, {"date": "2018-02-23", "close": 54.0054, "volume": 2294.0}, {"date": "2018-02-26", "close": 54.6055, "volume": 1188.0}, {"date": "2018-02-27", "close": 54.3054, "volume": 1461.0}, {"date": "2018-02-28", "close": 53.7054, "volume": 1078.0}, {"date": "2018-03-01", "close": 54.6055, "volume": 1258.0}, {"date": "2018-03-02", "close": 55.5056, "volume": 4895.0}, {"date": "2018-03-05", "close": 55.8056, "volume": 2006.0}, {"date": "2018-03-06", "close": 55.5056, "volume": 2077.0}, {"date": "2018-03-07", "close": 56.1056, "volume": 2057.0}, {"date": "2018-03-08", "close": 58.2058, "volume": 3063.0}, {"date": "2018-03-09", "close": 56.4056, "volume": 2411.0}, {"date": "2018-03-12", "close": 56.4056, "volume": 2236.0}, {"date": "2018-03-13", "close": 53.7054, "volume": 4280.0}, {"date": "2018-03-14", "close": 54.0054, "volume": 980.0}, {"date": "2018-03-15", "close": 55.2055, "volume": 1493.0}, {"date": "2018-03-16", "close": 57.0057, "volume": 2252.0}, {"date": "2018-03-19", "close": 53.1053, "volume": 12651.0}, {"date": "2018-03-20", "close": 49.505, "volume": 6014.0}, {"date": "2018-03-21", "close": 46.2046, "volume": 12244.0}, {"date": "2018-03-22", "close": 45.0045, "volume": 3903.0}, {"date": "2018-03-23", "close": 45.0045, "volume": 4265.0}, {"date": "2018-03-26", "close": 43.5044, "volume": 4668.0}, {"date": "2018-03-27", "close": 41.4041, "volume": 8358.0}, {"date": "2018-03-28", "close": 41.7042, "volume": 1500.0}, {"date": "2018-03-29", "close": 42.3042, "volume": 1941.0}, {"date": "2018-04-02", "close": 41.1041, "volume": 1649.0}, {"date": "2018-04-03", "close": 40.8041, "volume": 6057.0}, {"date": "2018-04-04", "close": 41.7042, "volume": 3851.0}, {"date": "2018-04-05", "close": 40.8041, "volume": 2863.0}, {"date": "2018-04-06", "close": 42.3042, "volume": 1903.0}, {"date": "2018-04-09", "close": 41.1041, "volume": 2362.0}, {"date": "2018-04-10", "close": 49.2049, "volume": 8768.0}, {"date": "2018-04-11", "close": 51.0051, "volume": 7599.0}, {"date": "2018-04-12", "close": 51.6052, "volume": 7898.0}, {"date": "2018-04-13", "close": 54.0054, "volume": 4080.0}, {"date": "2018-04-16", "close": 54.3054, "volume": 5560.0}, {"date": "2018-04-17", "close": 58.5059, "volume": 11080.0}, {"date": "2018-04-18", "close": 56.1056, "volume": 20086.0}, {"date": "2018-04-19", "close": 57.0057, "volume": 3596.0}, {"date": "2018-04-20", "close": 54.9055, "volume": 1259.0}, {"date": "2018-04-23", "close": 55.5056, "volume": 2262.0}, {"date": "2018-04-24", "close": 55.8056, "volume": 1933.0}, {"date": "2018-04-25", "close": 58.2058, "volume": 5629.0}, {"date": "2018-04-26", "close": 61.8062, "volume": 7652.0}, {"date": "2018-04-27", "close": 72.3072, "volume": 17995.0}, {"date": "2018-04-30", "close": 68.7069, "volume": 13680.0}, {"date": "2018-05-01", "close": 66.9067, "volume": 9214.0}, {"date": "2018-05-02", "close": 70.5071, "volume": 4923.0}, {"date": "2018-05-03", "close": 67.5068, "volume": 8119.0}, {"date": "2018-05-04", "close": 70.207, "volume": 3697.0}, {"date": "2018-05-07", "close": 82.2082, "volume": 12942.0}, {"date": "2018-05-08", "close": 81.3081, "volume": 20357.0}, {"date": "2018-05-09", "close": 84.3084, "volume": 6640.0}, {"date": "2018-05-10", "close": 87.0087, "volume": 63073.0}, {"date": "2018-05-11", "close": 94.8095, "volume": 15770.0}, {"date": "2018-05-14", "close": 93.6094, "volume": 12828.0}, {"date": "2018-05-15", "close": 85.5086, "volume": 53980.0}, {"date": "2018-05-16", "close": 84.6085, "volume": 11574.0}, {"date": "2018-05-17", "close": 82.2082, "volume": 8489.0}, {"date": "2018-05-18", "close": 82.8083, "volume": 5575.0}, {"date": "2018-05-21", "close": 84.9085, "volume": 6239.0}, {"date": "2018-05-22", "close": 85.2085, "volume": 4612.0}, {"date": "2018-05-23", "close": 93.3093, "volume": 8342.0}, {"date": "2018-05-24", "close": 89.859, "volume": 10939.0}, {"date": "2018-05-25", "close": 96.0096, "volume": 15791.0}, {"date": "2018-05-29", "close": 87.9088, "volume": 13895.0}, {"date": "2018-05-30", "close": 91.5092, "volume": 6881.0}, {"date": "2018-05-31", "close": 90.009, "volume": 3667.0}, {"date": "2018-06-01", "close": 89.709, "volume": 12745.0}, {"date": "2018-06-04", "close": 91.2091, "volume": 7703.0}, {"date": "2018-06-05", "close": 87.0087, "volume": 13281.0}, {"date": "2018-06-06", "close": 85.8086, "volume": 4111.0}, {"date": "2018-06-07", "close": 86.1086, "volume": 7061.0}, {"date": "2018-06-08", "close": 84.0084, "volume": 4505.0}, {"date": "2018-06-11", "close": 83.4083, "volume": 8595.0}, {"date": "2018-06-12", "close": 83.7084, "volume": 6152.0}, {"date": "2018-06-13", "close": 84.6085, "volume": 5878.0}, {"date": "2018-06-14", "close": 91.8092, "volume": 6203.0}, {"date": "2018-06-15", "close": 100.5101, "volume": 13769.0}, {"date": "2018-06-18", "close": 103.5104, "volume": 23471.0}, {"date": "2018-06-19", "close": 105.0105, "volume": 6462.0}, {"date": "2018-06-20", "close": 100.21, "volume": 11910.0}, {"date": "2018-06-21", "close": 97.8098, "volume": 10059.0}, {"date": "2018-06-22", "close": 99.0099, "volume": 12689.0}, {"date": "2018-06-25", "close": 97.5098, "volume": 4220.0}, {"date": "2018-06-26", "close": 83.7564, "volume": 21164.0}, {"date": "2018-06-27", "close": 49.505, "volume": 105902.0}, {"date": "2018-06-28", "close": 32.7033, "volume": 91191.0}, {"date": "2018-06-29", "close": 27.6028, "volume": 80395.0}, {"date": "2018-07-02", "close": 27.0027, "volume": 18323.0}, {"date": "2018-07-03", "close": 26.1026, "volume": 15187.0}, {"date": "2018-07-05", "close": 26.0876, "volume": 15440.0}, {"date": "2018-07-06", "close": 25.1575, "volume": 15443.0}, {"date": "2018-07-09", "close": 36.3036, "volume": 225959.0}, {"date": "2018-07-10", "close": 31.5032, "volume": 77920.0}, {"date": "2018-07-11", "close": 32.5113, "volume": 20100.0}, {"date": "2018-07-12", "close": 31.5032, "volume": 11116.0}, {"date": "2018-07-13", "close": 31.2031, "volume": 13675.0}, {"date": "2018-07-16", "close": 27.9028, "volume": 28842.0}, {"date": "2018-07-17", "close": 27.9028, "volume": 12440.0}, {"date": "2018-07-18", "close": 27.8968, "volume": 8673.0}, {"date": "2018-07-19", "close": 27.8998, "volume": 8338.0}, {"date": "2018-07-20", "close": 26.4146, "volume": 16442.0}, {"date": "2018-07-23", "close": 26.4266, "volume": 8160.0}, {"date": "2018-07-24", "close": 26.7087, "volume": 15368.0}, {"date": "2018-07-25", "close": 26.9937, "volume": 6335.0}, {"date": "2018-07-26", "close": 27.3627, "volume": 5654.0}, {"date": "2018-07-27", "close": 26.9907, "volume": 8213.0}, {"date": "2018-07-30", "close": 26.9907, "volume": 8993.0}, {"date": "2018-07-31", "close": 26.7207, "volume": 2852.0}, {"date": "2018-08-01", "close": 26.5227, "volume": 4213.0}, {"date": "2018-08-02", "close": 26.4026, "volume": 3923.0}, {"date": "2018-08-03", "close": 25.3885, "volume": 7757.0}, {"date": "2018-08-06", "close": 26.1026, "volume": 4578.0}, {"date": "2018-08-07", "close": 24.8935, "volume": 6374.0}, {"date": "2018-08-08", "close": 24.8995, "volume": 3185.0}, {"date": "2018-08-09", "close": 25.2625, "volume": 4033.0}, {"date": "2018-08-10", "close": 24.9025, "volume": 3707.0}, {"date": "2018-08-13", "close": 30.6031, "volume": 63023.0}, {"date": "2018-08-14", "close": 30.9031, "volume": 34989.0}, {"date": "2018-08-15", "close": 29.703, "volume": 14579.0}, {"date": "2018-08-16", "close": 29.4059, "volume": 7578.0}, {"date": "2018-08-17", "close": 35.4035, "volume": 45281.0}, {"date": "2018-08-20", "close": 35.4035, "volume": 48630.0}, {"date": "2018-08-21", "close": 48.6049, "volume": 80785.0}, {"date": "2018-08-22", "close": 45.9046, "volume": 85014.0}, {"date": "2018-08-23", "close": 41.4041, "volume": 25973.0}, {"date": "2018-08-24", "close": 46.5047, "volume": 37684.0}, {"date": "2018-08-27", "close": 53.7054, "volume": 64758.0}, {"date": "2018-08-28", "close": 67.8068, "volume": 138244.0}, {"date": "2018-08-29", "close": 76.5077, "volume": 91830.0}, {"date": "2018-08-30", "close": 88.2088, "volume": 139380.0}, {"date": "2018-08-31", "close": 80.408, "volume": 69163.0}, {"date": "2018-09-04", "close": 83.7084, "volume": 35378.0}, {"date": "2018-09-05", "close": 88.5089, "volume": 42615.0}, {"date": "2018-09-06", "close": 100.21, "volume": 240248.0}, {"date": "2018-09-07", "close": 108.3108, "volume": 89913.0}, {"date": "2018-09-10", "close": 116.4116, "volume": 75772.0}, {"date": "2018-09-11", "close": 115.8116, "volume": 72926.0}, {"date": "2018-09-12", "close": 111.6112, "volume": 41044.0}, {"date": "2018-09-13", "close": 94.8095, "volume": 77515.0}, {"date": "2018-09-14", "close": 107.7108, "volume": 53852.0}, {"date": "2018-09-17", "close": 115.8116, "volume": 47336.0}, {"date": "2018-09-18", "close": 114.3114, "volume": 91505.0}, {"date": "2018-09-19", "close": 113.4113, "volume": 21257.0}, {"date": "2018-09-20", "close": 106.5107, "volume": 35609.0}, {"date": "2018-09-21", "close": 114.9115, "volume": 51729.0}, {"date": "2018-09-24", "close": 115.5116, "volume": 24696.0}, {"date": "2018-09-25", "close": 114.9115, "volume": 11639.0}, {"date": "2018-09-26", "close": 114.6115, "volume": 14186.0}, {"date": "2018-09-27", "close": 124.8125, "volume": 61107.0}, {"date": "2018-09-28", "close": 121.5122, "volume": 48676.0}, {"date": "2018-10-01", "close": 127.8128, "volume": 24315.0}, {"date": "2018-10-02", "close": 123.6124, "volume": 21086.0}, {"date": "2018-10-03", "close": 122.4122, "volume": 14899.0}, {"date": "2018-10-04", "close": 122.1122, "volume": 22450.0}, {"date": "2018-10-05", "close": 119.712, "volume": 8359.0}, {"date": "2018-10-08", "close": 119.712, "volume": 6675.0}, {"date": "2018-10-09", "close": 116.4116, "volume": 9606.0}, {"date": "2018-10-10", "close": 110.7111, "volume": 26962.0}, {"date": "2018-10-11", "close": 102.6103, "volume": 14848.0}, {"date": "2018-10-12", "close": 113.1113, "volume": 10635.0}, {"date": "2018-10-15", "close": 110.7111, "volume": 7789.0}, {"date": "2018-10-16", "close": 109.511, "volume": 6559.0}, {"date": "2018-10-17", "close": 114.0114, "volume": 8379.0}, {"date": "2018-10-18", "close": 111.9112, "volume": 9574.0}, {"date": "2018-10-19", "close": 105.6106, "volume": 11261.0}, {"date": "2018-10-22", "close": 97.8098, "volume": 13491.0}, {"date": "2018-10-23", "close": 86.1086, "volume": 34522.0}, {"date": "2018-10-24", "close": 81.9082, "volume": 9189.0}, {"date": "2018-10-25", "close": 85.5086, "volume": 8422.0}, {"date": "2018-10-26", "close": 81.9082, "volume": 10747.0}, {"date": "2018-10-29", "close": 82.8083, "volume": 9377.0}, {"date": "2018-10-30", "close": 86.1086, "volume": 11085.0}, {"date": "2018-10-31", "close": 94.8095, "volume": 15328.0}, {"date": "2018-11-01", "close": 103.5104, "volume": 14386.0}, {"date": "2018-11-02", "close": 100.21, "volume": 11043.0}, {"date": "2018-11-05", "close": 99.91, "volume": 8900.0}, {"date": "2018-11-06", "close": 98.1098, "volume": 5355.0}, {"date": "2018-11-07", "close": 95.1095, "volume": 4916.0}, {"date": "2018-11-08", "close": 91.5092, "volume": 11703.0}, {"date": "2018-11-09", "close": 84.9085, "volume": 7716.0}, {"date": "2018-11-12", "close": 83.4083, "volume": 8278.0}, {"date": "2018-11-13", "close": 80.7081, "volume": 8450.0}, {"date": "2018-11-14", "close": 79.508, "volume": 4844.0}, {"date": "2018-11-15", "close": 82.8083, "volume": 8061.0}, {"date": "2018-11-16", "close": 90.309, "volume": 11197.0}, {"date": "2018-11-19", "close": 85.2085, "volume": 5821.0}, {"date": "2018-11-20", "close": 84.9085, "volume": 6287.0}, {"date": "2018-11-21", "close": 90.9091, "volume": 5614.0}, {"date": "2018-11-23", "close": 96.6097, "volume": 6572.0}, {"date": "2018-11-26", "close": 96.3096, "volume": 6526.0}, {"date": "2018-11-27", "close": 94.5095, "volume": 4417.0}, {"date": "2018-11-28", "close": 98.4098, "volume": 6405.0}, {"date": "2018-11-29", "close": 98.4098, "volume": 3907.0}, {"date": "2018-11-30", "close": 98.4098, "volume": 5551.0}, {"date": "2018-12-03", "close": 104.4104, "volume": 10376.0}, {"date": "2018-12-04", "close": 96.6097, "volume": 10095.0}, {"date": "2018-12-06", "close": 93.0093, "volume": 5579.0}, {"date": "2018-12-07", "close": 92.4092, "volume": 4564.0}, {"date": "2018-12-10", "close": 94.8095, "volume": 6961.0}, {"date": "2018-12-11", "close": 96.3096, "volume": 7629.0}, {"date": "2018-12-12", "close": 96.3096, "volume": 3106.0}, {"date": "2018-12-13", "close": 89.1089, "volume": 7585.0}, {"date": "2018-12-14", "close": 91.5092, "volume": 5119.0}, {"date": "2018-12-17", "close": 84.3084, "volume": 8286.0}, {"date": "2018-12-18", "close": 81.3081, "volume": 6130.0}, {"date": "2018-12-19", "close": 82.5083, "volume": 4688.0}, {"date": "2018-12-20", "close": 82.2082, "volume": 8014.0}, {"date": "2018-12-21", "close": 85.2085, "volume": 4697.0}, {"date": "2018-12-24", "close": 88.5089, "volume": 4607.0}, {"date": "2018-12-26", "close": 91.8092, "volume": 4932.0}, {"date": "2018-12-27", "close": 85.8086, "volume": 7407.0}, {"date": "2018-12-28", "close": 86.7087, "volume": 6357.0}, {"date": "2018-12-31", "close": 86.1086, "volume": 6980.0}, {"date": "2019-01-02", "close": 86.7087, "volume": 8677.0}, {"date": "2019-01-03", "close": 78.6079, "volume": 15146.0}, {"date": "2019-01-04", "close": 78.9079, "volume": 16470.0}, {"date": "2019-01-07", "close": 80.108, "volume": 9492.0}, {"date": "2019-01-08", "close": 77.4077, "volume": 8958.0}, {"date": "2019-01-09", "close": 79.2079, "volume": 5259.0}, {"date": "2019-01-10", "close": 82.2082, "volume": 6567.0}, {"date": "2019-01-11", "close": 82.8083, "volume": 25145.0}, {"date": "2019-01-14", "close": 79.808, "volume": 16392.0}, {"date": "2019-01-15", "close": 88.8089, "volume": 20915.0}, {"date": "2019-01-16", "close": 88.5089, "volume": 19326.0}, {"date": "2019-01-17", "close": 87.6088, "volume": 10738.0}, {"date": "2019-01-18", "close": 81.6082, "volume": 17392.0}, {"date": "2019-01-22", "close": 80.108, "volume": 10417.0}, {"date": "2019-01-23", "close": 82.5083, "volume": 7845.0}, {"date": "2019-01-24", "close": 81.0081, "volume": 3293.0}, {"date": "2019-01-25", "close": 82.5083, "volume": 6824.0}, {"date": "2019-01-28", "close": 82.5083, "volume": 5740.0}, {"date": "2019-01-29", "close": 82.2082, "volume": 5129.0}, {"date": "2019-01-30", "close": 85.5086, "volume": 8198.0}, {"date": "2019-01-31", "close": 87.6088, "volume": 13444.0}, {"date": "2019-02-01", "close": 86.4086, "volume": 8189.0}, {"date": "2019-02-04", "close": 85.8086, "volume": 5080.0}, {"date": "2019-02-05", "close": 86.1086, "volume": 11058.0}, {"date": "2019-02-06", "close": 87.6088, "volume": 5845.0}, {"date": "2019-02-07", "close": 85.2085, "volume": 6846.0}, {"date": "2019-02-08", "close": 84.6085, "volume": 4406.0}, {"date": "2019-02-11", "close": 85.8086, "volume": 6001.0}, {"date": "2019-02-12", "close": 84.6085, "volume": 5190.0}, {"date": "2019-02-13", "close": 86.1086, "volume": 5289.0}, {"date": "2019-02-14", "close": 85.2085, "volume": 5282.0}, {"date": "2019-02-15", "close": 82.8083, "volume": 5633.0}, {"date": "2019-02-19", "close": 82.8083, "volume": 6381.0}, {"date": "2019-02-20", "close": 83.1083, "volume": 8667.0}, {"date": "2019-02-21", "close": 85.2085, "volume": 5126.0}, {"date": "2019-02-22", "close": 86.4086, "volume": 6678.0}, {"date": "2019-02-25", "close": 84.9085, "volume": 5390.0}, {"date": "2019-02-26", "close": 83.7084, "volume": 11087.0}, {"date": "2019-02-27", "close": 81.9082, "volume": 8344.0}, {"date": "2019-02-28", "close": 79.808, "volume": 16144.0}, {"date": "2019-03-01", "close": 81.6082, "volume": 20744.0}, {"date": "2019-03-04", "close": 78.9079, "volume": 7543.0}, {"date": "2019-03-05", "close": 83.7084, "volume": 11639.0}, {"date": "2019-03-06", "close": 85.2085, "volume": 7269.0}, {"date": "2019-03-07", "close": 86.7087, "volume": 12053.0}, {"date": "2019-03-08", "close": 86.1086, "volume": 3489.0}, {"date": "2019-03-11", "close": 86.7087, "volume": 13399.0}, {"date": "2019-03-12", "close": 88.5089, "volume": 5874.0}, {"date": "2019-03-13", "close": 91.2091, "volume": 8362.0}, {"date": "2019-03-14", "close": 91.8092, "volume": 7441.0}, {"date": "2019-03-15", "close": 87.0087, "volume": 8852.0}, {"date": "2019-03-18", "close": 90.6091, "volume": 8663.0}, {"date": "2019-03-19", "close": 93.3093, "volume": 7071.0}, {"date": "2019-03-20", "close": 96.3096, "volume": 15190.0}, {"date": "2019-03-21", "close": 94.8095, "volume": 8034.0}, {"date": "2019-03-22", "close": 91.2091, "volume": 9736.0}, {"date": "2019-03-25", "close": 90.6091, "volume": 11183.0}, {"date": "2019-03-26", "close": 91.8092, "volume": 7933.0}, {"date": "2019-03-27", "close": 89.709, "volume": 13186.0}, {"date": "2019-03-28", "close": 96.0096, "volume": 15101.0}, {"date": "2019-03-29", "close": 106.2106, "volume": 30296.0}, {"date": "2019-04-01", "close": 121.8122, "volume": 71547.0}, {"date": "2019-04-02", "close": 130.5131, "volume": 30666.0}, {"date": "2019-04-03", "close": 138.6139, "volume": 38720.0}, {"date": "2019-04-04", "close": 135.9136, "volume": 20265.0}, {"date": "2019-04-05", "close": 165.0165, "volume": 69964.0}, {"date": "2019-04-08", "close": 184.5185, "volume": 111124.0}, {"date": "2019-04-09", "close": 188.1188, "volume": 169025.0}, {"date": "2019-04-10", "close": 176.4176, "volume": 53060.0}, {"date": "2019-04-11", "close": 169.517, "volume": 22810.0}, {"date": "2019-04-12", "close": 172.2172, "volume": 27190.0}, {"date": "2019-04-15", "close": 160.5161, "volume": 34599.0}, {"date": "2019-04-16", "close": 178.5179, "volume": 21410.0}, {"date": "2019-04-17", "close": 173.4173, "volume": 31256.0}, {"date": "2019-04-18", "close": 178.5179, "volume": 18219.0}, {"date": "2019-04-22", "close": 184.5185, "volume": 28554.0}, {"date": "2019-04-23", "close": 198.0198, "volume": 31338.0}, {"date": "2019-04-24", "close": 201.0201, "volume": 48858.0}, {"date": "2019-04-25", "close": 208.8209, "volume": 17426.0}, {"date": "2019-04-26", "close": 200.42, "volume": 21800.0}, {"date": "2019-04-29", "close": 204.0204, "volume": 14217.0}, {"date": "2019-04-30", "close": 191.4191, "volume": 18754.0}, {"date": "2019-05-01", "close": 201.3201, "volume": 9562.0}, {"date": "2019-05-02", "close": 198.9199, "volume": 11395.0}, {"date": "2019-05-03", "close": 201.3201, "volume": 17544.0}, {"date": "2019-05-06", "close": 205.8206, "volume": 12645.0}, {"date": "2019-05-07", "close": 214.5215, "volume": 33004.0}, {"date": "2019-05-08", "close": 237.9238, "volume": 70472.0}, {"date": "2019-05-09", "close": 237.9238, "volume": 42460.0}, {"date": "2019-05-10", "close": 242.7243, "volume": 37012.0}, {"date": "2019-05-13", "close": 228.3228, "volume": 54933.0}, {"date": "2019-05-14", "close": 224.7225, "volume": 21351.0}, {"date": "2019-05-15", "close": 219.3219, "volume": 16680.0}, {"date": "2019-05-16", "close": 178.2178, "volume": 76590.0}, {"date": "2019-05-17", "close": 163.8164, "volume": 63824.0}, {"date": "2019-05-20", "close": 157.5158, "volume": 30866.0}, {"date": "2019-05-21", "close": 150.6151, "volume": 66022.0}, {"date": "2019-05-22", "close": 147.0147, "volume": 30696.0}, {"date": "2019-05-23", "close": 137.7138, "volume": 27492.0}, {"date": "2019-05-24", "close": 142.2142, "volume": 27565.0}, {"date": "2019-05-28", "close": 134.7135, "volume": 17603.0}, {"date": "2019-05-29", "close": 135.0135, "volume": 25966.0}, {"date": "2019-05-30", "close": 130.5131, "volume": 14341.0}, {"date": "2019-05-31", "close": 120.6121, "volume": 21055.0}, {"date": "2019-06-03", "close": 113.1113, "volume": 35097.0}, {"date": "2019-06-04", "close": 142.8143, "volume": 61998.0}, {"date": "2019-06-05", "close": 132.6133, "volume": 34738.0}, {"date": "2019-06-06", "close": 135.0135, "volume": 16516.0}, {"date": "2019-06-07", "close": 140.7141, "volume": 22827.0}, {"date": "2019-06-10", "close": 171.6172, "volume": 62358.0}, {"date": "2019-06-11", "close": 159.3159, "volume": 29045.0}, {"date": "2019-06-12", "close": 150.015, "volume": 16825.0}, {"date": "2019-06-13", "close": 179.718, "volume": 32567.0}, {"date": "2019-06-14", "close": 174.6175, "volume": 34198.0}, {"date": "2019-06-17", "close": 183.6184, "volume": 15403.0}, {"date": "2019-06-18", "close": 193.2193, "volume": 28513.0}, {"date": "2019-06-19", "close": 197.4197, "volume": 16581.0}, {"date": "2019-06-20", "close": 226.2226, "volume": 40311.0}, {"date": "2019-06-21", "close": 240.9241, "volume": 40341.0}, {"date": "2019-06-24", "close": 260.126, "volume": 48889.0}, {"date": "2019-06-25", "close": 215.7216, "volume": 62236.0}, {"date": "2019-06-26", "close": 223.2223, "volume": 33923.0}, {"date": "2019-06-27", "close": 235.5236, "volume": 25997.0}, {"date": "2019-06-28", "close": 251.4251, "volume": 129797.0}, {"date": "2019-07-01", "close": 262.8263, "volume": 23464.0}, {"date": "2019-07-02", "close": 244.5245, "volume": 32187.0}, {"date": "2019-07-03", "close": 259.526, "volume": 25230.0}, {"date": "2019-07-05", "close": 252.6253, "volume": 14592.0}, {"date": "2019-07-08", "close": 260.126, "volume": 18444.0}, {"date": "2019-07-09", "close": 248.4248, "volume": 20811.0}, {"date": "2019-07-10", "close": 243.0243, "volume": 16036.0}, {"date": "2019-07-11", "close": 226.8227, "volume": 25481.0}, {"date": "2019-07-12", "close": 180.018, "volume": 51951.0}, {"date": "2019-07-15", "close": 205.2205, "volume": 33586.0}, {"date": "2019-07-16", "close": 196.2196, "volume": 21769.0}, {"date": "2019-07-17", "close": 190.8191, "volume": 20009.0}, {"date": "2019-07-18", "close": 188.7189, "volume": 20979.0}, {"date": "2019-07-19", "close": 197.1197, "volume": 17845.0}, {"date": "2019-07-22", "close": 186.0186, "volume": 21407.0}, {"date": "2019-07-23", "close": 185.1185, "volume": 12062.0}, {"date": "2019-07-24", "close": 190.5191, "volume": 8527.0}, {"date": "2019-07-25", "close": 193.8194, "volume": 12179.0}, {"date": "2019-07-26", "close": 213.0213, "volume": 18013.0}, {"date": "2019-07-29", "close": 231.9232, "volume": 26558.0}, {"date": "2019-07-30", "close": 234.0234, "volume": 15074.0}, {"date": "2019-07-31", "close": 218.7219, "volume": 16667.0}, {"date": "2019-08-01", "close": 227.1227, "volume": 14603.0}, {"date": "2019-08-02", "close": 224.4224, "volume": 10500.0}, {"date": "2019-08-05", "close": 217.8218, "volume": 15379.0}, {"date": "2019-08-06", "close": 229.2229, "volume": 18203.0}, {"date": "2019-08-07", "close": 244.5245, "volume": 29762.0}, {"date": "2019-08-08", "close": 251.4251, "volume": 23056.0}, {"date": "2019-08-09", "close": 244.5245, "volume": 20315.0}, {"date": "2019-08-12", "close": 241.8242, "volume": 11377.0}, {"date": "2019-08-13", "close": 262.5263, "volume": 28680.0}, {"date": "2019-08-14", "close": 253.2253, "volume": 35643.0}, {"date": "2019-08-15", "close": 251.7252, "volume": 28265.0}, {"date": "2019-08-16", "close": 244.5245, "volume": 23536.0}, {"date": "2019-08-19", "close": 260.126, "volume": 25148.0}, {"date": "2019-08-20", "close": 257.4257, "volume": 32817.0}, {"date": "2019-08-21", "close": 252.9253, "volume": 17816.0}, {"date": "2019-08-22", "close": 247.8248, "volume": 13384.0}, {"date": "2019-08-23", "close": 235.8236, "volume": 25558.0}, {"date": "2019-08-26", "close": 231.0231, "volume": 11240.0}, {"date": "2019-08-27", "close": 209.4209, "volume": 31464.0}, {"date": "2019-08-28", "close": 220.222, "volume": 25031.0}, {"date": "2019-08-29", "close": 225.0225, "volume": 14782.0}, {"date": "2019-08-30", "close": 215.1215, "volume": 17023.0}, {"date": "2019-09-03", "close": 214.8215, "volume": 12572.0}, {"date": "2019-09-04", "close": 217.2217, "volume": 20277.0}, {"date": "2019-09-05", "close": 225.0225, "volume": 14423.0}, {"date": "2019-09-06", "close": 227.7228, "volume": 15307.0}, {"date": "2019-09-09", "close": 228.0228, "volume": 14273.0}, {"date": "2019-09-10", "close": 225.0225, "volume": 13622.0}, {"date": "2019-09-11", "close": 227.4227, "volume": 17227.0}, {"date": "2019-09-12", "close": 229.2229, "volume": 22143.0}, {"date": "2019-09-13", "close": 242.1242, "volume": 24538.0}, {"date": "2019-09-16", "close": 273.6274, "volume": 59695.0}, {"date": "2019-09-17", "close": 258.9259, "volume": 65297.0}, {"date": "2019-09-18", "close": 259.2259, "volume": 23352.0}, {"date": "2019-09-19", "close": 256.2256, "volume": 17022.0}, {"date": "2019-09-20", "close": 254.4254, "volume": 22898.0}, {"date": "2019-09-23", "close": 256.5257, "volume": 18383.0}, {"date": "2019-09-24", "close": 253.8254, "volume": 17662.0}, {"date": "2019-09-25", "close": 268.5269, "volume": 34979.0}, {"date": "2019-09-26", "close": 288.0288, "volume": 42777.0}, {"date": "2019-09-27", "close": 270.027, "volume": 44253.0}, {"date": "2019-09-30", "close": 268.2268, "volume": 32307.0}, {"date": "2019-10-01", "close": 270.9271, "volume": 24284.0}, {"date": "2019-10-02", "close": 261.0261, "volume": 25603.0}, {"date": "2019-10-03", "close": 259.526, "volume": 26362.0}, {"date": "2019-10-04", "close": 273.6274, "volume": 19929.0}, {"date": "2019-10-07", "close": 276.6277, "volume": 18905.0}, {"date": "2019-10-08", "close": 247.2247, "volume": 41359.0}, {"date": "2019-10-09", "close": 252.0252, "volume": 19421.0}, {"date": "2019-10-10", "close": 251.4251, "volume": 33943.0}, {"date": "2019-10-11", "close": 247.8248, "volume": 22361.0}, {"date": "2019-10-14", "close": 236.7237, "volume": 23639.0}, {"date": "2019-10-15", "close": 250.8251, "volume": 31461.0}, {"date": "2019-10-16", "close": 253.5254, "volume": 14415.0}, {"date": "2019-10-17", "close": 249.3249, "volume": 13603.0}, {"date": "2019-10-18", "close": 235.5236, "volume": 18067.0}, {"date": "2019-10-21", "close": 229.523, "volume": 38565.0}, {"date": "2019-10-22", "close": 220.5221, "volume": 11615.0}, {"date": "2019-10-23", "close": 220.5221, "volume": 23372.0}, {"date": "2019-10-24", "close": 201.3201, "volume": 57611.0}, {"date": "2019-10-25", "close": 207.3207, "volume": 19632.0}, {"date": "2019-10-28", "close": 215.7216, "volume": 19313.0}, {"date": "2019-10-29", "close": 218.1218, "volume": 9330.0}, {"date": "2019-10-30", "close": 213.0213, "volume": 13485.0}, {"date": "2019-10-31", "close": 205.8206, "volume": 14258.0}, {"date": "2019-11-01", "close": 210.9211, "volume": 13536.0}, {"date": "2019-11-04", "close": 202.2202, "volume": 14464.0}, {"date": "2019-11-05", "close": 204.3204, "volume": 11772.0}, {"date": "2019-11-06", "close": 211.5212, "volume": 15218.0}, {"date": "2019-11-07", "close": 201.6202, "volume": 14233.0}, {"date": "2019-11-08", "close": 210.021, "volume": 12525.0}, {"date": "2019-11-11", "close": 207.0207, "volume": 7837.0}, {"date": "2019-11-12", "close": 206.4206, "volume": 8062.0}, {"date": "2019-11-13", "close": 213.6214, "volume": 12911.0}, {"date": "2019-11-14", "close": 219.622, "volume": 12796.0}, {"date": "2019-11-15", "close": 222.9223, "volume": 14924.0}, {"date": "2019-11-18", "close": 225.0225, "volume": 10592.0}, {"date": "2019-11-19", "close": 234.0234, "volume": 12012.0}, {"date": "2019-11-20", "close": 237.3237, "volume": 25749.0}, {"date": "2019-11-21", "close": 228.0228, "volume": 7758.0}, {"date": "2019-11-22", "close": 230.423, "volume": 8650.0}, {"date": "2019-11-25", "close": 224.4224, "volume": 10323.0}, {"date": "2019-11-26", "close": 224.7225, "volume": 15146.0}, {"date": "2019-11-27", "close": 228.3228, "volume": 12132.0}, {"date": "2019-11-29", "close": 228.6229, "volume": 6900.0}, {"date": "2019-12-02", "close": 226.5227, "volume": 12844.0}, {"date": "2019-12-03", "close": 230.123, "volume": 13731.0}, {"date": "2019-12-04", "close": 230.123, "volume": 11122.0}, {"date": "2019-12-05", "close": 232.8233, "volume": 19544.0}, {"date": "2019-12-06", "close": 234.9235, "volume": 14108.0}, {"date": "2019-12-09", "close": 231.9232, "volume": 15423.0}, {"date": "2019-12-10", "close": 233.1233, "volume": 10305.0}, {"date": "2019-12-11", "close": 231.6232, "volume": 10500.0}, {"date": "2019-12-12", "close": 229.823, "volume": 9399.0}, {"date": "2019-12-13", "close": 232.2232, "volume": 10743.0}, {"date": "2019-12-16", "close": 237.9238, "volume": 14199.0}, {"date": "2019-12-17", "close": 253.5254, "volume": 29563.0}, {"date": "2019-12-18", "close": 277.2277, "volume": 39098.0}, {"date": "2019-12-19", "close": 267.6268, "volume": 26158.0}, {"date": "2019-12-20", "close": 274.2274, "volume": 18684.0}, {"date": "2019-12-23", "close": 286.5287, "volume": 32935.0}, {"date": "2019-12-24", "close": 268.5269, "volume": 38440.0}, {"date": "2019-12-26", "close": 253.8254, "volume": 27099.0}, {"date": "2019-12-27", "close": 257.4257, "volume": 18051.0}, {"date": "2019-12-30", "close": 259.826, "volume": 16400.0}, {"date": "2019-12-31", "close": 274.5275, "volume": 35373.0}, {"date": "2020-01-02", "close": 272.7273, "volume": 20919.0}, {"date": "2020-01-03", "close": 270.6271, "volume": 19159.0}, {"date": "2020-01-06", "close": 268.2268, "volume": 21476.0}, {"date": "2020-01-07", "close": 258.3258, "volume": 27576.0}, {"date": "2020-01-08", "close": 238.5239, "volume": 38078.0}, {"date": "2020-01-09", "close": 226.2226, "volume": 29762.0}, {"date": "2020-01-10", "close": 233.4233, "volume": 21839.0}, {"date": "2020-01-13", "close": 280.228, "volume": 83141.0}, {"date": "2020-01-14", "close": 272.7273, "volume": 45657.0}, {"date": "2020-01-15", "close": 273.0273, "volume": 21415.0}, {"date": "2020-01-16", "close": 294.6295, "volume": 30374.0}, {"date": "2020-01-17", "close": 300.9301, "volume": 43376.0}, {"date": "2020-01-21", "close": 369.937, "volume": 65656.0}, {"date": "2020-01-22", "close": 412.2412, "volume": 101524.0}, {"date": "2020-01-23", "close": 423.6424, "volume": 50673.0}, {"date": "2020-01-24", "close": 418.8419, "volume": 44922.0}, {"date": "2020-01-27", "close": 397.8398, "volume": 27348.0}, {"date": "2020-01-28", "close": 425.4425, "volume": 28387.0}, {"date": "2020-01-29", "close": 414.0414, "volume": 18909.0}, {"date": "2020-01-30", "close": 387.0387, "volume": 36311.0}, {"date": "2020-01-31", "close": 391.2391, "volume": 33824.0}, {"date": "2020-02-03", "close": 430.243, "volume": 41801.0}, {"date": "2020-02-04", "close": 433.8434, "volume": 35146.0}, {"date": "2020-02-05", "close": 420.9421, "volume": 23386.0}, {"date": "2020-02-06", "close": 423.6424, "volume": 16987.0}, {"date": "2020-02-07", "close": 436.5437, "volume": 25837.0}, {"date": "2020-02-10", "close": 444.9445, "volume": 33742.0}, {"date": "2020-02-11", "close": 429.643, "volume": 19614.0}, {"date": "2020-02-12", "close": 419.1419, "volume": 19362.0}, {"date": "2020-02-13", "close": 435.0435, "volume": 15397.0}, {"date": "2020-02-14", "close": 426.6427, "volume": 10847.0}, {"date": "2020-02-18", "close": 439.844, "volume": 15732.0}, {"date": "2020-02-19", "close": 482.7483, "volume": 45655.0}, {"date": "2020-02-20", "close": 511.5512, "volume": 44908.0}, {"date": "2020-02-21", "close": 494.7495, "volume": 31556.0}, {"date": "2020-02-24", "close": 500.45, "volume": 30817.0}, {"date": "2020-02-25", "close": 490.5491, "volume": 24402.0}, {"date": "2020-02-26", "close": 324.9325, "volume": 202574.0}, {"date": "2020-02-27", "close": 328.2328, "volume": 89074.0}, {"date": "2020-02-28", "close": 329.1329, "volume": 41694.0}, {"date": "2020-03-02", "close": 376.5377, "volume": 48750.0}, {"date": "2020-03-03", "close": 364.5365, "volume": 28602.0}, {"date": "2020-03-04", "close": 374.7375, "volume": 16042.0}, {"date": "2020-03-05", "close": 384.3384, "volume": 27496.0}, {"date": "2020-03-06", "close": 412.5413, "volume": 31406.0}, {"date": "2020-03-09", "close": 390.039, "volume": 65259.0}, {"date": "2020-03-10", "close": 333.3333, "volume": 79371.0}, {"date": "2020-03-11", "close": 292.2292, "volume": 42679.0}, {"date": "2020-03-12", "close": 263.7264, "volume": 32818.0}, {"date": "2020-03-13", "close": 300.6301, "volume": 27991.0}, {"date": "2020-03-16", "close": 274.5275, "volume": 22647.0}, {"date": "2020-03-17", "close": 321.9322, "volume": 29809.0}, {"date": "2020-03-18", "close": 333.0333, "volume": 25096.0}, {"date": "2020-03-19", "close": 350.435, "volume": 31826.0}, {"date": "2020-03-20", "close": 358.5359, "volume": 44093.0}, {"date": "2020-03-23", "close": 386.1386, "volume": 36519.0}, {"date": "2020-03-24", "close": 347.7348, "volume": 48206.0}, {"date": "2020-03-25", "close": 352.8353, "volume": 29717.0}, {"date": "2020-03-26", "close": 363.3363, "volume": 17575.0}, {"date": "2020-03-27", "close": 348.6349, "volume": 15120.0}, {"date": "2020-03-30", "close": 354.3354, "volume": 13461.0}, {"date": "2020-03-31", "close": 346.2346, "volume": 10725.0}, {"date": "2020-04-01", "close": 303.6304, "volume": 20041.0}, {"date": "2020-04-02", "close": 306.0306, "volume": 17755.0}, {"date": "2020-04-03", "close": 292.5293, "volume": 14805.0}, {"date": "2020-04-06", "close": 334.8335, "volume": 16818.0}, {"date": "2020-04-07", "close": 344.7345, "volume": 14857.0}, {"date": "2020-04-08", "close": 353.7354, "volume": 9829.0}, {"date": "2020-04-09", "close": 363.3363, "volume": 14728.0}, {"date": "2020-04-13", "close": 363.6364, "volume": 12345.0}, {"date": "2020-04-14", "close": 349.835, "volume": 15756.0}, {"date": "2020-04-15", "close": 352.2352, "volume": 15618.0}, {"date": "2020-04-16", "close": 355.8356, "volume": 15091.0}, {"date": "2020-04-17", "close": 327.9328, "volume": 28399.0}, {"date": "2020-04-20", "close": 312.6313, "volume": 21685.0}, {"date": "2020-04-21", "close": 342.9343, "volume": 15847.0}, {"date": "2020-04-22", "close": 351.6352, "volume": 10925.0}, {"date": "2020-04-23", "close": 369.937, "volume": 23339.0}, {"date": "2020-04-24", "close": 435.6436, "volume": 55614.0}, {"date": "2020-04-27", "close": 455.4455, "volume": 40910.0}, {"date": "2020-04-28", "close": 448.8449, "volume": 26328.0}, {"date": "2020-04-29", "close": 492.9493, "volume": 27456.0}, {"date": "2020-04-30", "close": 528.0528, "volume": 42105.0}, {"date": "2020-05-01", "close": 490.8491, "volume": 36433.0}, {"date": "2020-05-04", "close": 414.0414, "volume": 93546.0}, {"date": "2020-05-05", "close": 414.3414, "volume": 44206.0}, {"date": "2020-05-06", "close": 376.2376, "volume": 51923.0}, {"date": "2020-05-07", "close": 409.2409, "volume": 37327.0}, {"date": "2020-05-08", "close": 437.7438, "volume": 29601.0}, {"date": "2020-05-11", "close": 463.2463, "volume": 32102.0}, {"date": "2020-05-12", "close": 472.5473, "volume": 26201.0}, {"date": "2020-05-13", "close": 440.7441, "volume": 26953.0}, {"date": "2020-05-14", "close": 462.3462, "volume": 18389.0}, {"date": "2020-05-15", "close": 471.0471, "volume": 18305.0}, {"date": "2020-05-18", "close": 458.1458, "volume": 28937.0}, {"date": "2020-05-19", "close": 460.8461, "volume": 14775.0}, {"date": "2020-05-20", "close": 434.1434, "volume": 34064.0}, {"date": "2020-05-21", "close": 432.0432, "volume": 18362.0}, {"date": "2020-05-22", "close": 419.742, "volume": 18624.0}, {"date": "2020-05-26", "close": 407.4407, "volume": 24493.0}, {"date": "2020-05-27", "close": 365.7366, "volume": 48209.0}, {"date": "2020-05-28", "close": 362.4362, "volume": 36087.0}, {"date": "2020-05-29", "close": 399.94, "volume": 36634.0}, {"date": "2020-06-01", "close": 419.742, "volume": 23150.0}, {"date": "2020-06-02", "close": 432.6433, "volume": 13208.0}, {"date": "2020-06-03", "close": 416.1416, "volume": 13709.0}, {"date": "2020-06-04", "close": 410.7411, "volume": 8593.0}, {"date": "2020-06-05", "close": 426.0426, "volume": 18153.0}, {"date": "2020-06-08", "close": 433.8434, "volume": 20397.0}, {"date": "2020-06-09", "close": 424.2424, "volume": 11287.0}, {"date": "2020-06-10", "close": 417.0417, "volume": 17369.0}, {"date": "2020-06-11", "close": 394.2394, "volume": 14535.0}, {"date": "2020-06-12", "close": 387.6388, "volume": 17985.0}, {"date": "2020-06-15", "close": 389.1389, "volume": 18801.0}, {"date": "2020-06-16", "close": 419.1419, "volume": 13932.0}, {"date": "2020-06-17", "close": 428.7429, "volume": 12587.0}, {"date": "2020-06-18", "close": 419.742, "volume": 13347.0}, {"date": "2020-06-19", "close": 409.2409, "volume": 103738.0}, {"date": "2020-06-22", "close": 451.2451, "volume": 29423.0}, {"date": "2020-06-23", "close": 450.6451, "volume": 28242.0}, {"date": "2020-06-24", "close": 503.4503, "volume": 79036.0}, {"date": "2020-06-25", "close": 476.7477, "volume": 36445.0}, {"date": "2020-06-26", "close": 457.2457, "volume": 35423.0}, {"date": "2020-06-29", "close": 471.9472, "volume": 27958.0}, {"date": "2020-06-30", "close": 447.6448, "volume": 33740.0}, {"date": "2020-07-01", "close": 430.8431, "volume": 21039.0}, {"date": "2020-07-02", "close": 405.9406, "volume": 42653.0}, {"date": "2020-07-06", "close": 423.9424, "volume": 14387.0}, {"date": "2020-07-07", "close": 413.4413, "volume": 17025.0}, {"date": "2020-07-08", "close": 420.042, "volume": 19964.0}, {"date": "2020-07-09", "close": 436.2436, "volume": 16870.0}, {"date": "2020-07-10", "close": 429.0429, "volume": 14920.0}, {"date": "2020-07-13", "close": 415.8416, "volume": 25914.0}, {"date": "2020-07-14", "close": 415.8416, "volume": 18064.0}, {"date": "2020-07-15", "close": 414.9415, "volume": 13568.0}, {"date": "2020-07-16", "close": 432.0432, "volume": 13269.0}, {"date": "2020-07-17", "close": 433.8434, "volume": 16231.0}, {"date": "2020-07-20", "close": 402.0402, "volume": 28504.0}, {"date": "2020-07-21", "close": 397.5398, "volume": 14290.0}, {"date": "2020-07-22", "close": 393.9394, "volume": 20185.0}, {"date": "2020-07-23", "close": 390.6391, "volume": 12177.0}, {"date": "2020-07-24", "close": 398.7399, "volume": 28748.0}, {"date": "2020-07-27", "close": 397.8398, "volume": 18017.0}, {"date": "2020-07-28", "close": 385.2385, "volume": 13316.0}, {"date": "2020-07-29", "close": 365.7366, "volume": 20516.0}, {"date": "2020-07-30", "close": 375.0375, "volume": 16002.0}, {"date": "2020-07-31", "close": 375.3375, "volume": 15831.0}, {"date": "2020-08-03", "close": 381.3381, "volume": 13246.0}, {"date": "2020-08-04", "close": 361.2361, "volume": 10262.0}, {"date": "2020-08-05", "close": 368.1368, "volume": 11194.0}, {"date": "2020-08-06", "close": 366.3366, "volume": 10948.0}, {"date": "2020-08-07", "close": 365.7366, "volume": 8367.0}, {"date": "2020-08-10", "close": 360.9361, "volume": 10526.0}, {"date": "2020-08-11", "close": 350.7351, "volume": 14798.0}, {"date": "2020-08-12", "close": 373.2373, "volume": 17482.0}, {"date": "2020-08-13", "close": 391.5392, "volume": 14185.0}, {"date": "2020-08-14", "close": 381.3381, "volume": 9568.0}, {"date": "2020-08-17", "close": 375.9376, "volume": 10699.0}, {"date": "2020-08-18", "close": 368.7369, "volume": 12255.0}, {"date": "2020-08-19", "close": 373.5374, "volume": 10407.0}, {"date": "2020-08-20", "close": 375.0375, "volume": 8219.0}, {"date": "2020-08-21", "close": 382.5383, "volume": 12328.0}, {"date": "2020-08-24", "close": 394.8395, "volume": 21312.0}, {"date": "2020-08-25", "close": 389.1389, "volume": 12285.0}, {"date": "2020-08-26", "close": 390.6391, "volume": 13569.0}, {"date": "2020-08-27", "close": 410.141, "volume": 14933.0}, {"date": "2020-08-28", "close": 404.4404, "volume": 10232.0}, {"date": "2020-08-31", "close": 387.9388, "volume": 14257.0}, {"date": "2020-09-01", "close": 424.8425, "volume": 26843.0}, {"date": "2020-09-02", "close": 416.4416, "volume": 18178.0}, {"date": "2020-09-03", "close": 406.5407, "volume": 15427.0}, {"date": "2020-09-04", "close": 406.8407, "volume": 17013.0}, {"date": "2020-09-08", "close": 422.7423, "volume": 13636.0}, {"date": "2020-09-09", "close": 414.0414, "volume": 13567.0}, {"date": "2020-09-10", "close": 412.2412, "volume": 12888.0}, {"date": "2020-09-11", "close": 397.5398, "volume": 13853.0}, {"date": "2020-09-14", "close": 389.739, "volume": 21541.0}, {"date": "2020-09-15", "close": 384.0384, "volume": 41797.0}, {"date": "2020-09-16", "close": 383.4383, "volume": 15736.0}, {"date": "2020-09-17", "close": 381.9382, "volume": 8818.0}, {"date": "2020-09-18", "close": 430.243, "volume": 93461.0}, {"date": "2020-09-21", "close": 404.1404, "volume": 15662.0}, {"date": "2020-09-22", "close": 402.6403, "volume": 10671.0}, {"date": "2020-09-23", "close": 384.0384, "volume": 12290.0}, {"date": "2020-09-24", "close": 374.1374, "volume": 9329.0}, {"date": "2020-09-25", "close": 381.6382, "volume": 8374.0}, {"date": "2020-09-28", "close": 360.036, "volume": 13707.0}, {"date": "2020-09-29", "close": 369.637, "volume": 8305.0}, {"date": "2020-09-30", "close": 382.5383, "volume": 10887.0}, {"date": "2020-10-01", "close": 402.3402, "volume": 13480.0}, {"date": "2020-10-02", "close": 407.1407, "volume": 11313.0}, {"date": "2020-10-05", "close": 418.5419, "volume": 14974.0}, {"date": "2020-10-06", "close": 423.6424, "volume": 20963.0}, {"date": "2020-10-07", "close": 435.3435, "volume": 16908.0}, {"date": "2020-10-08", "close": 445.8446, "volume": 32073.0}, {"date": "2020-10-09", "close": 446.1446, "volume": 9578.0}, {"date": "2020-10-12", "close": 444.0444, "volume": 15660.0}, {"date": "2020-10-13", "close": 456.0456, "volume": 8239.0}, {"date": "2020-10-14", "close": 465.3465, "volume": 10178.0}, {"date": "2020-10-15", "close": 498.6499, "volume": 22739.0}, {"date": "2020-10-16", "close": 480.6481, "volume": 25732.0}, {"date": "2020-10-19", "close": 450.045, "volume": 20112.0}, {"date": "2020-10-20", "close": 413.1413, "volume": 29446.0}, {"date": "2020-10-21", "close": 383.7384, "volume": 23590.0}, {"date": "2020-10-22", "close": 412.8413, "volume": 25659.0}, {"date": "2020-10-23", "close": 393.3393, "volume": 13394.0}, {"date": "2020-10-26", "close": 387.9388, "volume": 16881.0}, {"date": "2020-10-27", "close": 400.5401, "volume": 16322.0}, {"date": "2020-10-28", "close": 369.937, "volume": 16918.0}, {"date": "2020-10-29", "close": 376.5377, "volume": 13699.0}, {"date": "2020-10-30", "close": 360.9361, "volume": 10244.0}, {"date": "2020-11-02", "close": 346.8347, "volume": 23396.0}, {"date": "2020-11-03", "close": 331.5332, "volume": 29818.0}, {"date": "2020-11-04", "close": 347.4347, "volume": 16124.0}, {"date": "2020-11-05", "close": 359.1359, "volume": 11470.0}, {"date": "2020-11-06", "close": 347.1347, "volume": 8477.0}, {"date": "2020-11-09", "close": 344.1344, "volume": 17212.0}, {"date": "2020-11-10", "close": 374.4374, "volume": 17053.0}, {"date": "2020-11-11", "close": 362.7363, "volume": 10204.0}, {"date": "2020-11-12", "close": 373.5374, "volume": 8421.0}, {"date": "2020-11-13", "close": 380.138, "volume": 9460.0}, {"date": "2020-11-16", "close": 367.2367, "volume": 14575.0}, {"date": "2020-11-17", "close": 348.3348, "volume": 14219.0}, {"date": "2020-11-18", "close": 347.4347, "volume": 11985.0}, {"date": "2020-11-19", "close": 341.1341, "volume": 9573.0}, {"date": "2020-11-20", "close": 366.3366, "volume": 14380.0}, {"date": "2020-11-23", "close": 374.7375, "volume": 12159.0}, {"date": "2020-11-24", "close": 368.4368, "volume": 14995.0}, {"date": "2020-11-25", "close": 374.7375, "volume": 10332.0}, {"date": "2020-11-27", "close": 388.2388, "volume": 6802.0}, {"date": "2020-11-30", "close": 375.0375, "volume": 15321.0}, {"date": "2020-12-01", "close": 368.4368, "volume": 15932.0}, {"date": "2020-12-02", "close": 371.1371, "volume": 8979.0}, {"date": "2020-12-03", "close": 357.6358, "volume": 10254.0}, {"date": "2020-12-04", "close": 360.6361, "volume": 9878.0}, {"date": "2020-12-07", "close": 427.2427, "volume": 47006.0}, {"date": "2020-12-08", "close": 462.6463, "volume": 42641.0}, {"date": "2020-12-09", "close": 429.3429, "volume": 41808.0}, {"date": "2020-12-10", "close": 421.2421, "volume": 33097.0}, {"date": "2020-12-11", "close": 434.1434, "volume": 24477.0}, {"date": "2020-12-14", "close": 424.5425, "volume": 19181.0}, {"date": "2020-12-15", "close": 419.742, "volume": 13595.0}, {"date": "2020-12-16", "close": 404.7405, "volume": 14703.0}, {"date": "2020-12-17", "close": 401.1401, "volume": 17895.0}, {"date": "2020-12-18", "close": 392.4392, "volume": 35305.0}, {"date": "2020-12-21", "close": 405.9406, "volume": 24883.0}, {"date": "2020-12-22", "close": 430.5431, "volume": 20164.0}, {"date": "2020-12-23", "close": 402.3402, "volume": 26149.0}, {"date": "2020-12-24", "close": 384.3384, "volume": 18238.0}, {"date": "2020-12-28", "close": 382.2382, "volume": 20935.0}, {"date": "2020-12-29", "close": 364.5365, "volume": 16608.0}, {"date": "2020-12-30", "close": 363.0363, "volume": 20548.0}, {"date": "2020-12-31", "close": 349.835, "volume": 19571.0}, {"date": "2021-01-04", "close": 360.036, "volume": 24324.0}, {"date": "2021-01-05", "close": 375.6376, "volume": 18331.0}, {"date": "2021-01-06", "close": 412.8413, "volume": 29457.0}, {"date": "2021-01-07", "close": 405.0405, "volume": 17580.0}, {"date": "2021-01-08", "close": 417.0417, "volume": 22849.0}, {"date": "2021-01-11", "close": 399.3399, "volume": 18859.0}, {"date": "2021-01-12", "close": 404.4404, "volume": 13360.0}, {"date": "2021-01-13", "close": 396.0396, "volume": 14695.0}, {"date": "2021-01-14", "close": 404.1404, "volume": 10404.0}, {"date": "2021-01-15", "close": 428.1428, "volume": 37119.0}, {"date": "2021-01-19", "close": 450.345, "volume": 31912.0}, {"date": "2021-01-20", "close": 433.5434, "volume": 19975.0}, {"date": "2021-01-21", "close": 425.7426, "volume": 18873.0}, {"date": "2021-01-22", "close": 427.5428, "volume": 17595.0}, {"date": "2021-01-25", "close": 449.1449, "volume": 24847.0}, {"date": "2021-01-26", "close": 434.7435, "volume": 21567.0}, {"date": "2021-01-27", "close": 750.075, "volume": 490901.0}, {"date": "2021-01-28", "close": 582.0582, "volume": 189062.0}, {"date": "2021-01-29", "close": 748.5749, "volume": 129426.0}, {"date": "2021-02-01", "close": 829.2829, "volume": 67676.0}, {"date": "2021-02-02", "close": 681.6682, "volume": 53505.0}, {"date": "2021-02-03", "close": 616.2616, "volume": 55015.0}, {"date": "2021-02-04", "close": 629.1629, "volume": 32366.0}, {"date": "2021-02-05", "close": 707.7708, "volume": 46325.0}, {"date": "2021-02-08", "close": 732.9733, "volume": 35401.0}, {"date": "2021-02-09", "close": 707.1707, "volume": 17613.0}, {"date": "2021-02-10", "close": 677.1677, "volume": 25350.0}, {"date": "2021-02-11", "close": 691.8692, "volume": 15937.0}, {"date": "2021-02-12", "close": 706.5707, "volume": 19583.0}, {"date": "2021-02-16", "close": 638.4638, "volume": 40271.0}, {"date": "2021-02-17", "close": 610.8611, "volume": 29575.0}, {"date": "2021-02-18", "close": 581.1581, "volume": 23335.0}, {"date": "2021-02-19", "close": 595.2595, "volume": 30709.0}, {"date": "2021-02-22", "close": 570.057, "volume": 27983.0}, {"date": "2021-02-23", "close": 541.8542, "volume": 27492.0}, {"date": "2021-02-24", "close": 550.8551, "volume": 23121.0}, {"date": "2021-02-25", "close": 550.8551, "volume": 35168.0}, {"date": "2021-02-26", "close": 532.5533, "volume": 21895.0}, {"date": "2021-03-01", "close": 565.5566, "volume": 16676.0}, {"date": "2021-03-02", "close": 562.5563, "volume": 12588.0}, {"date": "2021-03-03", "close": 540.054, "volume": 18415.0}, {"date": "2021-03-04", "close": 549.655, "volume": 28457.0}, {"date": "2021-03-05", "close": 582.6583, "volume": 24986.0}, {"date": "2021-03-08", "close": 541.8542, "volume": 15950.0}, {"date": "2021-03-09", "close": 549.0549, "volume": 13426.0}, {"date": "2021-03-10", "close": 548.4548, "volume": 10467.0}, {"date": "2021-03-11", "close": 597.9598, "volume": 20528.0}, {"date": "2021-03-12", "close": 613.5614, "volume": 15137.0}, {"date": "2021-03-15", "close": 610.5611, "volume": 21102.0}, {"date": "2021-03-16", "close": 598.2598, "volume": 17925.0}, {"date": "2021-03-17", "close": 580.5581, "volume": 29244.0}, {"date": "2021-03-18", "close": 553.2553, "volume": 19310.0}, {"date": "2021-03-19", "close": 531.0531, "volume": 82607.0}, {"date": "2021-03-22", "close": 528.3528, "volume": 27449.0}, {"date": "2021-03-23", "close": 510.051, "volume": 23197.0}, {"date": "2021-03-24", "close": 506.4506, "volume": 34023.0}, {"date": "2021-03-25", "close": 525.0525, "volume": 20837.0}, {"date": "2021-03-26", "close": 493.2493, "volume": 18138.0}, {"date": "2021-03-29", "close": 454.2454, "volume": 25556.0}, {"date": "2021-03-30", "close": 465.6466, "volume": 27294.0}, {"date": "2021-03-31", "close": 456.3456, "volume": 19968.0}, {"date": "2021-04-01", "close": 494.1494, "volume": 17167.0}, {"date": "2021-04-05", "close": 513.9514, "volume": 18431.0}, {"date": "2021-04-06", "close": 526.8527, "volume": 26281.0}, {"date": "2021-04-07", "close": 488.7489, "volume": 22888.0}, {"date": "2021-04-08", "close": 490.5491, "volume": 13310.0}, {"date": "2021-04-09", "close": 483.9484, "volume": 13578.0}, {"date": "2021-04-12", "close": 484.5485, "volume": 125844.0}, {"date": "2021-04-13", "close": 472.2472, "volume": 35859.0}, {"date": "2021-04-14", "close": 503.7504, "volume": 43296.0}, {"date": "2021-04-15", "close": 494.1494, "volume": 22592.0}, {"date": "2021-04-16", "close": 524.1524, "volume": 29184.0}, {"date": "2021-04-19", "close": 503.1503, "volume": 19405.0}, {"date": "2021-04-20", "close": 561.3561, "volume": 39467.0}, {"date": "2021-04-21", "close": 601.5602, "volume": 40427.0}, {"date": "2021-04-22", "close": 732.0732, "volume": 327487.0}, {"date": "2021-04-23", "close": 732.6733, "volume": 65628.0}, {"date": "2021-04-26", "close": 752.1752, "volume": 28240.0}, {"date": "2021-04-27", "close": 824.7825, "volume": 46895.0}, {"date": "2021-04-28", "close": 770.477, "volume": 38864.0}, {"date": "2021-04-29", "close": 755.1755, "volume": 23742.0}, {"date": "2021-04-30", "close": 723.9724, "volume": 21694.0}, {"date": "2021-05-03", "close": 657.0657, "volume": 34342.0}, {"date": "2021-05-04", "close": 675.0675, "volume": 23826.0}, {"date": "2021-05-05", "close": 636.3636, "volume": 10480.0}, {"date": "2021-05-06", "close": 595.8596, "volume": 29851.0}, {"date": "2021-05-07", "close": 641.7642, "volume": 20481.0}, {"date": "2021-05-10", "close": 620.162, "volume": 15054.0}, {"date": "2021-05-11", "close": 643.2643, "volume": 14882.0}, {"date": "2021-05-12", "close": 597.6598, "volume": 15973.0}, {"date": "2021-05-13", "close": 618.3618, "volume": 15543.0}, {"date": "2021-05-14", "close": 669.967, "volume": 18889.0}, {"date": "2021-05-17", "close": 566.7567, "volume": 41379.0}, {"date": "2021-05-18", "close": 589.859, "volume": 23002.0}, {"date": "2021-05-19", "close": 594.0594, "volume": 15514.0}, {"date": "2021-05-20", "close": 613.8614, "volume": 11452.0}, {"date": "2021-05-21", "close": 623.4623, "volume": 14037.0}, {"date": "2021-05-24", "close": 601.5602, "volume": 23865.0}, {"date": "2021-05-25", "close": 591.0591, "volume": 23018.0}, {"date": "2021-05-26", "close": 648.0648, "volume": 19317.0}, {"date": "2021-05-27", "close": 707.7708, "volume": 33138.0}, {"date": "2021-05-28", "close": 645.3645, "volume": 21020.0}, {"date": "2021-06-01", "close": 656.7657, "volume": 21186.0}, {"date": "2021-06-02", "close": 732.9733, "volume": 37660.0}, {"date": "2021-06-03", "close": 727.2727, "volume": 16322.0}, {"date": "2021-06-04", "close": 741.6742, "volume": 18385.0}, {"date": "2021-06-07", "close": 716.4716, "volume": 23903.0}, {"date": "2021-06-08", "close": 714.6715, "volume": 15055.0}, {"date": "2021-06-09", "close": 632.4632, "volume": 70478.0}, {"date": "2021-06-10", "close": 664.5665, "volume": 25495.0}, {"date": "2021-06-11", "close": 666.3666, "volume": 23951.0}, {"date": "2021-06-14", "close": 640.5641, "volume": 24879.0}, {"date": "2021-06-15", "close": 627.3627, "volume": 18069.0}, {"date": "2021-06-16", "close": 642.3642, "volume": 22327.0}, {"date": "2021-06-17", "close": 645.3645, "volume": 14485.0}, {"date": "2021-06-18", "close": 665.1665, "volume": 45478.0}, {"date": "2021-06-21", "close": 665.1665, "volume": 31023.0}, {"date": "2021-06-22", "close": 663.9664, "volume": 15798.0}, {"date": "2021-06-23", "close": 684.3684, "volume": 33724.0}, {"date": "2021-06-24", "close": 715.2715, "volume": 19886.0}, {"date": "2021-06-25", "close": 752.4752, "volume": 50933.0}, {"date": "2021-06-28", "close": 410.7411, "volume": 541448.0}, {"date": "2021-06-29", "close": 384.9385, "volume": 222829.0}, {"date": "2021-06-30", "close": 260.426, "volume": 508388.0}, {"date": "2021-07-01", "close": 259.526, "volume": 256942.0}, {"date": "2021-07-02", "close": 241.5242, "volume": 231376.0}, {"date": "2021-07-06", "close": 240.024, "volume": 172638.0}, {"date": "2021-07-07", "close": 260.426, "volume": 251733.0}, {"date": "2021-07-08", "close": 254.4254, "volume": 65146.0}, {"date": "2021-07-09", "close": 266.7267, "volume": 73009.0}, {"date": "2021-07-12", "close": 260.126, "volume": 96159.0}, {"date": "2021-07-13", "close": 244.8245, "volume": 58651.0}, {"date": "2021-07-14", "close": 234.3234, "volume": 100306.0}, {"date": "2021-07-15", "close": 229.523, "volume": 53251.0}, {"date": "2021-07-16", "close": 237.9238, "volume": 47644.0}, {"date": "2021-07-19", "close": 229.523, "volume": 34988.0}, {"date": "2021-07-20", "close": 229.2229, "volume": 39282.0}, {"date": "2021-07-21", "close": 245.4245, "volume": 39611.0}, {"date": "2021-07-22", "close": 236.1236, "volume": 26385.0}, {"date": "2021-07-23", "close": 230.423, "volume": 24009.0}, {"date": "2021-07-26", "close": 232.2232, "volume": 26355.0}, {"date": "2021-07-27", "close": 238.8239, "volume": 30158.0}, {"date": "2021-07-28", "close": 249.0249, "volume": 22826.0}, {"date": "2021-07-29", "close": 233.7234, "volume": 22723.0}, {"date": "2021-07-30", "close": 240.9241, "volume": 18370.0}, {"date": "2021-08-02", "close": 244.5245, "volume": 22930.0}, {"date": "2021-08-03", "close": 249.3249, "volume": 21185.0}, {"date": "2021-08-04", "close": 264.9265, "volume": 46794.0}, {"date": "2021-08-05", "close": 277.5278, "volume": 43115.0}, {"date": "2021-08-06", "close": 275.1275, "volume": 64866.0}, {"date": "2021-08-09", "close": 272.7273, "volume": 17755.0}, {"date": "2021-08-10", "close": 269.727, "volume": 18922.0}, {"date": "2021-08-11", "close": 267.6268, "volume": 18992.0}, {"date": "2021-08-12", "close": 282.3282, "volume": 23716.0}, {"date": "2021-08-13", "close": 270.9271, "volume": 17763.0}, {"date": "2021-08-16", "close": 271.8272, "volume": 23228.0}, {"date": "2021-08-17", "close": 283.8284, "volume": 33152.0}, {"date": "2021-08-18", "close": 282.3282, "volume": 31948.0}, {"date": "2021-08-19", "close": 279.928, "volume": 17848.0}, {"date": "2021-08-20", "close": 285.9286, "volume": 27221.0}, {"date": "2021-08-23", "close": 294.6295, "volume": 28050.0}, {"date": "2021-08-24", "close": 300.6301, "volume": 25170.0}, {"date": "2021-08-25", "close": 308.1308, "volume": 32867.0}, {"date": "2021-08-26", "close": 305.4305, "volume": 23948.0}, {"date": "2021-08-27", "close": 323.7324, "volume": 31175.0}, {"date": "2021-08-30", "close": 326.4326, "volume": 19107.0}, {"date": "2021-08-31", "close": 347.4347, "volume": 31228.0}, {"date": "2021-09-01", "close": 340.8341, "volume": 39432.0}, {"date": "2021-09-02", "close": 374.7375, "volume": 36509.0}, {"date": "2021-09-03", "close": 345.3345, "volume": 35146.0}, {"date": "2021-09-07", "close": 361.2361, "volume": 24623.0}, {"date": "2021-09-08", "close": 344.7345, "volume": 21974.0}, {"date": "2021-09-09", "close": 340.234, "volume": 25506.0}, {"date": "2021-09-10", "close": 344.4344, "volume": 18186.0}, {"date": "2021-09-13", "close": 345.3345, "volume": 18959.0}, {"date": "2021-09-14", "close": 316.2316, "volume": 25995.0}, {"date": "2021-09-15", "close": 335.7336, "volume": 17507.0}, {"date": "2021-09-16", "close": 339.0339, "volume": 13783.0}, {"date": "2021-09-17", "close": 364.8365, "volume": 83153.0}, {"date": "2021-09-20", "close": 334.5335, "volume": 23093.0}, {"date": "2021-09-21", "close": 352.2352, "volume": 14542.0}, {"date": "2021-09-22", "close": 355.2355, "volume": 11266.0}, {"date": "2021-09-23", "close": 367.2367, "volume": 15924.0}, {"date": "2021-09-24", "close": 358.5359, "volume": 12095.0}, {"date": "2021-09-27", "close": 366.9367, "volume": 28730.0}, {"date": "2021-09-28", "close": 339.934, "volume": 22166.0}, {"date": "2021-09-29", "close": 331.2331, "volume": 15574.0}, {"date": "2021-09-30", "close": 329.733, "volume": 11788.0}, {"date": "2021-10-01", "close": 341.7342, "volume": 18020.0}, {"date": "2021-10-04", "close": 327.6328, "volume": 15828.0}, {"date": "2021-10-05", "close": 321.3321, "volume": 14704.0}, {"date": "2021-10-06", "close": 303.0303, "volume": 19704.0}, {"date": "2021-10-07", "close": 318.6319, "volume": 12606.0}, {"date": "2021-10-08", "close": 303.9304, "volume": 9663.0}, {"date": "2021-10-11", "close": 311.1311, "volume": 11064.0}, {"date": "2021-10-12", "close": 318.6319, "volume": 8014.0}, {"date": "2021-10-13", "close": 308.7309, "volume": 10349.0}, {"date": "2021-10-14", "close": 318.9319, "volume": 14403.0}, {"date": "2021-10-15", "close": 312.0312, "volume": 14800.0}, {"date": "2021-10-18", "close": 312.6313, "volume": 18647.0}, {"date": "2021-10-19", "close": 341.1341, "volume": 19954.0}, {"date": "2021-10-20", "close": 339.934, "volume": 13270.0}, {"date": "2021-10-21", "close": 341.7342, "volume": 13386.0}, {"date": "2021-10-22", "close": 342.6343, "volume": 17697.0}, {"date": "2021-10-25", "close": 343.2343, "volume": 18628.0}, {"date": "2021-10-26", "close": 340.8341, "volume": 18771.0}, {"date": "2021-10-27", "close": 324.0324, "volume": 15638.0}, {"date": "2021-10-28", "close": 350.135, "volume": 24092.0}, {"date": "2021-10-29", "close": 336.0336, "volume": 26474.0}, {"date": "2021-11-01", "close": 354.6355, "volume": 27438.0}, {"date": "2021-11-02", "close": 373.5374, "volume": 22928.0}, {"date": "2021-11-03", "close": 384.6385, "volume": 21447.0}, {"date": "2021-11-04", "close": 364.8365, "volume": 20898.0}, {"date": "2021-11-05", "close": 360.9361, "volume": 14018.0}, {"date": "2021-11-08", "close": 371.4371, "volume": 15957.0}, {"date": "2021-11-09", "close": 362.4362, "volume": 12996.0}, {"date": "2021-11-10", "close": 352.2352, "volume": 20914.0}, {"date": "2021-11-11", "close": 357.6358, "volume": 12179.0}, {"date": "2021-11-12", "close": 365.7366, "volume": 17404.0}, {"date": "2021-11-15", "close": 345.9346, "volume": 19300.0}, {"date": "2021-11-16", "close": 345.9346, "volume": 13861.0}, {"date": "2021-11-17", "close": 331.5332, "volume": 23082.0}, {"date": "2021-11-18", "close": 314.4314, "volume": 27397.0}, {"date": "2021-11-19", "close": 329.4329, "volume": 21747.0}, {"date": "2021-11-22", "close": 310.231, "volume": 23407.0}, {"date": "2021-11-23", "close": 324.9325, "volume": 27656.0}, {"date": "2021-11-24", "close": 326.4326, "volume": 19961.0}, {"date": "2021-11-26", "close": 306.6307, "volume": 31590.0}, {"date": "2021-11-29", "close": 296.1296, "volume": 25031.0}, {"date": "2021-11-30", "close": 308.1308, "volume": 41598.0}, {"date": "2021-12-01", "close": 281.7282, "volume": 25037.0}, {"date": "2021-12-02", "close": 292.2292, "volume": 30106.0}, {"date": "2021-12-03", "close": 256.2256, "volume": 59107.0}, {"date": "2021-12-06", "close": 267.6268, "volume": 40214.0}, {"date": "2021-12-07", "close": 297.6298, "volume": 54267.0}, {"date": "2021-12-08", "close": 291.6292, "volume": 36447.0}, {"date": "2021-12-09", "close": 264.6265, "volume": 52790.0}, {"date": "2021-12-10", "close": 265.5266, "volume": 28285.0}, {"date": "2021-12-13", "close": 258.0258, "volume": 26398.0}, {"date": "2021-12-14", "close": 237.0237, "volume": 37152.0}, {"date": "2021-12-15", "close": 259.526, "volume": 58624.0}, {"date": "2021-12-16", "close": 238.8239, "volume": 34394.0}, {"date": "2021-12-17", "close": 243.9244, "volume": 159511.0}, {"date": "2021-12-20", "close": 240.024, "volume": 26843.0}, {"date": "2021-12-21", "close": 234.9235, "volume": 27706.0}, {"date": "2021-12-22", "close": 242.7243, "volume": 26371.0}, {"date": "2021-12-23", "close": 251.1251, "volume": 19360.0}, {"date": "2021-12-27", "close": 234.3234, "volume": 25443.0}, {"date": "2021-12-28", "close": 234.6235, "volume": 16270.0}, {"date": "2021-12-29", "close": 229.2229, "volume": 20733.0}, {"date": "2021-12-30", "close": 225.6226, "volume": 22233.0}, {"date": "2021-12-31", "close": 213.0213, "volume": 22827.0}, {"date": "2022-01-03", "close": 231.0231, "volume": 17757.0}, {"date": "2022-01-04", "close": 220.5221, "volume": 13390.0}, {"date": "2022-01-05", "close": 196.8197, "volume": 25257.0}, {"date": "2022-01-06", "close": 204.9205, "volume": 22442.0}, {"date": "2022-01-07", "close": 185.7186, "volume": 19401.0}, {"date": "2022-01-10", "close": 190.8191, "volume": 21087.0}, {"date": "2022-01-11", "close": 194.1194, "volume": 9447.0}, {"date": "2022-01-12", "close": 184.8185, "volume": 18278.0}, {"date": "2022-01-13", "close": 183.0183, "volume": 17267.0}, {"date": "2022-01-14", "close": 198.3198, "volume": 34818.0}, {"date": "2022-01-18", "close": 177.6178, "volume": 34614.0}, {"date": "2022-01-19", "close": 183.9184, "volume": 30821.0}, {"date": "2022-01-20", "close": 174.6175, "volume": 30550.0}, {"date": "2022-01-21", "close": 169.2169, "volume": 39787.0}, {"date": "2022-01-24", "close": 185.1185, "volume": 34869.0}, {"date": "2022-01-25", "close": 174.0174, "volume": 32771.0}, {"date": "2022-01-26", "close": 168.9169, "volume": 26052.0}, {"date": "2022-01-27", "close": 155.7156, "volume": 19289.0}, {"date": "2022-01-28", "close": 171.6172, "volume": 28648.0}, {"date": "2022-01-31", "close": 181.2181, "volume": 20353.0}, {"date": "2022-02-01", "close": 180.6181, "volume": 16092.0}, {"date": "2022-02-02", "close": 164.1164, "volume": 24475.0}, {"date": "2022-02-03", "close": 160.5161, "volume": 21902.0}, {"date": "2022-02-04", "close": 167.7168, "volume": 18632.0}, {"date": "2022-02-07", "close": 171.3171, "volume": 17342.0}, {"date": "2022-02-08", "close": 170.7171, "volume": 13090.0}, {"date": "2022-02-09", "close": 186.6187, "volume": 36897.0}, {"date": "2022-02-10", "close": 168.3168, "volume": 36080.0}, {"date": "2022-02-11", "close": 168.9169, "volume": 14343.0}, {"date": "2022-02-14", "close": 162.3162, "volume": 17678.0}, {"date": "2022-02-15", "close": 174.9175, "volume": 20832.0}, {"date": "2022-02-16", "close": 173.4173, "volume": 15589.0}, {"date": "2022-02-17", "close": 164.4164, "volume": 30336.0}, {"date": "2022-02-18", "close": 159.3159, "volume": 15735.0}, {"date": "2022-02-22", "close": 166.2166, "volume": 17127.0}, {"date": "2022-02-23", "close": 158.1158, "volume": 30784.0}, {"date": "2022-02-24", "close": 178.2178, "volume": 29093.0}, {"date": "2022-02-25", "close": 168.6169, "volume": 16927.0}, {"date": "2022-02-28", "close": 173.4173, "volume": 14411.0}, {"date": "2022-03-01", "close": 170.7171, "volume": 13680.0}, {"date": "2022-03-02", "close": 167.1167, "volume": 13602.0}, {"date": "2022-03-03", "close": 155.7156, "volume": 22574.0}, {"date": "2022-03-04", "close": 148.8149, "volume": 13482.0}, {"date": "2022-03-07", "close": 147.3147, "volume": 16717.0}, {"date": "2022-03-08", "close": 144.3144, "volume": 25239.0}, {"date": "2022-03-09", "close": 156.6157, "volume": 24932.0}, {"date": "2022-03-10", "close": 146.7147, "volume": 16093.0}, {"date": "2022-03-11", "close": 138.0138, "volume": 20455.0}, {"date": "2022-03-14", "close": 121.5122, "volume": 40410.0}, {"date": "2022-03-15", "close": 119.712, "volume": 27280.0}, {"date": "2022-03-16", "close": 121.8122, "volume": 33381.0}, {"date": "2022-03-17", "close": 145.5146, "volume": 43860.0}, {"date": "2022-03-18", "close": 150.015, "volume": 180036.0}, {"date": "2022-03-21", "close": 130.5131, "volume": 26486.0}, {"date": "2022-03-22", "close": 130.8131, "volume": 17837.0}, {"date": "2022-03-23", "close": 125.1125, "volume": 17989.0}, {"date": "2022-03-24", "close": 120.9121, "volume": 28399.0}, {"date": "2022-03-25", "close": 120.012, "volume": 20621.0}, {"date": "2022-03-28", "close": 123.6124, "volume": 16081.0}, {"date": "2022-03-29", "close": 121.8122, "volume": 14476.0}, {"date": "2022-03-30", "close": 118.5119, "volume": 16073.0}, {"date": "2022-03-31", "close": 117.9118, "volume": 11111.0}, {"date": "2022-04-01", "close": 117.3117, "volume": 14976.0}, {"date": "2022-04-04", "close": 117.9118, "volume": 13833.0}, {"date": "2022-04-05", "close": 112.5113, "volume": 19304.0}, {"date": "2022-04-06", "close": 113.7114, "volume": 23789.0}, {"date": "2022-04-07", "close": 111.9112, "volume": 26724.0}, {"date": "2022-04-08", "close": 117.6118, "volume": 20047.0}, {"date": "2022-04-11", "close": 107.1107, "volume": 28632.0}, {"date": "2022-04-12", "close": 98.7099, "volume": 20930.0}, {"date": "2022-04-13", "close": 102.3102, "volume": 26844.0}, {"date": "2022-04-14", "close": 99.0099, "volume": 17556.0}, {"date": "2022-04-18", "close": 110.111, "volume": 1605629.0}, {"date": "2022-04-19", "close": 96.9097, "volume": 148423.0}, {"date": "2022-04-20", "close": 108.0108, "volume": 435637.0}, {"date": "2022-04-21", "close": 95.1095, "volume": 82703.0}, {"date": "2022-04-22", "close": 86.1086, "volume": 58212.0}, {"date": "2022-04-25", "close": 86.4086, "volume": 22946.0}, {"date": "2022-04-26", "close": 80.408, "volume": 33086.0}, {"date": "2022-04-27", "close": 82.2082, "volume": 23075.0}, {"date": "2022-04-28", "close": 82.5083, "volume": 20686.0}, {"date": "2022-04-29", "close": 85.8086, "volume": 34184.0}, {"date": "2022-05-02", "close": 96.3096, "volume": 35296.0}, {"date": "2022-05-03", "close": 97.8098, "volume": 27790.0}, {"date": "2022-05-04", "close": 94.2094, "volume": 22643.0}, {"date": "2022-05-05", "close": 84.6085, "volume": 26810.0}, {"date": "2022-05-06", "close": 91.5092, "volume": 29657.0}, {"date": "2022-05-09", "close": 85.8086, "volume": 20297.0}, {"date": "2022-05-10", "close": 87.3087, "volume": 18624.0}, {"date": "2022-05-11", "close": 77.4077, "volume": 18593.0}, {"date": "2022-05-12", "close": 84.3084, "volume": 22310.0}, {"date": "2022-05-13", "close": 85.2085, "volume": 15367.0}, {"date": "2022-05-16", "close": 87.6088, "volume": 14905.0}, {"date": "2022-05-17", "close": 98.1098, "volume": 28811.0}, {"date": "2022-05-18", "close": 91.8092, "volume": 15370.0}, {"date": "2022-05-19", "close": 93.9094, "volume": 11909.0}, {"date": "2022-05-20", "close": 93.9094, "volume": 22491.0}, {"date": "2022-05-23", "close": 91.2091, "volume": 23109.0}, {"date": "2022-05-24", "close": 90.009, "volume": 13993.0}, {"date": "2022-05-25", "close": 96.6097, "volume": 26347.0}, {"date": "2022-05-26", "close": 90.309, "volume": 23161.0}, {"date": "2022-05-27", "close": 104.7105, "volume": 42569.0}, {"date": "2022-05-31", "close": 109.511, "volume": 80653.0}, {"date": "2022-06-01", "close": 109.811, "volume": 28136.0}, {"date": "2022-06-02", "close": 123.6124, "volume": 55200.0}, {"date": "2022-06-03", "close": 111.6112, "volume": 87212.0}, {"date": "2022-06-06", "close": 102.3102, "volume": 33434.0}, {"date": "2022-06-07", "close": 111.6112, "volume": 38416.0}, {"date": "2022-06-08", "close": 111.0111, "volume": 16012.0}, {"date": "2022-06-09", "close": 107.1107, "volume": 14806.0}, {"date": "2022-06-10", "close": 100.5101, "volume": 12730.0}, {"date": "2022-06-13", "close": 107.1107, "volume": 16442.0}, {"date": "2022-06-14", "close": 108.3108, "volume": 20571.0}, {"date": "2022-06-15", "close": 115.8116, "volume": 19988.0}, {"date": "2022-06-16", "close": 111.6112, "volume": 19112.0}, {"date": "2022-06-17", "close": 117.9118, "volume": 27831.0}, {"date": "2022-06-21", "close": 122.1122, "volume": 15451.0}, {"date": "2022-06-22", "close": 132.0132, "volume": 27314.0}, {"date": "2022-06-23", "close": 149.715, "volume": 41594.0}, {"date": "2022-06-24", "close": 134.7135, "volume": 157205.0}, {"date": "2022-06-27", "close": 136.8137, "volume": 15872.0}, {"date": "2022-06-28", "close": 133.5134, "volume": 8286.0}, {"date": "2022-06-29", "close": 132.6133, "volume": 8181.0}, {"date": "2022-06-30", "close": 135.0135, "volume": 8505.0}, {"date": "2022-07-01", "close": 123.0123, "volume": 13816.0}, {"date": "2022-07-05", "close": 125.1125, "volume": 11669.0}, {"date": "2022-07-06", "close": 131.1131, "volume": 8556.0}, {"date": "2022-07-07", "close": 140.114, "volume": 12593.0}, {"date": "2022-07-08", "close": 138.6139, "volume": 8175.0}, {"date": "2022-07-11", "close": 134.4134, "volume": 5454.0}, {"date": "2022-07-12", "close": 133.8134, "volume": 5921.0}, {"date": "2022-07-13", "close": 139.514, "volume": 5196.0}, {"date": "2022-07-14", "close": 134.4134, "volume": 12378.0}, {"date": "2022-07-15", "close": 115.2115, "volume": 39679.0}, {"date": "2022-07-18", "close": 100.21, "volume": 23130.0}, {"date": "2022-07-19", "close": 113.7114, "volume": 21765.0}, {"date": "2022-07-20", "close": 125.7126, "volume": 28009.0}, {"date": "2022-07-21", "close": 117.9118, "volume": 9573.0}, {"date": "2022-07-22", "close": 114.6115, "volume": 7022.0}, {"date": "2022-07-25", "close": 117.9118, "volume": 4077.0}, {"date": "2022-07-26", "close": 111.6112, "volume": 5872.0}, {"date": "2022-07-27", "close": 111.0111, "volume": 4307.0}, {"date": "2022-07-28", "close": 112.8113, "volume": 6035.0}, {"date": "2022-07-29", "close": 114.9115, "volume": 3635.0}, {"date": "2022-08-01", "close": 108.3108, "volume": 8478.0}, {"date": "2022-08-02", "close": 115.2115, "volume": 5362.0}, {"date": "2022-08-03", "close": 111.9112, "volume": 6467.0}, {"date": "2022-08-04", "close": 120.012, "volume": 8544.0}, {"date": "2022-08-05", "close": 126.3126, "volume": 14412.0}, {"date": "2022-08-08", "close": 123.9124, "volume": 8010.0}, {"date": "2022-08-09", "close": 116.7117, "volume": 7260.0}, {"date": "2022-08-10", "close": 116.7117, "volume": 5773.0}, {"date": "2022-08-11", "close": 120.012, "volume": 18851.0}, {"date": "2022-08-12", "close": 125.1125, "volume": 3784.0}, {"date": "2022-08-15", "close": 156.9157, "volume": 35939.0}, {"date": "2022-08-16", "close": 138.6139, "volume": 16242.0}, {"date": "2022-08-17", "close": 135.3135, "volume": 11595.0}, {"date": "2022-08-18", "close": 126.6127, "volume": 18240.0}, {"date": "2022-08-19", "close": 131.4131, "volume": 43074.0}, {"date": "2022-08-22", "close": 133.2133, "volume": 8969.0}, {"date": "2022-08-23", "close": 125.1125, "volume": 7271.0}, {"date": "2022-08-24", "close": 127.8128, "volume": 3695.0}, {"date": "2022-08-25", "close": 125.7126, "volume": 5141.0}, {"date": "2022-08-26", "close": 117.6118, "volume": 5662.0}, {"date": "2022-08-29", "close": 118.8119, "volume": 4669.0}, {"date": "2022-08-30", "close": 117.0117, "volume": 4766.0}, {"date": "2022-08-31", "close": 118.2118, "volume": 2299.0}, {"date": "2022-09-01", "close": 116.7117, "volume": 6182.0}, {"date": "2022-09-02", "close": 115.2115, "volume": 3268.0}, {"date": "2022-09-06", "close": 118.2118, "volume": 4769.0}, {"date": "2022-09-07", "close": 125.1125, "volume": 13324.0}, {"date": "2022-09-08", "close": 130.213, "volume": 7537.0}, {"date": "2022-09-09", "close": 126.0126, "volume": 7909.0}, {"date": "2022-09-12", "close": 125.4125, "volume": 7092.0}, {"date": "2022-09-13", "close": 123.3123, "volume": 5075.0}, {"date": "2022-09-14", "close": 122.7123, "volume": 3786.0}, {"date": "2022-09-15", "close": 124.5125, "volume": 3013.0}, {"date": "2022-09-16", "close": 123.9124, "volume": 4662.0}, {"date": "2022-09-19", "close": 114.6115, "volume": 7274.0}, {"date": "2022-09-20", "close": 108.3108, "volume": 4874.0}, {"date": "2022-09-21", "close": 104.7105, "volume": 5673.0}, {"date": "2022-09-22", "close": 108.0108, "volume": 5929.0}, {"date": "2022-09-23", "close": 105.0105, "volume": 8341.0}, {"date": "2022-09-26", "close": 101.4101, "volume": 3463.0}, {"date": "2022-09-27", "close": 104.4104, "volume": 4161.0}, {"date": "2022-09-28", "close": 105.9106, "volume": 3339.0}, {"date": "2022-09-29", "close": 103.5104, "volume": 4710.0}, {"date": "2022-09-30", "close": 92.7093, "volume": 7617.0}, {"date": "2022-10-03", "close": 99.0099, "volume": 6230.0}, {"date": "2022-10-04", "close": 104.4104, "volume": 5818.0}, {"date": "2022-10-05", "close": 101.4101, "volume": 3169.0}, {"date": "2022-10-06", "close": 105.6106, "volume": 2691.0}, {"date": "2022-10-07", "close": 101.4101, "volume": 2018.0}, {"date": "2022-10-10", "close": 94.8095, "volume": 4222.0}, {"date": "2022-10-11", "close": 96.9097, "volume": 5197.0}, {"date": "2022-10-12", "close": 93.9094, "volume": 2061.0}, {"date": "2022-10-13", "close": 96.9097, "volume": 2659.0}, {"date": "2022-10-14", "close": 94.8095, "volume": 2261.0}, {"date": "2022-10-17", "close": 99.0099, "volume": 11180.0}, {"date": "2022-10-18", "close": 95.4095, "volume": 4143.0}, {"date": "2022-10-19", "close": 92.4092, "volume": 3167.0}, {"date": "2022-10-20", "close": 91.8092, "volume": 4745.0}, {"date": "2022-10-21", "close": 90.009, "volume": 1997.0}, {"date": "2022-10-24", "close": 92.7093, "volume": 3047.0}, {"date": "2022-10-25", "close": 92.4092, "volume": 6638.0}, {"date": "2022-10-26", "close": 99.91, "volume": 4989.0}, {"date": "2022-10-27", "close": 100.8101, "volume": 3592.0}, {"date": "2022-10-28", "close": 104.4104, "volume": 4562.0}, {"date": "2022-10-31", "close": 104.1104, "volume": 5082.0}, {"date": "2022-11-01", "close": 105.3105, "volume": 2573.0}, {"date": "2022-11-02", "close": 103.5104, "volume": 4216.0}, {"date": "2022-11-03", "close": 100.8101, "volume": 2909.0}, {"date": "2022-11-04", "close": 103.8104, "volume": 2604.0}, {"date": "2022-11-07", "close": 103.5104, "volume": 3334.0}, {"date": "2022-11-08", "close": 98.7099, "volume": 3047.0}, {"date": "2022-11-09", "close": 93.9094, "volume": 8528.0}, {"date": "2022-11-10", "close": 97.2097, "volume": 3033.0}, {"date": "2022-11-11", "close": 101.1101, "volume": 3163.0}, {"date": "2022-11-14", "close": 105.6106, "volume": 4843.0}, {"date": "2022-11-15", "close": 101.4101, "volume": 5712.0}, {"date": "2022-11-16", "close": 95.4095, "volume": 4907.0}, {"date": "2022-11-17", "close": 90.6091, "volume": 5573.0}, {"date": "2022-11-18", "close": 89.1089, "volume": 7387.0}, {"date": "2022-11-21", "close": 84.6085, "volume": 6391.0}, {"date": "2022-11-22", "close": 88.2088, "volume": 8393.0}, {"date": "2022-11-23", "close": 88.2088, "volume": 3128.0}, {"date": "2022-11-25", "close": 90.6091, "volume": 1862.0}, {"date": "2022-11-28", "close": 88.2088, "volume": 6204.0}, {"date": "2022-11-29", "close": 84.0084, "volume": 4318.0}, {"date": "2022-11-30", "close": 89.1089, "volume": 4751.0}, {"date": "2022-12-01", "close": 90.6091, "volume": 3533.0}, {"date": "2022-12-02", "close": 87.0087, "volume": 4856.0}, {"date": "2022-12-05", "close": 84.9085, "volume": 8342.0}, {"date": "2022-12-06", "close": 81.0081, "volume": 9774.0}, {"date": "2022-12-07", "close": 74.7075, "volume": 13293.0}, {"date": "2022-12-08", "close": 72.9073, "volume": 5574.0}, {"date": "2022-12-09", "close": 71.7072, "volume": 4215.0}, {"date": "2022-12-12", "close": 69.3069, "volume": 8579.0}, {"date": "2022-12-13", "close": 71.7072, "volume": 7700.0}, {"date": "2022-12-14", "close": 69.907, "volume": 3690.0}, {"date": "2022-12-15", "close": 70.207, "volume": 7518.0}, {"date": "2022-12-16", "close": 62.4062, "volume": 23759.0}, {"date": "2022-12-19", "close": 63.3063, "volume": 7202.0}, {"date": "2022-12-20", "close": 61.2061, "volume": 8312.0}, {"date": "2022-12-21", "close": 62.1062, "volume": 8454.0}, {"date": "2022-12-22", "close": 59.706, "volume": 11485.0}, {"date": "2022-12-23", "close": 68.7069, "volume": 13472.0}, {"date": "2022-12-27", "close": 62.1062, "volume": 10146.0}, {"date": "2022-12-28", "close": 67.8068, "volume": 8607.0}, {"date": "2022-12-29", "close": 66.0066, "volume": 13314.0}, {"date": "2022-12-30", "close": 70.5071, "volume": 11176.0}, {"date": "2023-01-03", "close": 74.1074, "volume": 8114.0}, {"date": "2023-01-04", "close": 76.8077, "volume": 5137.0}, {"date": "2023-01-05", "close": 74.7075, "volume": 4491.0}, {"date": "2023-01-06", "close": 74.7075, "volume": 2758.0}, {"date": "2023-01-09", "close": 78.0078, "volume": 7475.0}, {"date": "2023-01-10", "close": 80.108, "volume": 3850.0}, {"date": "2023-01-11", "close": 81.3081, "volume": 2798.0}, {"date": "2023-01-12", "close": 82.8083, "volume": 3120.0}, {"date": "2023-01-13", "close": 85.8086, "volume": 9037.0}, {"date": "2023-01-17", "close": 88.5089, "volume": 5944.0}, {"date": "2023-01-18", "close": 87.6088, "volume": 2169.0}, {"date": "2023-01-19", "close": 85.5086, "volume": 4033.0}, {"date": "2023-01-20", "close": 85.2085, "volume": 1200.0}, {"date": "2023-01-23", "close": 83.4083, "volume": 2108.0}, {"date": "2023-01-24", "close": 84.6085, "volume": 1577.0}, {"date": "2023-01-25", "close": 79.808, "volume": 4983.0}, {"date": "2023-01-26", "close": 80.108, "volume": 1644.0}, {"date": "2023-01-27", "close": 82.2082, "volume": 2428.0}, {"date": "2023-01-30", "close": 77.1077, "volume": 1518.0}, {"date": "2023-01-31", "close": 78.6079, "volume": 1708.0}, {"date": "2023-02-01", "close": 78.6079, "volume": 2255.0}, {"date": "2023-02-02", "close": 81.0081, "volume": 3118.0}, {"date": "2023-02-03", "close": 80.408, "volume": 1266.0}, {"date": "2023-02-06", "close": 81.6082, "volume": 3936.0}, {"date": "2023-02-07", "close": 83.4083, "volume": 2330.0}, {"date": "2023-02-08", "close": 83.1083, "volume": 1012.0}, {"date": "2023-02-09", "close": 81.0081, "volume": 1783.0}, {"date": "2023-02-10", "close": 83.7084, "volume": 4210.0}, {"date": "2023-02-13", "close": 81.9082, "volume": 1601.0}, {"date": "2023-02-14", "close": 79.808, "volume": 2580.0}, {"date": "2023-02-15", "close": 79.508, "volume": 2534.0}, {"date": "2023-02-16", "close": 84.6085, "volume": 5135.0}, {"date": "2023-02-17", "close": 91.2091, "volume": 15380.0}, {"date": "2023-02-21", "close": 86.7087, "volume": 4246.0}, {"date": "2023-02-22", "close": 82.5083, "volume": 2641.0}, {"date": "2023-02-23", "close": 84.0084, "volume": 3681.0}, {"date": "2023-02-24", "close": 78.3078, "volume": 4944.0}, {"date": "2023-02-27", "close": 75.9076, "volume": 3642.0}, {"date": "2023-02-28", "close": 73.8074, "volume": 5521.0}, {"date": "2023-03-01", "close": 73.8074, "volume": 3054.0}, {"date": "2023-03-02", "close": 70.207, "volume": 2580.0}, {"date": "2023-03-03", "close": 88.8089, "volume": 15366.0}, {"date": "2023-03-06", "close": 93.9094, "volume": 17177.0}, {"date": "2023-03-07", "close": 86.7087, "volume": 6860.0}, {"date": "2023-03-08", "close": 82.2082, "volume": 9547.0}, {"date": "2023-03-09", "close": 77.1077, "volume": 6321.0}, {"date": "2023-03-10", "close": 70.8071, "volume": 7257.0}, {"date": "2023-03-13", "close": 73.2073, "volume": 2968.0}, {"date": "2023-03-14", "close": 73.8074, "volume": 4133.0}, {"date": "2023-03-15", "close": 72.0072, "volume": 3309.0}, {"date": "2023-03-16", "close": 69.607, "volume": 3278.0}, {"date": "2023-03-17", "close": 66.6067, "volume": 8754.0}, {"date": "2023-03-20", "close": 67.2067, "volume": 2700.0}, {"date": "2023-03-21", "close": 70.207, "volume": 2044.0}, {"date": "2023-03-22", "close": 66.0066, "volume": 2332.0}, {"date": "2023-03-23", "close": 65.1065, "volume": 3132.0}, {"date": "2023-03-24", "close": 67.8068, "volume": 7765.0}, {"date": "2023-03-27", "close": 68.4068, "volume": 2023.0}, {"date": "2023-03-28", "close": 69.0069, "volume": 2719.0}, {"date": "2023-03-29", "close": 69.0069, "volume": 2518.0}, {"date": "2023-03-30", "close": 69.607, "volume": 2325.0}, {"date": "2023-03-31", "close": 69.607, "volume": 3682.0}, {"date": "2023-04-03", "close": 68.4068, "volume": 2765.0}, {"date": "2023-04-04", "close": 68.1068, "volume": 3145.0}, {"date": "2023-04-05", "close": 68.4068, "volume": 3148.0}, {"date": "2023-04-06", "close": 67.8068, "volume": 1701.0}, {"date": "2023-04-10", "close": 69.3069, "volume": 3767.0}, {"date": "2023-04-11", "close": 71.7072, "volume": 3226.0}, {"date": "2023-04-12", "close": 68.1068, "volume": 1973.0}, {"date": "2023-04-13", "close": 72.9073, "volume": 5900.0}, {"date": "2023-04-14", "close": 73.8074, "volume": 7222.0}, {"date": "2023-04-17", "close": 72.0072, "volume": 3470.0}, {"date": "2023-04-18", "close": 73.8074, "volume": 2459.0}, {"date": "2023-04-19", "close": 84.9085, "volume": 16592.0}, {"date": "2023-04-20", "close": 78.6079, "volume": 8163.0}, {"date": "2023-04-21", "close": 75.6076, "volume": 7418.0}, {"date": "2023-04-24", "close": 68.4068, "volume": 12132.0}, {"date": "2023-04-25", "close": 72.0072, "volume": 14312.0}, {"date": "2023-04-26", "close": 65.7066, "volume": 10732.0}, {"date": "2023-04-27", "close": 63.9064, "volume": 19692.0}, {"date": "2023-04-28", "close": 63.3063, "volume": 50989.0}, {"date": "2023-05-01", "close": 65.7066, "volume": 6792.0}, {"date": "2023-05-02", "close": 71.4071, "volume": 10813.0}, {"date": "2023-05-03", "close": 67.2067, "volume": 5558.0}, {"date": "2023-05-04", "close": 71.4071, "volume": 4859.0}, {"date": "2023-05-05", "close": 72.9073, "volume": 3314.0}, {"date": "2023-05-08", "close": 75.0075, "volume": 3350.0}, {"date": "2023-05-09", "close": 78.0078, "volume": 5402.0}, {"date": "2023-05-10", "close": 82.5083, "volume": 5731.0}, {"date": "2023-05-11", "close": 81.3081, "volume": 3371.0}, {"date": "2023-05-12", "close": 72.0072, "volume": 5115.0}, {"date": "2023-05-15", "close": 78.0078, "volume": 3410.0}, {"date": "2023-05-16", "close": 79.2079, "volume": 4571.0}, {"date": "2023-05-17", "close": 81.0081, "volume": 1375.0}, {"date": "2023-05-18", "close": 76.5077, "volume": 2478.0}, {"date": "2023-05-19", "close": 76.8077, "volume": 1937.0}, {"date": "2023-05-22", "close": 81.0081, "volume": 3970.0}, {"date": "2023-05-23", "close": 73.5074, "volume": 8979.0}, {"date": "2023-05-24", "close": 72.0072, "volume": 1980.0}, {"date": "2023-05-25", "close": 70.5071, "volume": 3054.0}, {"date": "2023-05-26", "close": 74.7075, "volume": 1880.0}, {"date": "2023-05-30", "close": 70.5071, "volume": 3724.0}, {"date": "2023-05-31", "close": 72.0072, "volume": 1702.0}, {"date": "2023-06-01", "close": 72.3072, "volume": 1713.0}, {"date": "2023-06-02", "close": 72.9073, "volume": 1896.0}, {"date": "2023-06-05", "close": 76.5077, "volume": 3180.0}, {"date": "2023-06-06", "close": 78.9079, "volume": 5699.0}, {"date": "2023-06-07", "close": 77.7078, "volume": 2412.0}, {"date": "2023-06-08", "close": 76.5077, "volume": 1558.0}, {"date": "2023-06-09", "close": 73.2073, "volume": 2404.0}, {"date": "2023-06-12", "close": 73.8074, "volume": 1926.0}, {"date": "2023-06-13", "close": 74.1074, "volume": 1610.0}, {"date": "2023-06-14", "close": 72.6073, "volume": 1072.0}, {"date": "2023-06-15", "close": 72.3072, "volume": 1025.0}, {"date": "2023-06-16", "close": 77.7078, "volume": 8416.0}, {"date": "2023-06-20", "close": 70.5071, "volume": 2708.0}, {"date": "2023-06-21", "close": 69.607, "volume": 4479.0}, {"date": "2023-06-22", "close": 67.5068, "volume": 7276.0}, {"date": "2023-06-23", "close": 69.3069, "volume": 4479.0}, {"date": "2023-06-26", "close": 67.5068, "volume": 2742.0}, {"date": "2023-06-27", "close": 66.9067, "volume": 4338.0}, {"date": "2023-06-28", "close": 68.4068, "volume": 2390.0}, {"date": "2023-06-29", "close": 71.4071, "volume": 2054.0}, {"date": "2023-06-30", "close": 72.3072, "volume": 2933.0}, {"date": "2023-07-03", "close": 77.4077, "volume": 3358.0}, {"date": "2023-07-05", "close": 71.4071, "volume": 3440.0}, {"date": "2023-07-06", "close": 73.5074, "volume": 3860.0}, {"date": "2023-07-07", "close": 73.8074, "volume": 3844.0}, {"date": "2023-07-10", "close": 72.6073, "volume": 2625.0}, {"date": "2023-07-11", "close": 72.3072, "volume": 12534.0}, {"date": "2023-07-12", "close": 71.1071, "volume": 16346.0}, {"date": "2023-07-13", "close": 70.207, "volume": 4223.0}, {"date": "2023-07-14", "close": 76.8077, "volume": 25389.0}, {"date": "2023-07-17", "close": 85.8086, "volume": 37657.0}, {"date": "2023-07-18", "close": 65.7066, "volume": 87131.0}, {"date": "2023-07-19", "close": 64.8065, "volume": 18974.0}, {"date": "2023-07-20", "close": 59.1059, "volume": 46507.0}, {"date": "2023-07-21", "close": 59.1059, "volume": 15924.0}, {"date": "2023-07-24", "close": 56.1056, "volume": 26738.0}, {"date": "2023-07-25", "close": 52.8053, "volume": 21408.0}, {"date": "2023-07-26", "close": 55.5056, "volume": 15373.0}, {"date": "2023-07-27", "close": 51.3051, "volume": 12838.0}, {"date": "2023-07-28", "close": 49.805, "volume": 25851.0}, {"date": "2023-07-31", "close": 47.7048, "volume": 24637.0}, {"date": "2023-08-01", "close": 48.9049, "volume": 10383.0}, {"date": "2023-08-02", "close": 45.9046, "volume": 17566.0}, {"date": "2023-08-03", "close": 47.1047, "volume": 8728.0}, {"date": "2023-08-04", "close": 44.7045, "volume": 11025.0}, {"date": "2023-08-07", "close": 40.8041, "volume": 17397.0}, {"date": "2023-08-08", "close": 42.9043, "volume": 5469.0}, {"date": "2023-08-09", "close": 42.9043, "volume": 10026.0}, {"date": "2023-08-10", "close": 42.6043, "volume": 3421.0}, {"date": "2023-08-11", "close": 37.2037, "volume": 16225.0}, {"date": "2023-08-14", "close": 37.2037, "volume": 28005.0}, {"date": "2023-08-15", "close": 39.604, "volume": 12736.0}, {"date": "2023-08-16", "close": 38.4038, "volume": 5662.0}, {"date": "2023-08-17", "close": 37.5038, "volume": 3913.0}, {"date": "2023-08-18", "close": 37.5038, "volume": 4619.0}, {"date": "2023-08-21", "close": 42.0042, "volume": 9525.0}, {"date": "2023-08-22", "close": 41.7042, "volume": 4577.0}, {"date": "2023-08-23", "close": 42.6043, "volume": 8380.0}, {"date": "2023-08-24", "close": 40.8041, "volume": 3709.0}, {"date": "2023-08-25", "close": 42.3042, "volume": 4332.0}, {"date": "2023-08-28", "close": 42.6043, "volume": 2327.0}, {"date": "2023-08-29", "close": 40.5041, "volume": 7218.0}, {"date": "2023-08-30", "close": 42.0042, "volume": 4981.0}, {"date": "2023-08-31", "close": 41.7042, "volume": 4221.0}, {"date": "2023-09-01", "close": 41.7042, "volume": 1699.0}, {"date": "2023-09-05", "close": 39.0039, "volume": 5731.0}, {"date": "2023-09-06", "close": 39.3039, "volume": 8638.0}, {"date": "2023-09-07", "close": 38.4038, "volume": 4809.0}, {"date": "2023-09-08", "close": 36.0036, "volume": 7056.0}, {"date": "2023-09-11", "close": 37.2037, "volume": 8810.0}, {"date": "2023-09-12", "close": 36.9037, "volume": 4178.0}, {"date": "2023-09-13", "close": 36.3036, "volume": 1160.0}, {"date": "2023-09-14", "close": 37.2037, "volume": 4735.0}, {"date": "2023-09-15", "close": 37.8038, "volume": 4839.0}, {"date": "2023-09-18", "close": 36.0036, "volume": 3816.0}, {"date": "2023-09-19", "close": 39.0039, "volume": 9328.0}, {"date": "2023-09-20", "close": 36.6037, "volume": 6270.0}, {"date": "2023-09-21", "close": 36.6037, "volume": 2770.0}, {"date": "2023-09-22", "close": 38.4038, "volume": 4826.0}, {"date": "2023-09-25", "close": 36.0036, "volume": 12230.0}, {"date": "2023-09-26", "close": 35.1035, "volume": 9246.0}, {"date": "2023-09-27", "close": 35.7036, "volume": 3605.0}, {"date": "2023-09-28", "close": 36.3036, "volume": 3525.0}, {"date": "2023-09-29", "close": 37.5038, "volume": 4526.0}, {"date": "2023-10-02", "close": 34.8035, "volume": 5340.0}, {"date": "2023-10-03", "close": 34.8035, "volume": 8408.0}, {"date": "2023-10-04", "close": 34.8035, "volume": 4960.0}, {"date": "2023-10-05", "close": 32.7033, "volume": 7888.0}, {"date": "2023-10-06", "close": 35.7036, "volume": 16693.0}, {"date": "2023-10-09", "close": 33.9034, "volume": 6579.0}, {"date": "2023-10-10", "close": 36.0036, "volume": 5471.0}, {"date": "2023-10-11", "close": 36.3036, "volume": 2676.0}, {"date": "2023-10-12", "close": 35.4035, "volume": 4330.0}, {"date": "2023-10-13", "close": 34.2034, "volume": 6995.0}, {"date": "2023-10-16", "close": 34.2034, "volume": 3208.0}, {"date": "2023-10-17", "close": 36.0036, "volume": 7251.0}, {"date": "2023-10-18", "close": 33.6034, "volume": 5540.0}, {"date": "2023-10-19", "close": 33.9034, "volume": 4965.0}, {"date": "2023-10-20", "close": 32.1032, "volume": 7556.0}, {"date": "2023-10-23", "close": 45.3045, "volume": 1369934.0}, {"date": "2023-10-24", "close": 45.9046, "volume": 144392.0}, {"date": "2023-10-25", "close": 42.3042, "volume": 32188.0}, {"date": "2023-10-26", "close": 40.5041, "volume": 17020.0}, {"date": "2023-10-27", "close": 36.3036, "volume": 19924.0}, {"date": "2023-10-30", "close": 39.3039, "volume": 31610.0}, {"date": "2023-10-31", "close": 48.9049, "volume": 74969.0}, {"date": "2023-11-01", "close": 49.805, "volume": 25477.0}, {"date": "2023-11-02", "close": 55.5056, "volume": 46017.0}, {"date": "2023-11-03", "close": 60.006, "volume": 44234.0}, {"date": "2023-11-06", "close": 69.907, "volume": 70634.0}, {"date": "2023-11-07", "close": 66.0066, "volume": 39008.0}, {"date": "2023-11-08", "close": 76.5077, "volume": 43084.0}, {"date": "2023-11-09", "close": 71.7072, "volume": 24464.0}, {"date": "2023-11-10", "close": 70.207, "volume": 24822.0}, {"date": "2023-11-13", "close": 73.5074, "volume": 14081.0}, {"date": "2023-11-14", "close": 81.6082, "volume": 25369.0}, {"date": "2023-11-15", "close": 86.4086, "volume": 21466.0}, {"date": "2023-11-16", "close": 66.9067, "volume": 98809.0}, {"date": "2023-11-17", "close": 65.4065, "volume": 19990.0}, {"date": "2023-11-20", "close": 72.6073, "volume": 34723.0}, {"date": "2023-11-21", "close": 74.4074, "volume": 23260.0}, {"date": "2023-11-22", "close": 70.5071, "volume": 12477.0}, {"date": "2023-11-24", "close": 75.6076, "volume": 20624.0}, {"date": "2023-11-27", "close": 78.0078, "volume": 25751.0}, {"date": "2023-11-28", "close": 73.5074, "volume": 21761.0}, {"date": "2023-11-29", "close": 67.5068, "volume": 31187.0}, {"date": "2023-11-30", "close": 67.5068, "volume": 21301.0}, {"date": "2023-12-01", "close": 62.1062, "volume": 23922.0}, {"date": "2023-12-04", "close": 84.0084, "volume": 96481.0}, {"date": "2023-12-05", "close": 85.5086, "volume": 26882.0}, {"date": "2023-12-06", "close": 79.808, "volume": 18999.0}, {"date": "2023-12-07", "close": 78.0078, "volume": 8254.0}, {"date": "2023-12-08", "close": 79.808, "volume": 10318.0}, {"date": "2023-12-11", "close": 81.3081, "volume": 9249.0}, {"date": "2023-12-12", "close": 78.9079, "volume": 9097.0}, {"date": "2023-12-13", "close": 83.7084, "volume": 15701.0}, {"date": "2023-12-14", "close": 84.9085, "volume": 10386.0}, {"date": "2023-12-15", "close": 82.2082, "volume": 20324.0}, {"date": "2023-12-18", "close": 80.108, "volume": 6374.0}, {"date": "2023-12-19", "close": 82.2082, "volume": 15749.0}, {"date": "2023-12-20", "close": 81.6082, "volume": 12555.0}, {"date": "2023-12-21", "close": 80.108, "volume": 8029.0}, {"date": "2023-12-22", "close": 82.5083, "volume": 8342.0}, {"date": "2023-12-26", "close": 92.1092, "volume": 32543.0}, {"date": "2023-12-27", "close": 89.709, "volume": 23873.0}, {"date": "2023-12-28", "close": 85.2085, "volume": 20440.0}, {"date": "2023-12-29", "close": 81.6082, "volume": 20592.0}, {"date": "2024-01-02", "close": 80.7081, "volume": 7511.0}, {"date": "2024-01-03", "close": 78.6079, "volume": 10460.0}, {"date": "2024-01-04", "close": 72.3072, "volume": 23519.0}, {"date": "2024-01-05", "close": 70.5071, "volume": 13037.0}, {"date": "2024-01-08", "close": 73.5074, "volume": 5119.0}, {"date": "2024-01-09", "close": 74.1074, "volume": 6194.0}, {"date": "2024-01-10", "close": 73.2073, "volume": 3180.0}, {"date": "2024-01-11", "close": 73.8074, "volume": 3771.0}, {"date": "2024-01-12", "close": 77.4077, "volume": 7716.0}, {"date": "2024-01-16", "close": 75.3075, "volume": 3069.0}, {"date": "2024-01-17", "close": 72.9073, "volume": 4692.0}, {"date": "2024-01-18", "close": 71.7072, "volume": 6695.0}, {"date": "2024-01-19", "close": 72.9073, "volume": 4175.0}, {"date": "2024-01-22", "close": 74.4074, "volume": 7924.0}, {"date": "2024-01-23", "close": 79.508, "volume": 9089.0}, {"date": "2024-01-24", "close": 79.508, "volume": 4664.0}, {"date": "2024-01-25", "close": 80.408, "volume": 5271.0}, {"date": "2024-01-26", "close": 86.4086, "volume": 11194.0}, {"date": "2024-01-29", "close": 85.5086, "volume": 6132.0}, {"date": "2024-01-30", "close": 85.5086, "volume": 4264.0}, {"date": "2024-01-31", "close": 86.1086, "volume": 21548.0}, {"date": "2024-02-01", "close": 82.2082, "volume": 5752.0}, {"date": "2024-02-02", "close": 84.6085, "volume": 6909.0}, {"date": "2024-02-05", "close": 87.6088, "volume": 9028.0}, {"date": "2024-02-06", "close": 92.4092, "volume": 11157.0}, {"date": "2024-02-07", "close": 85.8086, "volume": 6808.0}, {"date": "2024-02-08", "close": 85.5086, "volume": 4782.0}, {"date": "2024-02-09", "close": 73.8074, "volume": 44839.0}, {"date": "2024-02-12", "close": 70.8071, "volume": 13497.0}, {"date": "2024-02-13", "close": 68.7069, "volume": 14847.0}, {"date": "2024-02-14", "close": 71.4071, "volume": 9295.0}, {"date": "2024-02-15", "close": 70.8071, "volume": 11386.0}, {"date": "2024-02-16", "close": 70.207, "volume": 8166.0}, {"date": "2024-02-20", "close": 67.2067, "volume": 23690.0}, {"date": "2024-02-21", "close": 65.1065, "volume": 24045.0}, {"date": "2024-02-22", "close": 64.8065, "volume": 9818.0}, {"date": "2024-02-23", "close": 63.9064, "volume": 17538.0}, {"date": "2024-02-26", "close": 60.6061, "volume": 29436.0}, {"date": "2024-02-27", "close": 61.5062, "volume": 15051.0}, {"date": "2024-02-28", "close": 60.6061, "volume": 16903.0}, {"date": "2024-02-29", "close": 62.4062, "volume": 11107.0}, {"date": "2024-03-01", "close": 67.2067, "volume": 7557.0}, {"date": "2024-03-04", "close": 69.3069, "volume": 8306.0}, {"date": "2024-03-05", "close": 66.9067, "volume": 5426.0}, {"date": "2024-03-06", "close": 72.3072, "volume": 13576.0}, {"date": "2024-03-07", "close": 68.4068, "volume": 15307.0}, {"date": "2024-03-08", "close": 68.7069, "volume": 6239.0}, {"date": "2024-03-11", "close": 66.3066, "volume": 5716.0}, {"date": "2024-03-12", "close": 63.3063, "volume": 9054.0}, {"date": "2024-03-13", "close": 62.1062, "volume": 6481.0}, {"date": "2024-03-14", "close": 63.3063, "volume": 9348.0}, {"date": "2024-03-15", "close": 60.306, "volume": 14644.0}, {"date": "2024-03-18", "close": 61.5062, "volume": 6889.0}, {"date": "2024-03-19", "close": 60.9061, "volume": 7248.0}, {"date": "2024-03-20", "close": 59.4059, "volume": 9626.0}, {"date": "2024-03-21", "close": 56.7057, "volume": 17977.0}, {"date": "2024-03-22", "close": 54.9055, "volume": 13255.0}, {"date": "2024-03-25", "close": 48.9049, "volume": 22504.0}, {"date": "2024-03-26", "close": 56.4056, "volume": 15859.0}, {"date": "2024-03-27", "close": 56.7057, "volume": 7648.0}, {"date": "2024-03-28", "close": 57.3057, "volume": 3396.0}, {"date": "2024-04-01", "close": 54.9055, "volume": 6267.0}, {"date": "2024-04-02", "close": 53.7054, "volume": 8112.0}, {"date": "2024-04-03", "close": 55.5056, "volume": 4699.0}, {"date": "2024-04-04", "close": 52.2052, "volume": 6037.0}, {"date": "2024-04-05", "close": 53.1053, "volume": 5719.0}, {"date": "2024-04-08", "close": 53.4053, "volume": 9475.0}, {"date": "2024-04-09", "close": 51.3051, "volume": 5133.0}, {"date": "2024-04-10", "close": 50.105, "volume": 4959.0}, {"date": "2024-04-11", "close": 49.805, "volume": 8859.0}, {"date": "2024-04-12", "close": 48.9049, "volume": 3913.0}, {"date": "2024-04-15", "close": 47.7048, "volume": 5835.0}, {"date": "2024-04-16", "close": 45.6046, "volume": 5715.0}, {"date": "2024-04-17", "close": 45.0045, "volume": 4450.0}, {"date": "2024-04-18", "close": 45.0045, "volume": 5197.0}, {"date": "2024-04-19", "close": 46.8047, "volume": 7570.0}, {"date": "2024-04-22", "close": 45.3045, "volume": 4123.0}, {"date": "2024-04-23", "close": 44.1044, "volume": 6195.0}, {"date": "2024-04-24", "close": 43.8044, "volume": 2536.0}, {"date": "2024-04-25", "close": 43.5044, "volume": 2735.0}, {"date": "2024-04-26", "close": 43.2043, "volume": 4553.0}, {"date": "2024-04-29", "close": 42.3042, "volume": 9177.0}, {"date": "2024-04-30", "close": 43.8044, "volume": 1443.0}, {"date": "2024-05-01", "close": 42.6043, "volume": 5481.0}, {"date": "2024-05-02", "close": 44.4044, "volume": 4754.0}, {"date": "2024-05-03", "close": 48.9049, "volume": 12742.0}, {"date": "2024-05-06", "close": 51.6052, "volume": 15766.0}, {"date": "2024-05-07", "close": 50.105, "volume": 10112.0}, {"date": "2024-05-08", "close": 41.7042, "volume": 141004.0}, {"date": "2024-05-09", "close": 45.3045, "volume": 21279.0}, {"date": "2024-05-10", "close": 42.6043, "volume": 13271.0}, {"date": "2024-05-13", "close": 42.6043, "volume": 11649.0}, {"date": "2024-05-14", "close": 41.7042, "volume": 15222.0}, {"date": "2024-05-15", "close": 43.2043, "volume": 9459.0}, {"date": "2024-05-16", "close": 42.0042, "volume": 6683.0}, {"date": "2024-05-17", "close": 38.1038, "volume": 15704.0}, {"date": "2024-05-20", "close": 37.8038, "volume": 13602.0}, {"date": "2024-05-21", "close": 39.3039, "volume": 14138.0}, {"date": "2024-05-22", "close": 39.0039, "volume": 4981.0}, {"date": "2024-05-23", "close": 38.1038, "volume": 6798.0}, {"date": "2024-05-24", "close": 36.9037, "volume": 10205.0}, {"date": "2024-05-28", "close": 38.1038, "volume": 5344.0}, {"date": "2024-05-29", "close": 38.1038, "volume": 5553.0}, {"date": "2024-05-30", "close": 36.3036, "volume": 7314.0}, {"date": "2024-05-31", "close": 36.3036, "volume": 7420.0}, {"date": "2024-06-03", "close": 36.6037, "volume": 5657.0}, {"date": "2024-06-04", "close": 36.0036, "volume": 9527.0}, {"date": "2024-06-05", "close": 38.1038, "volume": 13873.0}, {"date": "2024-06-06", "close": 38.4038, "volume": 8029.0}, {"date": "2024-06-07", "close": 39.0039, "volume": 4353.0}, {"date": "2024-06-10", "close": 38.4038, "volume": 6884.0}, {"date": "2024-06-11", "close": 40.8041, "volume": 7975.0}, {"date": "2024-06-12", "close": 39.904, "volume": 4702.0}, {"date": "2024-06-13", "close": 38.7039, "volume": 5087.0}, {"date": "2024-06-14", "close": 39.0039, "volume": 4918.0}, {"date": "2024-06-17", "close": 37.5038, "volume": 6901.0}, {"date": "2024-06-18", "close": 33.3033, "volume": 24429.0}, {"date": "2024-06-20", "close": 36.9037, "volume": 11202.0}, {"date": "2024-06-21", "close": 38.7039, "volume": 9850.0}, {"date": "2024-06-24", "close": 36.9037, "volume": 7397.0}, {"date": "2024-06-25", "close": 36.9037, "volume": 4310.0}, {"date": "2024-06-26", "close": 34.8035, "volume": 7704.0}, {"date": "2024-06-27", "close": 35.4035, "volume": 5169.0}, {"date": "2024-06-28", "close": 34.8035, "volume": 7527.0}, {"date": "2024-07-01", "close": 33.9034, "volume": 12165.0}, {"date": "2024-07-02", "close": 32.7033, "volume": 7144.0}, {"date": "2024-07-03", "close": 33.0033, "volume": 1858.0}, {"date": "2024-07-05", "close": 36.3036, "volume": 12846.0}, {"date": "2024-07-08", "close": 36.9037, "volume": 13025.0}, {"date": "2024-07-09", "close": 36.6037, "volume": 5236.0}, {"date": "2024-07-10", "close": 35.4035, "volume": 3440.0}, {"date": "2024-07-11", "close": 37.2037, "volume": 9321.0}, {"date": "2024-07-12", "close": 38.4038, "volume": 4997.0}, {"date": "2024-07-15", "close": 39.3039, "volume": 6339.0}, {"date": "2024-07-16", "close": 45.0045, "volume": 23992.0}, {"date": "2024-07-17", "close": 42.9043, "volume": 4828.0}, {"date": "2024-07-18", "close": 41.4041, "volume": 5656.0}, {"date": "2024-07-19", "close": 39.604, "volume": 2818.0}, {"date": "2024-07-22", "close": 42.3042, "volume": 8131.0}, {"date": "2024-07-23", "close": 43.2043, "volume": 4805.0}, {"date": "2024-07-24", "close": 40.5041, "volume": 4323.0}, {"date": "2024-07-25", "close": 36.3036, "volume": 15775.0}, {"date": "2024-07-26", "close": 39.3039, "volume": 1951969.0}, {"date": "2024-07-29", "close": 37.2037, "volume": 93586.0}, {"date": "2024-07-30", "close": 35.4035, "volume": 41213.0}, {"date": "2024-07-31", "close": 33.9034, "volume": 38429.0}, {"date": "2024-08-01", "close": 35.1035, "volume": 27577.0}, {"date": "2024-08-02", "close": 34.5035, "volume": 33850.0}, {"date": "2024-08-05", "close": 34.2034, "volume": 32462.0}, {"date": "2024-08-06", "close": 34.8035, "volume": 16138.0}, {"date": "2024-08-07", "close": 35.1035, "volume": 29483.0}, {"date": "2024-08-08", "close": 36.0036, "volume": 11632.0}, {"date": "2024-08-09", "close": 36.6037, "volume": 8140.0}, {"date": "2024-08-12", "close": 36.0036, "volume": 7570.0}, {"date": "2024-08-13", "close": 35.4035, "volume": 9336.0}, {"date": "2024-08-14", "close": 34.5035, "volume": 5275.0}, {"date": "2024-08-15", "close": 34.2034, "volume": 16818.0}, {"date": "2024-08-16", "close": 33.9034, "volume": 11624.0}, {"date": "2024-08-19", "close": 34.5035, "volume": 11106.0}, {"date": "2024-08-20", "close": 33.6034, "volume": 5568.0}, {"date": "2024-08-21", "close": 33.9034, "volume": 3116.0}, {"date": "2024-08-22", "close": 33.3033, "volume": 3865.0}, {"date": "2024-08-23", "close": 33.6034, "volume": 4630.0}, {"date": "2024-08-26", "close": 34.2034, "volume": 5304.0}, {"date": "2024-08-27", "close": 33.6034, "volume": 8101.0}, {"date": "2024-08-28", "close": 32.7033, "volume": 9848.0}, {"date": "2024-08-29", "close": 32.5533, "volume": 5779.0}, {"date": "2024-08-30", "close": 32.4032, "volume": 4766.0}, {"date": "2024-09-03", "close": 32.4032, "volume": 7306.0}, {"date": "2024-09-04", "close": 31.8032, "volume": 8175.0}, {"date": "2024-09-05", "close": 32.7033, "volume": 8073.0}, {"date": "2024-09-06", "close": 32.1032, "volume": 9791.0}, {"date": "2024-09-09", "close": 31.8032, "volume": 8302.0}, {"date": "2024-09-10", "close": 32.1032, "volume": 9085.0}, {"date": "2024-09-11", "close": 35.4035, "volume": 22987.0}, {"date": "2024-09-12", "close": 36.0036, "volume": 8057.0}, {"date": "2024-09-13", "close": 38.4038, "volume": 23421.0}, {"date": "2024-09-16", "close": 34.5035, "volume": 33680.0}, {"date": "2024-09-17", "close": 36.3036, "volume": 8440.0}, {"date": "2024-09-18", "close": 33.6034, "volume": 8764.0}, {"date": "2024-09-19", "close": 33.0033, "volume": 9445.0}, {"date": "2024-09-20", "close": 32.4032, "volume": 9538.0}, {"date": "2024-09-23", "close": 32.4032, "volume": 8624.0}, {"date": "2024-09-24", "close": 32.1032, "volume": 9907.0}, {"date": "2024-09-25", "close": 31.5032, "volume": 21128.0}, {"date": "2024-09-26", "close": 31.5032, "volume": 12390.0}, {"date": "2024-09-27", "close": 32.7033, "volume": 9789.0}, {"date": "2024-09-30", "close": 31.8032, "volume": 4988.0}, {"date": "2024-10-01", "close": 32.4032, "volume": 7553.0}, {"date": "2024-10-02", "close": 33.3033, "volume": 7592.0}, {"date": "2024-10-03", "close": 32.7033, "volume": 3067.0}, {"date": "2024-10-04", "close": 32.4032, "volume": 7015.0}, {"date": "2024-10-07", "close": 32.4032, "volume": 2205.0}, {"date": "2024-10-08", "close": 31.5032, "volume": 3954.0}, {"date": "2024-10-09", "close": 31.2031, "volume": 8070.0}, {"date": "2024-10-10", "close": 30.303, "volume": 11142.0}, {"date": "2024-10-11", "close": 30.303, "volume": 9005.0}, {"date": "2024-10-14", "close": 29.853, "volume": 7455.0}, {"date": "2024-10-15", "close": 28.7309, "volume": 11934.0}, {"date": "2024-10-16", "close": 29.559, "volume": 9785.0}, {"date": "2024-10-17", "close": 28.5029, "volume": 5962.0}, {"date": "2024-10-18", "close": 27.0027, "volume": 9023.0}, {"date": "2024-10-21", "close": 27.0027, "volume": 12952.0}, {"date": "2024-10-22", "close": 27.7348, "volume": 34042.0}, {"date": "2024-10-23", "close": 27.4617, "volume": 8353.0}, {"date": "2024-10-24", "close": 27.1437, "volume": 8118.0}, {"date": "2024-10-25", "close": 27.2427, "volume": 3710.0}, {"date": "2024-10-28", "close": 27.6028, "volume": 5753.0}, {"date": "2024-10-29", "close": 27.2757, "volume": 5619.0}, {"date": "2024-10-30", "close": 26.9397, "volume": 5865.0}, {"date": "2024-10-31", "close": 26.6967, "volume": 3111.0}, {"date": "2024-11-01", "close": 26.1926, "volume": 6268.0}, {"date": "2024-11-04", "close": 24.8275, "volume": 15814.0}, {"date": "2024-11-05", "close": 24.0024, "volume": 8763.0}, {"date": "2024-11-06", "close": 22.7993, "volume": 16946.0}, {"date": "2024-11-07", "close": 20.9931, "volume": 46219.0}, {"date": "2024-11-08", "close": 21.8422, "volume": 21631.0}, {"date": "2024-11-11", "close": 21.6022, "volume": 6986.0}, {"date": "2024-11-12", "close": 21.0231, "volume": 4872.0}, {"date": "2024-11-13", "close": 18.9049, "volume": 23385.0}, {"date": "2024-11-14", "close": 16.8047, "volume": 54806.0}, {"date": "2024-11-15", "close": 16.8077, "volume": 12998.0}, {"date": "2024-11-18", "close": 16.9337, "volume": 24200.0}, {"date": "2024-11-19", "close": 19.3579, "volume": 16273.0}, {"date": "2024-11-20", "close": 18.8419, "volume": 17785.0}, {"date": "2024-11-21", "close": 18.1368, "volume": 7227.0}, {"date": "2024-11-22", "close": 17.8758, "volume": 10273.0}, {"date": "2024-11-25", "close": 19.1659, "volume": 9468.0}, {"date": "2024-11-26", "close": 18.4818, "volume": 9779.0}, {"date": "2024-11-27", "close": 18.3318, "volume": 4797.0}, {"date": "2024-11-29", "close": 19.76, "volume": 7010.0}, {"date": "2024-12-02", "close": 19.1089, "volume": 16885.0}, {"date": "2024-12-03", "close": 18.2118, "volume": 5149.0}, {"date": "2024-12-04", "close": 17.1017, "volume": 7967.0}, {"date": "2024-12-05", "close": 16.8137, "volume": 7144.0}, {"date": "2024-12-06", "close": 15.0015, "volume": 22986.0}, {"date": "2024-12-09", "close": 19.1989, "volume": 33885.0}, {"date": "2024-12-10", "close": 19.2319, "volume": 44424.0}, {"date": "2024-12-11", "close": 19.952, "volume": 20538.0}, {"date": "2024-12-12", "close": 22.1182, "volume": 33630.0}, {"date": "2024-12-13", "close": 20.7021, "volume": 12264.0}, {"date": "2024-12-16", "close": 19.502, "volume": 12890.0}, {"date": "2024-12-17", "close": 22.7093, "volume": 28272.0}, {"date": "2024-12-18", "close": 18.6019, "volume": 98115.0}, {"date": "2024-12-19", "close": 22.9553, "volume": 242881.0}, {"date": "2024-12-20", "close": 21.8992, "volume": 27430.0}, {"date": "2024-12-23", "close": 20.9421, "volume": 19288.0}, {"date": "2024-12-24", "close": 21.0021, "volume": 2818.0}, {"date": "2024-12-26", "close": 21.1491, "volume": 20087.0}, {"date": "2024-12-27", "close": 18.0048, "volume": 45228.0}, {"date": "2024-12-30", "close": 12.1962, "volume": 349282.0}, {"date": "2024-12-31", "close": 11.9982, "volume": 110031.0}, {"date": "2025-01-02", "close": 12.4482, "volume": 79218.0}, {"date": "2025-01-03", "close": 12.9313, "volume": 59945.0}, {"date": "2025-01-06", "close": 12.3732, "volume": 64714.0}, {"date": "2025-01-07", "close": 11.9382, "volume": 67615.0}, {"date": "2025-01-08", "close": 10.9931, "volume": 48898.0}, {"date": "2025-01-10", "close": 12.7573, "volume": 43111.0}, {"date": "2025-01-13", "close": 12.4482, "volume": 27354.0}, {"date": "2025-01-14", "close": 12.1482, "volume": 9187.0}, {"date": "2025-01-15", "close": 12.2952, "volume": 18603.0}, {"date": "2025-01-16", "close": 11.9712, "volume": 9180.0}, {"date": "2025-01-17", "close": 12.0792, "volume": 8476.0}, {"date": "2025-01-21", "close": 11.8122, "volume": 19081.0}, {"date": "2025-01-22", "close": 12.2022, "volume": 16823.0}, {"date": "2025-01-23", "close": 11.7402, "volume": 22842.0}, {"date": "2025-01-24", "close": 12.4542, "volume": 47439.0}, {"date": "2025-01-27", "close": 13.4443, "volume": 45791.0}, {"date": "2025-01-28", "close": 13.0513, "volume": 9716.0}, {"date": "2025-01-29", "close": 11.5632, "volume": 45369.0}, {"date": "2025-01-30", "close": 11.9862, "volume": 7125.0}, {"date": "2025-01-31", "close": 11.6712, "volume": 10614.0}, {"date": "2025-02-03", "close": 11.3021, "volume": 15044.0}, {"date": "2025-02-04", "close": 11.5062, "volume": 5942.0}, {"date": "2025-02-05", "close": 11.9712, "volume": 9106.0}, {"date": "2025-02-06", "close": 11.7942, "volume": 10708.0}, {"date": "2025-02-07", "close": 11.3681, "volume": 15791.0}, {"date": "2025-02-10", "close": 10.7891, "volume": 16282.0}, {"date": "2025-02-11", "close": 11.2061, "volume": 21690.0}, {"date": "2025-02-12", "close": 12.4692, "volume": 14896.0}, {"date": "2025-02-13", "close": 12.1542, "volume": 20218.0}, {"date": "2025-02-14", "close": 12.5113, "volume": 12386.0}, {"date": "2025-02-18", "close": 13.3753, "volume": 47166.0}, {"date": "2025-02-19", "close": 15.3825, "volume": 59736.0}, {"date": "2025-02-20", "close": 12.6913, "volume": 310693.0}, {"date": "2025-02-21", "close": 11.8812, "volume": 68010.0}, {"date": "2025-02-24", "close": 11.8122, "volume": 21886.0}, {"date": "2025-02-25", "close": 10.7561, "volume": 36530.0}, {"date": "2025-02-26", "close": 10.156, "volume": 31604.0}, {"date": "2025-02-27", "close": 9.889, "volume": 40023.0}, {"date": "2025-02-28", "close": 9.901, "volume": 21543.0}, {"date": "2025-03-03", "close": 9.631, "volume": 26471.0}, {"date": "2025-03-04", "close": 9.868, "volume": 23407.0}, {"date": "2025-03-05", "close": 9.925, "volume": 15456.0}, {"date": "2025-03-06", "close": 10.246, "volume": 17861.0}, {"date": "2025-03-07", "close": 10.402, "volume": 8836.0}, {"date": "2025-03-10", "close": 9.544, "volume": 31189.0}, {"date": "2025-03-11", "close": 9.763, "volume": 10944.0}, {"date": "2025-03-12", "close": 9.0579, "volume": 45560.0}, {"date": "2025-03-13", "close": 9.0609, "volume": 15262.0}, {"date": "2025-03-14", "close": 9.1209, "volume": 19511.0}, {"date": "2025-03-17", "close": 8.5239, "volume": 627988.0}, {"date": "2025-03-18", "close": 8.9709, "volume": 80846.0}, {"date": "2025-03-19", "close": 8.6349, "volume": 39412.0}, {"date": "2025-03-20", "close": 8.1458, "volume": 37998.0}, {"date": "2025-03-21", "close": 7.8008, "volume": 55583.0}, {"date": "2025-03-24", "close": 7.9898, "volume": 88395.0}, {"date": "2025-03-25", "close": 7.5008, "volume": 48474.0}, {"date": "2025-03-26", "close": 7.2007, "volume": 26985.0}, {"date": "2025-03-27", "close": 7.1677, "volume": 22547.0}, {"date": "2025-03-28", "close": 7.1617, "volume": 18558.0}, {"date": "2025-03-31", "close": 6.9127, "volume": 18498.0}, {"date": "2025-04-01", "close": 6.5857, "volume": 30022.0}, {"date": "2025-04-02", "close": 6.3126, "volume": 36165.0}, {"date": "2025-04-03", "close": 5.9676, "volume": 48422.0}, {"date": "2025-04-04", "close": 6.4836, "volume": 56295.0}, {"date": "2025-04-07", "close": 6.2586, "volume": 40249.0}, {"date": "2025-04-08", "close": 5.7396, "volume": 59386.0}, {"date": "2025-04-09", "close": 5.9106, "volume": 40700.0}, {"date": "2025-04-10", "close": 6.3276, "volume": 38340.0}, {"date": "2025-04-11", "close": 9.1809, "volume": 235337.0}, {"date": "2025-04-14", "close": 7.1737, "volume": 101343.0}, {"date": "2025-04-15", "close": 7.2427, "volume": 33133.0}, {"date": "2025-04-16", "close": 7.7258, "volume": 36898.0}, {"date": "2025-04-17", "close": 7.6448, "volume": 45426.0}, {"date": "2025-04-21", "close": 7.8368, "volume": 18043.0}, {"date": "2025-04-22", "close": 8.1908, "volume": 23378.0}, {"date": "2025-04-23", "close": 8.6169, "volume": 78734.0}, {"date": "2025-04-24", "close": 8.8959, "volume": 41110.0}, {"date": "2025-04-25", "close": 8.7129, "volume": 25959.0}, {"date": "2025-04-28", "close": 9.1179, "volume": 23411.0}, {"date": "2025-04-29", "close": 8.7009, "volume": 27321.0}, {"date": "2025-04-30", "close": 8.7009, "volume": 19509.0}, {"date": "2025-05-01", "close": 7.9808, "volume": 26780.0}, {"date": "2025-05-02", "close": 7.5308, "volume": 83631.0}, {"date": "2025-05-05", "close": 7.5398, "volume": 19321.0}, {"date": "2025-05-06", "close": 7.3867, "volume": 26513.0}, {"date": "2025-05-07", "close": 7.2547, "volume": 18478.0}, {"date": "2025-05-08", "close": 7.6448, "volume": 21252.0}, {"date": "2025-05-09", "close": 7.4047, "volume": 28425.0}, {"date": "2025-05-12", "close": 7.6208, "volume": 19974.0}, {"date": "2025-05-13", "close": 7.7678, "volume": 16416.0}, {"date": "2025-05-14", "close": 7.2367, "volume": 43055.0}, {"date": "2025-05-15", "close": 6.9397, "volume": 35595.0}, {"date": "2025-05-16", "close": 6.6907, "volume": 54010.0}, {"date": "2025-05-19", "close": 6.1146, "volume": 135487.0}, {"date": "2025-05-20", "close": 5.11, "volume": 197673.0}, {"date": "2025-05-21", "close": 4.51, "volume": 574866.0}, {"date": "2025-05-22", "close": 2.46, "volume": 2017007.0}, {"date": "2025-05-23", "close": 2.51, "volume": 719162.0}, {"date": "2025-05-27", "close": 2.51, "volume": 504952.0}, {"date": "2025-05-28", "close": 2.5, "volume": 285935.0}, {"date": "2025-05-29", "close": 2.36, "volume": 318991.0}, {"date": "2025-05-30", "close": 2.1, "volume": 430778.0}, {"date": "2025-06-02", "close": 2.48, "volume": 424698.0}, {"date": "2025-06-03", "close": 2.4, "volume": 369196.0}, {"date": "2025-06-04", "close": 2.41, "volume": 343760.0}, {"date": "2025-06-05", "close": 2.36, "volume": 175760.0}, {"date": "2025-06-06", "close": 2.38, "volume": 143767.0}, {"date": "2025-06-09", "close": 2.54, "volume": 196345.0}, {"date": "2025-06-10", "close": 2.42, "volume": 100896.0}, {"date": "2025-06-11", "close": 2.48, "volume": 90425.0}, {"date": "2025-06-12", "close": 2.37, "volume": 116709.0}, {"date": "2025-06-13", "close": 2.25, "volume": 151935.0}, {"date": "2025-06-16", "close": 2.5, "volume": 159561.0}, {"date": "2025-06-17", "close": 2.32, "volume": 81603.0}, {"date": "2025-06-18", "close": 2.29, "volume": 2101135.0}, {"date": "2025-06-20", "close": 2.55, "volume": 385101.0}, {"date": "2025-06-23", "close": 2.46, "volume": 151687.0}, {"date": "2025-06-24", "close": 2.43, "volume": 129141.0}, {"date": "2025-06-25", "close": 2.41, "volume": 90104.0}, {"date": "2025-06-26", "close": 2.44, "volume": 65781.0}, {"date": "2025-06-27", "close": 2.4, "volume": 61021.0}, {"date": "2025-06-30", "close": 2.29, "volume": 129252.0}, {"date": "2025-07-01", "close": 2.37, "volume": 94619.0}, {"date": "2025-07-02", "close": 2.52, "volume": 231197.0}, {"date": "2025-07-03", "close": 2.49, "volume": 192158.0}, {"date": "2025-07-07", "close": 2.29, "volume": 205100.0}, {"date": "2025-07-08", "close": 2.44, "volume": 121960.0}, {"date": "2025-07-09", "close": 2.8, "volume": 338839.0}, {"date": "2025-07-10", "close": 3.82, "volume": 613304.0}, {"date": "2025-07-11", "close": 3.53, "volume": 27062030.0}, {"date": "2025-07-14", "close": 3.63, "volume": 1169527.0}, {"date": "2025-07-15", "close": 3.53, "volume": 334375.0}, {"date": "2025-07-16", "close": 3.85, "volume": 563633.0}, {"date": "2025-07-17", "close": 4.17, "volume": 758955.0}, {"date": "2025-07-18", "close": 3.96, "volume": 420373.0}, {"date": "2025-07-21", "close": 4.35, "volume": 722642.0}, {"date": "2025-07-22", "close": 5.27, "volume": 700376.0}, {"date": "2025-07-23", "close": 6.29, "volume": 656239.0}, {"date": "2025-07-24", "close": 6.85, "volume": 1099575.0}, {"date": "2025-07-25", "close": 8.2, "volume": 945615.0}, {"date": "2025-07-28", "close": 8.61, "volume": 1460746.0}, {"date": "2025-07-29", "close": 7.15, "volume": 756938.0}, {"date": "2025-07-30", "close": 8.58, "volume": 871434.0}, {"date": "2025-07-31", "close": 8.18, "volume": 497008.0}, {"date": "2025-08-01", "close": 9.45, "volume": 547903.0}, {"date": "2025-08-04", "close": 9.25, "volume": 353453.0}, {"date": "2025-08-05", "close": 8.94, "volume": 308678.0}, {"date": "2025-08-06", "close": 9.14, "volume": 217302.0}, {"date": "2025-08-07", "close": 8.23, "volume": 252823.0}, {"date": "2025-08-08", "close": 7.44, "volume": 420060.0}, {"date": "2025-08-11", "close": 7.03, "volume": 206792.0}, {"date": "2025-08-12", "close": 7.63, "volume": 206954.0}, {"date": "2025-08-13", "close": 8.35, "volume": 416706.0}, {"date": "2025-08-14", "close": 8.14, "volume": 190980.0}, {"date": "2025-08-15", "close": 8.7, "volume": 193672.0}, {"date": "2025-08-18", "close": 8.92, "volume": 234879.0}, {"date": "2025-08-19", "close": 8.47, "volume": 180846.0}, {"date": "2025-08-20", "close": 8.9, "volume": 106449.0}, {"date": "2025-08-21", "close": 9.17, "volume": 147023.0}, {"date": "2025-08-22", "close": 9.52, "volume": 152392.0}, {"date": "2025-08-25", "close": 10.56, "volume": 280002.0}, {"date": "2025-08-26", "close": 11.3, "volume": 330028.0}, {"date": "2025-08-27", "close": 13.04, "volume": 543707.0}, {"date": "2025-08-28", "close": 9.31, "volume": 1260507.0}, {"date": "2025-08-29", "close": 10.43, "volume": 518004.0}, {"date": "2025-09-02", "close": 12.16, "volume": 421856.0}, {"date": "2025-09-03", "close": 11.83, "volume": 257450.0}, {"date": "2025-09-04", "close": 11.24, "volume": 288122.0}, {"date": "2025-09-05", "close": 10.49, "volume": 223847.0}, {"date": "2025-09-08", "close": 10.35, "volume": 205609.0}, {"date": "2025-09-09", "close": 10.69, "volume": 204982.0}, {"date": "2025-09-10", "close": 9.68, "volume": 306165.0}, {"date": "2025-09-11", "close": 9.83, "volume": 130956.0}, {"date": "2025-09-12", "close": 10.25, "volume": 95172.0}, {"date": "2025-09-15", "close": 9.87, "volume": 124398.0}, {"date": "2025-09-16", "close": 9.52, "volume": 168665.0}, {"date": "2025-09-17", "close": 8.83, "volume": 287805.0}, {"date": "2025-09-18", "close": 8.92, "volume": 185716.0}, {"date": "2025-09-19", "close": 8.67, "volume": 402457.0}, {"date": "2025-09-22", "close": 8.99, "volume": 167895.0}, {"date": "2025-09-23", "close": 8.63, "volume": 93501.0}, {"date": "2025-09-24", "close": 8.98, "volume": 59152.0}, {"date": "2025-09-25", "close": 8.51, "volume": 76997.0}, {"date": "2025-09-26", "close": 8.95, "volume": 53026.0}, {"date": "2025-09-29", "close": 8.82, "volume": 103579.0}, {"date": "2025-09-30", "close": 9.2, "volume": 75219.0}, {"date": "2025-10-01", "close": 9.94, "volume": 194121.0}, {"date": "2025-10-02", "close": 10.16, "volume": 77334.0}, {"date": "2025-10-03", "close": 10.47, "volume": 89473.0}, {"date": "2025-10-06", "close": 10.1, "volume": 72746.0}, {"date": "2025-10-07", "close": 10.2, "volume": 47247.0}, {"date": "2025-10-08", "close": 10.03, "volume": 77753.0}, {"date": "2025-10-09", "close": 9.93, "volume": 62494.0}, {"date": "2025-10-10", "close": 9.61, "volume": 66042.0}, {"date": "2025-10-13", "close": 9.9, "volume": 67384.0}, {"date": "2025-10-14", "close": 9.87, "volume": 55001.0}, {"date": "2025-10-15", "close": 10.11, "volume": 37541.0}, {"date": "2025-10-16", "close": 9.6, "volume": 46037.0}, {"date": "2025-10-17", "close": 8.85, "volume": 136116.0}, {"date": "2025-10-20", "close": 9.14, "volume": 42958.0}, {"date": "2025-10-21", "close": 9.21, "volume": 124512.0}, {"date": "2025-10-22", "close": 9.27, "volume": 54125.0}, {"date": "2025-10-23", "close": 8.99, "volume": 21441.0}, {"date": "2025-10-24", "close": 9.16, "volume": 40361.0}, {"date": "2025-10-27", "close": 9.03, "volume": 29653.0}, {"date": "2025-10-28", "close": 8.61, "volume": 112807.0}, {"date": "2025-10-29", "close": 7.59, "volume": 207834.0}, {"date": "2025-10-30", "close": 6.64, "volume": 506244.0}, {"date": "2025-10-31", "close": 7.09, "volume": 139496.0}, {"date": "2025-11-03", "close": 7.09, "volume": 66179.0}, {"date": "2025-11-04", "close": 7.06, "volume": 41127.0}, {"date": "2025-11-05", "close": 7.34, "volume": 31605.0}, {"date": "2025-11-06", "close": 6.64, "volume": 67778.0}, {"date": "2025-11-07", "close": 7.04, "volume": 90815.0}, {"date": "2025-11-10", "close": 7.19, "volume": 42597.0}, {"date": "2025-11-11", "close": 7.08, "volume": 38868.0}, {"date": "2025-11-12", "close": 6.74, "volume": 75593.0}, {"date": "2025-11-13", "close": 6.63, "volume": 47578.0}, {"date": "2025-11-14", "close": 6.62, "volume": 55407.0}, {"date": "2025-11-17", "close": 6.5, "volume": 58364.0}, {"date": "2025-11-18", "close": 6.69, "volume": 43969.0}, {"date": "2025-11-19", "close": 6.22, "volume": 75190.0}, {"date": "2025-11-20", "close": 6.12, "volume": 54033.0}, {"date": "2025-11-21", "close": 6.26, "volume": 74777.0}, {"date": "2025-11-24", "close": 6.53, "volume": 29340.0}, {"date": "2025-11-25", "close": 6.71, "volume": 34518.0}, {"date": "2025-11-26", "close": 7.51, "volume": 67812.0}, {"date": "2025-11-28", "close": 7.67, "volume": 38122.0}, {"date": "2025-12-01", "close": 6.93, "volume": 66144.0}, {"date": "2025-12-02", "close": 6.93, "volume": 49482.0}, {"date": "2025-12-03", "close": 5.96, "volume": 168813.0}, {"date": "2025-12-04", "close": 6.29, "volume": 54380.0}, {"date": "2025-12-05", "close": 6.45, "volume": 63182.0}, {"date": "2025-12-08", "close": 6.27, "volume": 54789.0}, {"date": "2025-12-09", "close": 6.66, "volume": 42697.0}, {"date": "2025-12-10", "close": 6.53, "volume": 59722.0}, {"date": "2025-12-11", "close": 6.48, "volume": 43001.0}, {"date": "2025-12-12", "close": 6.36, "volume": 31380.0}, {"date": "2025-12-15", "close": 6.0, "volume": 58618.0}, {"date": "2025-12-16", "close": 5.9, "volume": 46710.0}, {"date": "2025-12-17", "close": 5.61, "volume": 53064.0}, {"date": "2025-12-18", "close": 5.5, "volume": 74750.0}, {"date": "2025-12-19", "close": 4.91, "volume": 161164.0}, {"date": "2025-12-22", "close": 4.54, "volume": 225067.0}, {"date": "2025-12-23", "close": 4.44, "volume": 85555.0}, {"date": "2025-12-24", "close": 4.68, "volume": 32138.0}, {"date": "2025-12-26", "close": 4.71, "volume": 62210.0}, {"date": "2025-12-29", "close": 5.19, "volume": 80239.0}, {"date": "2025-12-30", "close": 5.23, "volume": 66273.0}, {"date": "2025-12-31", "close": 5.26, "volume": 37405.0}, {"date": "2026-01-02", "close": 5.15, "volume": 47765.0}, {"date": "2026-01-05", "close": 6.0, "volume": 101211.0}, {"date": "2026-01-06", "close": 6.29, "volume": 57145.0}, {"date": "2026-01-07", "close": 5.7, "volume": 69145.0}, {"date": "2026-01-08", "close": 5.86, "volume": 20981.0}, {"date": "2026-01-09", "close": 5.48, "volume": 58445.0}, {"date": "2026-01-12", "close": 5.13, "volume": 63331.0}, {"date": "2026-01-13", "close": 5.08, "volume": 63781.0}, {"date": "2026-01-14", "close": 5.27, "volume": 47378.0}, {"date": "2026-01-15", "close": 4.99, "volume": 73333.0}, {"date": "2026-01-16", "close": 5.15, "volume": 78778.0}, {"date": "2026-01-20", "close": 5.25, "volume": 95648.0}, {"date": "2026-01-21", "close": 5.26, "volume": 34451.0}, {"date": "2026-01-22", "close": 6.41, "volume": 128956.0}, {"date": "2026-01-23", "close": 5.83, "volume": 64617.0}, {"date": "2026-01-26", "close": 6.18, "volume": 223441.0}, {"date": "2026-01-27", "close": 6.51, "volume": 147014.0}, {"date": "2026-01-28", "close": 6.3, "volume": 87204.0}, {"date": "2026-01-29", "close": 5.87, "volume": 84416.0}, {"date": "2026-01-30", "close": 5.8, "volume": 82770.0}, {"date": "2026-02-02", "close": 5.4, "volume": 74874.0}, {"date": "2026-02-03", "close": 5.24, "volume": 54357.0}, {"date": "2026-02-04", "close": 5.01, "volume": 83162.0}, {"date": "2026-02-05", "close": 4.9, "volume": 82424.0}, {"date": "2026-02-06", "close": 5.0, "volume": 40432.0}, {"date": "2026-02-09", "close": 5.25, "volume": 27356.0}, {"date": "2026-02-10", "close": 5.01, "volume": 19428.0}, {"date": "2026-02-11", "close": 4.86, "volume": 40105.0}, {"date": "2026-02-12", "close": 4.6, "volume": 40892.0}, {"date": "2026-02-13", "close": 4.9, "volume": 38123.0}, {"date": "2026-02-17", "close": 4.78, "volume": 15956.0}, {"date": "2026-02-18", "close": 5.18, "volume": 34562.0}, {"date": "2026-02-19", "close": 4.84, "volume": 23451.0}, {"date": "2026-02-20", "close": 4.8, "volume": 61122.0}, {"date": "2026-02-23", "close": 4.45, "volume": 71595.0}, {"date": "2026-02-24", "close": 4.58, "volume": 42139.0}, {"date": "2026-02-25", "close": 4.39, "volume": 33028.0}, {"date": "2026-02-26", "close": 4.56, "volume": 34751.0}, {"date": "2026-02-27", "close": 4.26, "volume": 107410.0}, {"date": "2026-03-02", "close": 3.83, "volume": 95297.0}, {"date": "2026-03-03", "close": 3.55, "volume": 53250.0}, {"date": "2026-03-04", "close": 3.74, "volume": 61708.0}, {"date": "2026-03-05", "close": 4.0, "volume": 36119.0}, {"date": "2026-03-06", "close": 3.94, "volume": 63790.0}, {"date": "2026-03-09", "close": 3.87, "volume": 20292.0}, {"date": "2026-03-10", "close": 3.7, "volume": 18611.0}, {"date": "2026-03-11", "close": 3.7, "volume": 14614.0}, {"date": "2026-03-12", "close": 3.52, "volume": 19094.0}, {"date": "2026-03-13", "close": 3.57, "volume": 41589.0}, {"date": "2026-03-16", "close": 3.53, "volume": 28212.0}, {"date": "2026-03-17", "close": 3.6, "volume": 24167.0}, {"date": "2026-03-18", "close": 3.59, "volume": 35173.0}, {"date": "2026-03-19", "close": 3.66, "volume": 16346.0}, {"date": "2026-03-20", "close": 3.44, "volume": 33133.0}, {"date": "2026-03-23", "close": 3.48, "volume": 39905.0}, {"date": "2026-03-24", "close": 3.42, "volume": 30893.0}, {"date": "2026-03-25", "close": 3.53, "volume": 30008.0}, {"date": "2026-03-26", "close": 3.47, "volume": 41987.0}, {"date": "2026-03-27", "close": 3.2, "volume": 58225.0}, {"date": "2026-03-30", "close": 3.07, "volume": 29200.0}, {"date": "2026-03-31", "close": 3.21, "volume": 30192.0}, {"date": "2026-04-01", "close": 3.43, "volume": 52652.0}, {"date": "2026-04-02", "close": 3.47, "volume": 18144.0}, {"date": "2026-04-06", "close": 4.32, "volume": 99351.0}, {"date": "2026-04-07", "close": 4.23, "volume": 159308.0}, {"date": "2026-04-08", "close": 4.39, "volume": 47337.0}, {"date": "2026-04-09", "close": 4.28, "volume": 52884.0}, {"date": "2026-04-10", "close": 4.07, "volume": 21523.0}, {"date": "2026-04-13", "close": 4.02, "volume": 16557.0}, {"date": "2026-04-14", "close": 4.36, "volume": 33495.0}, {"date": "2026-04-15", "close": 4.38, "volume": 37804.0}, {"date": "2026-04-16", "close": 4.64, "volume": 31515.0}, {"date": "2026-04-17", "close": 4.95, "volume": 53328.0}, {"date": "2026-04-20", "close": 3.94, "volume": 205282.0}, {"date": "2026-04-21", "close": 3.81, "volume": 45230.0}, {"date": "2026-04-22", "close": 3.34, "volume": 216633.0}, {"date": "2026-04-23", "close": 3.31, "volume": 30768.0}, {"date": "2026-04-24", "close": 3.2, "volume": 72080.0}, {"date": "2026-04-27", "close": 3.26, "volume": 85312.0}, {"date": "2026-04-28", "close": 3.04, "volume": 82738.0}, {"date": "2026-04-29", "close": 2.91, "volume": 91091.0}, {"date": "2026-04-30", "close": 3.07, "volume": 46975.0}, {"date": "2026-05-01", "close": 2.28, "volume": 803779.0}, {"date": "2026-05-04", "close": 1.69, "volume": 1329691.0}, {"date": "2026-05-05", "close": 1.74, "volume": 670259.0}, {"date": "2026-05-06", "close": 1.45, "volume": 838327.0}, {"date": "2026-05-07", "close": 1.6, "volume": 749216.0}, {"date": "2026-05-08", "close": 1.7, "volume": 353979.0}, {"date": "2026-05-11", "close": 1.41, "volume": 1261681.0}, {"date": "2026-05-12", "close": 1.19, "volume": 4607545.0}, {"date": "2026-05-13", "close": 1.2, "volume": 533466.0}, {"date": "2026-05-14", "close": 1.3, "volume": 1923530.0}, {"date": "2026-05-15", "close": 1.43, "volume": 1115445.0}, {"date": "2026-05-18", "close": 1.72, "volume": 1457994.0}, {"date": "2026-05-19", "close": 1.59, "volume": 1002261.0}, {"date": "2026-05-20", "close": 1.59, "volume": 334355.0}, {"date": "2026-05-21", "close": 1.45, "volume": 422736.0}, {"date": "2026-05-22", "close": 1.42, "volume": 276958.0}, {"date": "2026-05-26", "close": 1.43, "volume": 233337.0}, {"date": "2026-05-27", "close": 1.41, "volume": 252466.0}, {"date": "2026-05-28", "close": 1.48, "volume": 163264.0}, {"date": "2026-05-29", "close": 1.54, "volume": 189289.0}, {"date": "2026-06-01", "close": 1.48, "volume": 251872.0}, {"date": "2026-06-02", "close": 1.49, "volume": 177759.0}, {"date": "2026-06-03", "close": 1.48, "volume": 138970.0}, {"date": "2026-06-04", "close": 1.53, "volume": 146770.0}, {"date": "2026-06-05", "close": 1.37, "volume": 337030.0}, {"date": "2026-06-08", "close": 1.38, "volume": 160818.0}, {"date": "2026-06-09", "close": 1.3, "volume": 239754.0}, {"date": "2026-06-10", "close": 1.18, "volume": 357359.0}, {"date": "2026-06-11", "close": 1.11, "volume": 478108.0}, {"date": "2026-06-12", "close": 1.08, "volume": 836153.0}, {"date": "2026-06-15", "close": 1.01, "volume": 682256.0}, {"date": "2026-06-16", "close": 1.01, "volume": 480687.0}, {"date": "2026-06-17", "close": 1.1, "volume": 684504.0}, {"date": "2026-06-18", "close": 1.04, "volume": 524279.0}, {"date": "2026-06-22", "close": 1.01, "volume": 380039.0}, {"date": "2026-06-23", "close": 1.02, "volume": 189883.0}, {"date": "2026-06-24", "close": 0.995, "volume": 621780.0}, {"date": "2026-06-25", "close": 0.9744, "volume": 462561.0}, {"date": "2026-06-26", "close": 1.11, "volume": 330709.0}, {"date": "2026-06-29", "close": 1.08, "volume": 333924.0}, {"date": "2026-06-30", "close": 1.04, "volume": 241278.0}, {"date": "2026-07-01", "close": 1.05, "volume": 213564.0}, {"date": "2026-07-02", "close": 1.14, "volume": 658534.0}, {"date": "2026-07-06", "close": 1.27, "volume": 968117.0}, {"date": "2026-07-07", "close": 1.28, "volume": 343748.0}, {"date": "2026-07-08", "close": 1.41, "volume": 331658.0}, {"date": "2026-07-09", "close": 1.35, "volume": 229508.0}, {"date": "2026-07-10", "close": 1.38, "volume": 184380.0}, {"date": "2026-07-13", "close": 1.22, "volume": 443036.0}, {"date": "2026-07-14", "close": 1.15, "volume": 321733.0}, {"date": "2026-07-15", "close": 1.15, "volume": 302517.0}, {"date": "2026-07-16", "close": 1.15, "volume": 1578103.0}, {"date": "2026-07-17", "close": 1.17, "volume": 455339.0}, {"date": "2026-07-20", "close": 1.27, "volume": 425880.0}, {"date": "2026-07-21", "close": 1.25, "volume": 155433.0}, {"date": "2026-07-22", "close": 1.23, "volume": 193888.0}, {"date": "2026-07-23", "close": 1.19, "volume": 106284.0}, {"date": "2026-07-24", "close": 1.18, "volume": 144919.0}, {"date": "2026-07-27", "close": 1.18, "volume": 148715.0}, {"date": "2026-07-28", "close": 1.2, "volume": 144427.0}, {"date": "2026-07-29", "close": 1.14, "volume": 151918.0}, {"date": "2026-07-30", "close": 1.22, "volume": 131668.0}, {"date": "2026-07-31", "close": 1.16, "volume": 165578.0}, {"date": "2026-08-03", "close": 1.25, "volume": 668355.0}, {"date": "2026-08-04", "close": 1.36, "volume": 269892.0}, {"date": "2026-08-05", "close": 1.52, "volume": 404416.0}, {"date": "2026-08-06", "close": 1.61, "volume": 268655.0}, {"date": "2026-08-07", "close": 1.72, "volume": 249464.0}, {"date": "2026-08-10", "close": 1.49, "volume": 325834.0}, {"date": "2026-08-11", "close": 1.52, "volume": 103760.0}, {"date": "2026-08-12", "close": 1.48, "volume": 152982.0}, {"date": "2026-08-13", "close": 1.49, "volume": 57197.0}, {"date": "2026-08-14", "close": 1.54, "volume": 218400.0}, {"date": "2026-08-17", "close": 1.55, "volume": 129424.0}, {"date": "2026-08-18", "close": 1.59, "volume": 228788.0}, {"date": "2026-08-19", "close": 1.64, "volume": 184790.0}, {"date": "2026-08-20", "close": 1.46, "volume": 183495.0}, {"date": "2026-08-21", "close": 1.42, "volume": 66143.0}, {"date": "2026-08-24", "close": 1.38, "volume": 149139.0}, {"date": "2026-08-25", "close": 1.48, "volume": 86443.0}], "refreshing": true}