{"ticker": "DBVT", "overview": {"cik": "1613780", "ticker": "DBVT", "name": "DBV Technologies S.A.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001687078-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001760395-26-000008", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-27", "title": "Form S-3ASR", "accession": "0001193125-26-316910", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306222", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0001628280-26-048453", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288533", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259488", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257356", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255414", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001687078-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002909", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-220564", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055373", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-11", "title": "Form ARS", "accession": "0001193125-26-215668", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001193125-26-215657", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206315", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000033", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "Employee share plan", "accession": "0001193125-26-204139", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-01", "title": "Form PRE 14A", "accession": "0001193125-26-201523", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197921", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028929", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-197148", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001845080-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-126671", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1252.8000000000002, "net": -1252.8000000000002, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "DBVT", "has_prices": true, "as_of": "2026-08-07", "last": 13.48, "prev_close": 13.74, "change": -0.2599999999999998, "change_pct": -0.01892285298398834, "session_volume": 698713.0, "vwap_5": 13.726710820039331, "vwap_20": 14.06428298680995, "vwap_60": 15.85852451808962, "vwap_250": 18.121885021968396, "high_52w": 24.54, "low_52w": 12.9, "avg_volume_20": 390654.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001687078-26-000019", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 6.2% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001687078-26-000019-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0001346824-26-000213", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. takes a 5.8% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001346824-26-000213-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-30", "mins": 137735}, {"id": "0001760395-26-000008", "src": "INSIDERS", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "Pharis Mohideen", "who_key": "Mohideen Pharis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1252.8000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "Insider offloads $1K of DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/000176039526000008/0001760395-26-000008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139175}, {"id": "13DG-0001687078-26-000012", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 8.8% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001687078-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}, {"id": "13DG-0000919574-26-002909", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "Adage Capital Management, L.P. moves to a 7.31% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002909-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}, {"id": "13DG-0001193125-26-220564", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "Artisan Partners Limited Partnership moves to a 3.7% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220564-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}, {"id": "13DG-0001213900-26-055373", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 4% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001213900-26-055373-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251495}, {"id": "13DG-0002005369-26-000033", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 6.1% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0002005369-26-000033-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261575}], "recent_buys": [], "institutional": [{"id": "13DG-0001687078-26-000019", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 6.2% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001687078-26-000019-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0001346824-26-000213", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. takes a 5.8% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001346824-26-000213-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-07-30", "mins": 137735}, {"id": "13DG-0001687078-26-000012", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 8.8% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001687078-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}, {"id": "13DG-0000919574-26-002909", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "Adage Capital Management, L.P. moves to a 7.31% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002909-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}, {"id": "13DG-0001193125-26-220564", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "Artisan Partners Limited Partnership moves to a 3.7% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220564-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}, {"id": "13DG-0001213900-26-055373", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 4% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0001213900-26-055373-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251495}, {"id": "13DG-0002005369-26-000033", "src": "13DG", "ticker": "DBVT", "cik": "1613780", "company": "DBV Technologies S.A.", "company_raw": "DBV Technologies S.A.", "who": "DBV Technologies S.A.", "who_key": "DBV Technologies S.A.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "France", "headline": "DBV Technologies S.A. moves to a 6.1% passive stake in DBVT", "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/0002005369-26-000033-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261575}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DBV Technologies S.A. - American Depositary Shares", "new_value": "DBV Technologies S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001613780", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001613780", "applied": 1, "detected_at": "2026-09-11T07:47:22.973244"}]}, "key_people": [{"who": "Pharis Mohideen", "who_key": "Mohideen Pharis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1252.8000000000002, "net": -1252.8000000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1252.8000000000002, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/000176039526000008/0001760395-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1252.8000000000002, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613780/000176039526000008/0001760395-26-000008-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001687078-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000213", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001760395-26-000008", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-27", "title": "Form S-3ASR", "accession": "0001193125-26-316910", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306222", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-16", "title": "Quarterly report", "accession": "0001628280-26-048453", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-288533", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259488", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001193125-26-257356", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255414", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001687078-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002909", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-220564", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-055373", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-11", "title": "Form ARS", "accession": "0001193125-26-215668", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001193125-26-215657", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206315", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000033", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "Employee share plan", "accession": "0001193125-26-204139", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-01", "title": "Form PRE 14A", "accession": "0001193125-26-201523", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197921", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001628280-26-028929", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001193125-26-197148", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001845080-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001193125-26-126671", "price_sensitive": true}], "performance": {"ticker": "DBVT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 337.3, "volume": 4477.0}, {"date": "2016-08-09", "close": 337.7, "volume": 4346.0}, {"date": "2016-08-10", "close": 337.3, "volume": 7193.0}, {"date": "2016-08-11", "close": 337.6, "volume": 7654.0}, {"date": "2016-08-12", "close": 335.2, "volume": 10680.0}, {"date": "2016-08-15", "close": 338.3, "volume": 19545.0}, {"date": "2016-08-16", "close": 342.9, "volume": 9925.0}, {"date": "2016-08-17", "close": 339.7, "volume": 10310.0}, {"date": "2016-08-18", "close": 347.0, "volume": 9585.0}, {"date": "2016-08-19", "close": 348.0, "volume": 10075.0}, {"date": "2016-08-22", "close": 345.6, "volume": 8636.0}, {"date": "2016-08-23", "close": 349.6, "volume": 17821.0}, {"date": "2016-08-24", "close": 348.1, "volume": 18544.0}, {"date": "2016-08-25", "close": 344.7, "volume": 17054.0}, {"date": "2016-08-26", "close": 345.3, "volume": 9433.0}, {"date": "2016-08-29", "close": 349.5, "volume": 6084.0}, {"date": "2016-08-30", "close": 353.0, "volume": 18106.0}, {"date": "2016-08-31", "close": 345.8, "volume": 24867.0}, {"date": "2016-09-01", "close": 346.8, "volume": 6409.0}, {"date": "2016-09-02", "close": 344.7, "volume": 3966.0}, {"date": "2016-09-06", "close": 358.3, "volume": 10730.0}, {"date": "2016-09-07", "close": 360.0, "volume": 10229.0}, {"date": "2016-09-08", "close": 363.0, "volume": 10085.0}, {"date": "2016-09-09", "close": 348.2, "volume": 12859.0}, {"date": "2016-09-12", "close": 352.4, "volume": 8071.0}, {"date": "2016-09-13", "close": 347.2, "volume": 5593.0}, {"date": "2016-09-14", "close": 351.6, "volume": 3127.0}, {"date": "2016-09-15", "close": 357.4, "volume": 3662.0}, {"date": "2016-09-16", "close": 352.0, "volume": 14106.0}, {"date": "2016-09-19", "close": 356.0, "volume": 11340.0}, {"date": "2016-09-20", "close": 359.6, "volume": 8493.0}, {"date": "2016-09-21", "close": 372.2, "volume": 6436.0}, {"date": "2016-09-22", "close": 374.8, "volume": 9296.0}, {"date": "2016-09-23", "close": 375.0, "volume": 6536.0}, {"date": "2016-09-26", "close": 373.7, "volume": 3574.0}, {"date": "2016-09-27", "close": 372.0, "volume": 6411.0}, {"date": "2016-09-28", "close": 370.3, "volume": 4047.0}, {"date": "2016-09-29", "close": 361.6, "volume": 7877.0}, {"date": "2016-09-30", "close": 363.3, "volume": 4834.0}, {"date": "2016-10-03", "close": 365.4, "volume": 3851.0}, {"date": "2016-10-04", "close": 364.0, "volume": 2673.0}, {"date": "2016-10-05", "close": 368.5, "volume": 9646.0}, {"date": "2016-10-06", "close": 368.9, "volume": 5522.0}, {"date": "2016-10-07", "close": 376.7, "volume": 6934.0}, {"date": "2016-10-10", "close": 375.0, "volume": 3165.0}, {"date": "2016-10-11", "close": 368.6, "volume": 6897.0}, {"date": "2016-10-12", "close": 355.4, "volume": 8986.0}, {"date": "2016-10-13", "close": 356.0, "volume": 7377.0}, {"date": "2016-10-14", "close": 352.7, "volume": 5525.0}, {"date": "2016-10-17", "close": 355.3, "volume": 2902.0}, {"date": "2016-10-18", "close": 362.8, "volume": 4882.0}, {"date": "2016-10-19", "close": 360.0, "volume": 6030.0}, {"date": "2016-10-20", "close": 357.5, "volume": 5353.0}, {"date": "2016-10-21", "close": 355.7, "volume": 3411.0}, {"date": "2016-10-24", "close": 353.1, "volume": 4912.0}, {"date": "2016-10-25", "close": 363.9, "volume": 12080.0}, {"date": "2016-10-26", "close": 361.6, "volume": 3252.0}, {"date": "2016-10-27", "close": 359.7, "volume": 21508.0}, {"date": "2016-10-28", "close": 351.8, "volume": 8130.0}, {"date": "2016-10-31", "close": 343.3, "volume": 6165.0}, {"date": "2016-11-01", "close": 340.3, "volume": 7182.0}, {"date": "2016-11-02", "close": 340.1, "volume": 5490.0}, {"date": "2016-11-03", "close": 343.7, "volume": 13369.0}, {"date": "2016-11-04", "close": 346.7, "volume": 6222.0}, {"date": "2016-11-07", "close": 356.6, "volume": 3818.0}, {"date": "2016-11-08", "close": 360.8, "volume": 5625.0}, {"date": "2016-11-09", "close": 366.4, "volume": 22365.0}, {"date": "2016-11-10", "close": 368.5, "volume": 14368.0}, {"date": "2016-11-11", "close": 367.9, "volume": 8526.0}, {"date": "2016-11-14", "close": 363.9, "volume": 6599.0}, {"date": "2016-11-15", "close": 364.8, "volume": 9995.0}, {"date": "2016-11-16", "close": 360.8, "volume": 8648.0}, {"date": "2016-11-17", "close": 365.1, "volume": 3917.0}, {"date": "2016-11-18", "close": 359.4, "volume": 4645.0}, {"date": "2016-11-21", "close": 366.2, "volume": 4783.0}, {"date": "2016-11-22", "close": 360.3, "volume": 7654.0}, {"date": "2016-11-23", "close": 358.4, "volume": 7872.0}, {"date": "2016-11-25", "close": 364.5, "volume": 1854.0}, {"date": "2016-11-28", "close": 360.3, "volume": 5254.0}, {"date": "2016-11-29", "close": 366.1, "volume": 7451.0}, {"date": "2016-11-30", "close": 365.2, "volume": 12418.0}, {"date": "2016-12-01", "close": 358.5, "volume": 14034.0}, {"date": "2016-12-02", "close": 356.5, "volume": 5058.0}, {"date": "2016-12-05", "close": 363.8, "volume": 2670.0}, {"date": "2016-12-06", "close": 364.7, "volume": 4373.0}, {"date": "2016-12-07", "close": 361.8, "volume": 4199.0}, {"date": "2016-12-08", "close": 367.1, "volume": 2243.0}, {"date": "2016-12-09", "close": 365.4, "volume": 3753.0}, {"date": "2016-12-12", "close": 369.0, "volume": 5324.0}, {"date": "2016-12-13", "close": 368.0, "volume": 4161.0}, {"date": "2016-12-14", "close": 362.6, "volume": 3472.0}, {"date": "2016-12-15", "close": 363.7, "volume": 3193.0}, {"date": "2016-12-16", "close": 361.6, "volume": 6270.0}, {"date": "2016-12-19", "close": 353.8, "volume": 7673.0}, {"date": "2016-12-20", "close": 355.0, "volume": 2153.0}, {"date": "2016-12-21", "close": 350.0, "volume": 2818.0}, {"date": "2016-12-22", "close": 347.3, "volume": 5589.0}, {"date": "2016-12-23", "close": 350.8, "volume": 4117.0}, {"date": "2016-12-27", "close": 346.9, "volume": 3765.0}, {"date": "2016-12-28", "close": 342.0, "volume": 1572.0}, {"date": "2016-12-29", "close": 344.0, "volume": 4438.0}, {"date": "2016-12-30", "close": 351.3, "volume": 11462.0}, {"date": "2017-01-03", "close": 347.3, "volume": 4761.0}, {"date": "2017-01-04", "close": 344.9, "volume": 12955.0}, {"date": "2017-01-05", "close": 349.9, "volume": 17437.0}, {"date": "2017-01-06", "close": 350.7, "volume": 20612.0}, {"date": "2017-01-09", "close": 350.9, "volume": 4509.0}, {"date": "2017-01-10", "close": 352.5, "volume": 6068.0}, {"date": "2017-01-11", "close": 349.6, "volume": 8626.0}, {"date": "2017-01-12", "close": 348.8, "volume": 9782.0}, {"date": "2017-01-13", "close": 354.3, "volume": 18369.0}, {"date": "2017-01-17", "close": 348.3, "volume": 4611.0}, {"date": "2017-01-18", "close": 340.1, "volume": 8760.0}, {"date": "2017-01-19", "close": 334.1, "volume": 8293.0}, {"date": "2017-01-20", "close": 341.5, "volume": 3888.0}, {"date": "2017-01-23", "close": 341.8, "volume": 4129.0}, {"date": "2017-01-24", "close": 347.9, "volume": 6338.0}, {"date": "2017-01-25", "close": 346.2, "volume": 2445.0}, {"date": "2017-01-26", "close": 347.2, "volume": 3048.0}, {"date": "2017-01-27", "close": 355.8, "volume": 7580.0}, {"date": "2017-01-30", "close": 347.8, "volume": 11505.0}, {"date": "2017-01-31", "close": 345.2, "volume": 13819.0}, {"date": "2017-02-01", "close": 344.5, "volume": 4280.0}, {"date": "2017-02-02", "close": 339.3, "volume": 3575.0}, {"date": "2017-02-03", "close": 334.2, "volume": 27452.0}, {"date": "2017-02-06", "close": 334.6, "volume": 4293.0}, {"date": "2017-02-07", "close": 339.0, "volume": 3251.0}, {"date": "2017-02-08", "close": 332.4, "volume": 3697.0}, {"date": "2017-02-09", "close": 335.4, "volume": 6143.0}, {"date": "2017-02-10", "close": 339.4, "volume": 3828.0}, {"date": "2017-02-13", "close": 340.9, "volume": 2111.0}, {"date": "2017-02-14", "close": 345.0, "volume": 5389.0}, {"date": "2017-02-15", "close": 345.4, "volume": 4553.0}, {"date": "2017-02-16", "close": 346.5, "volume": 2579.0}, {"date": "2017-02-17", "close": 365.45, "volume": 9413.0}, {"date": "2017-02-21", "close": 357.8, "volume": 13931.0}, {"date": "2017-02-22", "close": 360.8, "volume": 9061.0}, {"date": "2017-02-23", "close": 361.7, "volume": 5919.0}, {"date": "2017-02-24", "close": 357.8, "volume": 4284.0}, {"date": "2017-02-27", "close": 361.6, "volume": 19081.0}, {"date": "2017-02-28", "close": 364.3, "volume": 6043.0}, {"date": "2017-03-01", "close": 364.4, "volume": 11582.0}, {"date": "2017-03-02", "close": 365.0, "volume": 7056.0}, {"date": "2017-03-03", "close": 365.3, "volume": 5557.0}, {"date": "2017-03-06", "close": 368.8, "volume": 11352.0}, {"date": "2017-03-07", "close": 358.6, "volume": 6335.0}, {"date": "2017-03-08", "close": 369.6, "volume": 20795.0}, {"date": "2017-03-09", "close": 368.0, "volume": 14986.0}, {"date": "2017-03-10", "close": 369.7, "volume": 5108.0}, {"date": "2017-03-13", "close": 366.2, "volume": 11001.0}, {"date": "2017-03-14", "close": 358.8, "volume": 3813.0}, {"date": "2017-03-15", "close": 355.7, "volume": 7745.0}, {"date": "2017-03-16", "close": 353.4, "volume": 5128.0}, {"date": "2017-03-17", "close": 348.8, "volume": 8959.0}, {"date": "2017-03-20", "close": 354.2, "volume": 10304.0}, {"date": "2017-03-21", "close": 349.5, "volume": 6611.0}, {"date": "2017-03-22", "close": 348.2, "volume": 7353.0}, {"date": "2017-03-23", "close": 347.0, "volume": 6708.0}, {"date": "2017-03-24", "close": 352.4, "volume": 5542.0}, {"date": "2017-03-27", "close": 349.1, "volume": 3501.0}, {"date": "2017-03-28", "close": 348.2, "volume": 5825.0}, {"date": "2017-03-29", "close": 346.0, "volume": 6494.0}, {"date": "2017-03-30", "close": 348.7, "volume": 8098.0}, {"date": "2017-03-31", "close": 352.2, "volume": 10467.0}, {"date": "2017-04-03", "close": 347.6, "volume": 6276.0}, {"date": "2017-04-04", "close": 347.2, "volume": 2462.0}, {"date": "2017-04-05", "close": 342.8, "volume": 17354.0}, {"date": "2017-04-06", "close": 336.8, "volume": 11588.0}, {"date": "2017-04-07", "close": 333.1, "volume": 5146.0}, {"date": "2017-04-10", "close": 330.3, "volume": 4281.0}, {"date": "2017-04-11", "close": 328.0, "volume": 5324.0}, {"date": "2017-04-12", "close": 325.0, "volume": 7331.0}, {"date": "2017-04-13", "close": 326.8, "volume": 3666.0}, {"date": "2017-04-17", "close": 326.9, "volume": 2618.0}, {"date": "2017-04-18", "close": 326.0, "volume": 7312.0}, {"date": "2017-04-19", "close": 324.0, "volume": 6316.0}, {"date": "2017-04-20", "close": 330.8, "volume": 5840.0}, {"date": "2017-04-21", "close": 326.2, "volume": 3079.0}, {"date": "2017-04-24", "close": 336.9, "volume": 4577.0}, {"date": "2017-04-25", "close": 347.4, "volume": 8648.0}, {"date": "2017-04-26", "close": 346.1, "volume": 5877.0}, {"date": "2017-04-27", "close": 350.2, "volume": 6837.0}, {"date": "2017-04-28", "close": 353.3, "volume": 3682.0}, {"date": "2017-05-01", "close": 352.3, "volume": 3325.0}, {"date": "2017-05-02", "close": 354.7, "volume": 5555.0}, {"date": "2017-05-03", "close": 348.0, "volume": 2740.0}, {"date": "2017-05-04", "close": 349.1, "volume": 3883.0}, {"date": "2017-05-05", "close": 353.7, "volume": 7429.0}, {"date": "2017-05-08", "close": 350.5, "volume": 7508.0}, {"date": "2017-05-09", "close": 354.3, "volume": 7698.0}, {"date": "2017-05-10", "close": 353.7, "volume": 15734.0}, {"date": "2017-05-11", "close": 350.1, "volume": 3699.0}, {"date": "2017-05-12", "close": 348.0, "volume": 8406.0}, {"date": "2017-05-15", "close": 350.0, "volume": 9431.0}, {"date": "2017-05-16", "close": 353.0, "volume": 16977.0}, {"date": "2017-05-17", "close": 342.9, "volume": 15692.0}, {"date": "2017-05-18", "close": 343.2, "volume": 8667.0}, {"date": "2017-05-19", "close": 347.7, "volume": 12540.0}, {"date": "2017-05-22", "close": 340.4, "volume": 8637.0}, {"date": "2017-05-23", "close": 343.3, "volume": 7400.0}, {"date": "2017-05-24", "close": 343.2, "volume": 7618.0}, {"date": "2017-05-25", "close": 337.2, "volume": 5110.0}, {"date": "2017-05-26", "close": 332.5, "volume": 7414.0}, {"date": "2017-05-30", "close": 331.9, "volume": 14583.0}, {"date": "2017-05-31", "close": 332.0, "volume": 12048.0}, {"date": "2017-06-01", "close": 341.5, "volume": 30732.0}, {"date": "2017-06-02", "close": 349.0, "volume": 22040.0}, {"date": "2017-06-05", "close": 343.6, "volume": 8920.0}, {"date": "2017-06-06", "close": 333.1, "volume": 14519.0}, {"date": "2017-06-07", "close": 330.1, "volume": 7961.0}, {"date": "2017-06-08", "close": 325.5, "volume": 8442.0}, {"date": "2017-06-09", "close": 328.6, "volume": 4612.0}, {"date": "2017-06-12", "close": 326.6, "volume": 4316.0}, {"date": "2017-06-13", "close": 329.6, "volume": 6282.0}, {"date": "2017-06-14", "close": 327.4, "volume": 4956.0}, {"date": "2017-06-15", "close": 326.6, "volume": 6452.0}, {"date": "2017-06-16", "close": 329.7, "volume": 8732.0}, {"date": "2017-06-19", "close": 332.8, "volume": 10839.0}, {"date": "2017-06-20", "close": 342.6, "volume": 39515.0}, {"date": "2017-06-21", "close": 349.4, "volume": 22091.0}, {"date": "2017-06-22", "close": 358.7, "volume": 15350.0}, {"date": "2017-06-23", "close": 369.1, "volume": 24528.0}, {"date": "2017-06-26", "close": 360.5, "volume": 13053.0}, {"date": "2017-06-27", "close": 350.8, "volume": 11239.0}, {"date": "2017-06-28", "close": 354.7, "volume": 6804.0}, {"date": "2017-06-29", "close": 350.7, "volume": 8410.0}, {"date": "2017-06-30", "close": 357.1, "volume": 7011.0}, {"date": "2017-07-03", "close": 355.7, "volume": 21309.0}, {"date": "2017-07-05", "close": 355.1, "volume": 13227.0}, {"date": "2017-07-06", "close": 360.0, "volume": 12382.0}, {"date": "2017-07-07", "close": 380.7, "volume": 21260.0}, {"date": "2017-07-10", "close": 375.3, "volume": 17719.0}, {"date": "2017-07-11", "close": 380.2, "volume": 14523.0}, {"date": "2017-07-12", "close": 401.2, "volume": 14968.0}, {"date": "2017-07-13", "close": 394.9, "volume": 10745.0}, {"date": "2017-07-14", "close": 412.1, "volume": 16088.0}, {"date": "2017-07-17", "close": 406.4, "volume": 7993.0}, {"date": "2017-07-18", "close": 415.2, "volume": 31759.0}, {"date": "2017-07-19", "close": 432.4, "volume": 23533.0}, {"date": "2017-07-20", "close": 442.0, "volume": 17542.0}, {"date": "2017-07-21", "close": 438.0, "volume": 11787.0}, {"date": "2017-07-24", "close": 442.4, "volume": 9344.0}, {"date": "2017-07-25", "close": 438.3, "volume": 7426.0}, {"date": "2017-07-26", "close": 439.0, "volume": 10162.0}, {"date": "2017-07-27", "close": 433.2, "volume": 5838.0}, {"date": "2017-07-28", "close": 438.2, "volume": 6727.0}, {"date": "2017-07-31", "close": 445.4, "volume": 11249.0}, {"date": "2017-08-01", "close": 439.1, "volume": 12599.0}, {"date": "2017-08-02", "close": 451.6, "volume": 16455.0}, {"date": "2017-08-03", "close": 456.5, "volume": 13734.0}, {"date": "2017-08-04", "close": 455.3, "volume": 7345.0}, {"date": "2017-08-07", "close": 461.7, "volume": 13101.0}, {"date": "2017-08-08", "close": 446.3, "volume": 7551.0}, {"date": "2017-08-09", "close": 443.6, "volume": 9776.0}, {"date": "2017-08-10", "close": 431.8, "volume": 9748.0}, {"date": "2017-08-11", "close": 432.0, "volume": 9726.0}, {"date": "2017-08-14", "close": 428.7, "volume": 8119.0}, {"date": "2017-08-15", "close": 429.0, "volume": 6556.0}, {"date": "2017-08-16", "close": 434.3, "volume": 8313.0}, {"date": "2017-08-17", "close": 435.5, "volume": 13564.0}, {"date": "2017-08-18", "close": 435.7, "volume": 19123.0}, {"date": "2017-08-21", "close": 436.9, "volume": 13515.0}, {"date": "2017-08-22", "close": 442.6, "volume": 7159.0}, {"date": "2017-08-23", "close": 457.6, "volume": 17300.0}, {"date": "2017-08-24", "close": 444.0, "volume": 39336.0}, {"date": "2017-08-25", "close": 447.0, "volume": 25767.0}, {"date": "2017-08-28", "close": 443.3, "volume": 13984.0}, {"date": "2017-08-29", "close": 440.4, "volume": 11007.0}, {"date": "2017-08-30", "close": 439.3, "volume": 14912.0}, {"date": "2017-08-31", "close": 441.6, "volume": 22412.0}, {"date": "2017-09-01", "close": 446.2, "volume": 21310.0}, {"date": "2017-09-05", "close": 443.6, "volume": 36199.0}, {"date": "2017-09-06", "close": 432.8, "volume": 23825.0}, {"date": "2017-09-07", "close": 433.9, "volume": 14540.0}, {"date": "2017-09-08", "close": 438.1, "volume": 12568.0}, {"date": "2017-09-11", "close": 438.5, "volume": 13090.0}, {"date": "2017-09-12", "close": 439.7, "volume": 14440.0}, {"date": "2017-09-13", "close": 440.3, "volume": 5797.0}, {"date": "2017-09-14", "close": 438.3, "volume": 4027.0}, {"date": "2017-09-15", "close": 432.6, "volume": 16155.0}, {"date": "2017-09-18", "close": 431.1, "volume": 13255.0}, {"date": "2017-09-19", "close": 432.4, "volume": 11803.0}, {"date": "2017-09-20", "close": 440.9, "volume": 19193.0}, {"date": "2017-09-21", "close": 434.3, "volume": 21446.0}, {"date": "2017-09-22", "close": 434.1, "volume": 25297.0}, {"date": "2017-09-25", "close": 431.3, "volume": 32836.0}, {"date": "2017-09-26", "close": 405.3, "volume": 41959.0}, {"date": "2017-09-27", "close": 396.2, "volume": 62112.0}, {"date": "2017-09-28", "close": 423.0, "volume": 24083.0}, {"date": "2017-09-29", "close": 424.4, "volume": 17280.0}, {"date": "2017-10-02", "close": 447.6, "volume": 34679.0}, {"date": "2017-10-03", "close": 442.6, "volume": 13513.0}, {"date": "2017-10-04", "close": 459.4, "volume": 39400.0}, {"date": "2017-10-05", "close": 461.7, "volume": 25685.0}, {"date": "2017-10-06", "close": 479.2, "volume": 28870.0}, {"date": "2017-10-09", "close": 465.8, "volume": 18894.0}, {"date": "2017-10-10", "close": 477.9, "volume": 22422.0}, {"date": "2017-10-11", "close": 493.6, "volume": 30731.0}, {"date": "2017-10-12", "close": 486.1, "volume": 63887.0}, {"date": "2017-10-13", "close": 474.8, "volume": 27573.0}, {"date": "2017-10-16", "close": 480.0, "volume": 31593.0}, {"date": "2017-10-17", "close": 493.5, "volume": 20617.0}, {"date": "2017-10-18", "close": 478.9, "volume": 12580.0}, {"date": "2017-10-19", "close": 471.5, "volume": 18868.0}, {"date": "2017-10-20", "close": 480.7, "volume": 75282.0}, {"date": "2017-10-23", "close": 283.2, "volume": 1313954.0}, {"date": "2017-10-24", "close": 270.2, "volume": 303991.0}, {"date": "2017-10-25", "close": 257.1, "volume": 77310.0}, {"date": "2017-10-26", "close": 244.5, "volume": 103486.0}, {"date": "2017-10-27", "close": 237.2, "volume": 50274.0}, {"date": "2017-10-30", "close": 224.2, "volume": 71389.0}, {"date": "2017-10-31", "close": 234.2, "volume": 66833.0}, {"date": "2017-11-01", "close": 234.3, "volume": 35497.0}, {"date": "2017-11-02", "close": 232.5, "volume": 19395.0}, {"date": "2017-11-03", "close": 232.2, "volume": 15840.0}, {"date": "2017-11-06", "close": 229.9, "volume": 13857.0}, {"date": "2017-11-07", "close": 226.6, "volume": 14303.0}, {"date": "2017-11-08", "close": 220.5, "volume": 15326.0}, {"date": "2017-11-09", "close": 224.1, "volume": 17486.0}, {"date": "2017-11-10", "close": 224.9, "volume": 9379.0}, {"date": "2017-11-13", "close": 219.4, "volume": 14999.0}, {"date": "2017-11-14", "close": 227.5, "volume": 58008.0}, {"date": "2017-11-15", "close": 223.4, "volume": 25419.0}, {"date": "2017-11-16", "close": 228.0, "volume": 25638.0}, {"date": "2017-11-17", "close": 234.3, "volume": 42140.0}, {"date": "2017-11-20", "close": 260.0, "volume": 115880.0}, {"date": "2017-11-21", "close": 244.2, "volume": 39145.0}, {"date": "2017-11-22", "close": 247.0, "volume": 14532.0}, {"date": "2017-11-24", "close": 245.7, "volume": 6052.0}, {"date": "2017-11-27", "close": 240.3, "volume": 15101.0}, {"date": "2017-11-28", "close": 235.0, "volume": 20974.0}, {"date": "2017-11-29", "close": 225.0, "volume": 19787.0}, {"date": "2017-11-30", "close": 228.4, "volume": 25532.0}, {"date": "2017-12-01", "close": 222.2, "volume": 18987.0}, {"date": "2017-12-04", "close": 217.4, "volume": 19810.0}, {"date": "2017-12-05", "close": 210.2, "volume": 16426.0}, {"date": "2017-12-06", "close": 209.0, "volume": 19456.0}, {"date": "2017-12-07", "close": 212.3, "volume": 14259.0}, {"date": "2017-12-08", "close": 214.6, "volume": 18123.0}, {"date": "2017-12-11", "close": 213.0, "volume": 19741.0}, {"date": "2017-12-12", "close": 212.1, "volume": 19998.0}, {"date": "2017-12-13", "close": 214.1, "volume": 15447.0}, {"date": "2017-12-14", "close": 217.0, "volume": 16129.0}, {"date": "2017-12-15", "close": 219.3, "volume": 20210.0}, {"date": "2017-12-18", "close": 221.2, "volume": 19069.0}, {"date": "2017-12-19", "close": 221.7, "volume": 23342.0}, {"date": "2017-12-20", "close": 237.9, "volume": 27771.0}, {"date": "2017-12-21", "close": 237.5, "volume": 12062.0}, {"date": "2017-12-22", "close": 233.9, "volume": 12142.0}, {"date": "2017-12-26", "close": 238.7, "volume": 8249.0}, {"date": "2017-12-27", "close": 240.1, "volume": 9604.0}, {"date": "2017-12-28", "close": 244.3, "volume": 20850.0}, {"date": "2017-12-29", "close": 246.0, "volume": 11236.0}, {"date": "2018-01-02", "close": 254.6, "volume": 16682.0}, {"date": "2018-01-03", "close": 260.4, "volume": 25182.0}, {"date": "2018-01-04", "close": 262.8, "volume": 17038.0}, {"date": "2018-01-05", "close": 265.1, "volume": 12827.0}, {"date": "2018-01-08", "close": 260.8, "volume": 10398.0}, {"date": "2018-01-09", "close": 266.0, "volume": 18263.0}, {"date": "2018-01-10", "close": 266.0, "volume": 11594.0}, {"date": "2018-01-11", "close": 263.9, "volume": 8191.0}, {"date": "2018-01-12", "close": 262.9, "volume": 8888.0}, {"date": "2018-01-16", "close": 247.9, "volume": 21491.0}, {"date": "2018-01-17", "close": 245.4, "volume": 17667.0}, {"date": "2018-01-18", "close": 249.8, "volume": 11364.0}, {"date": "2018-01-19", "close": 250.5, "volume": 17400.0}, {"date": "2018-01-22", "close": 263.1, "volume": 12981.0}, {"date": "2018-01-23", "close": 260.5, "volume": 9802.0}, {"date": "2018-01-24", "close": 253.9, "volume": 14197.0}, {"date": "2018-01-25", "close": 253.7, "volume": 13384.0}, {"date": "2018-01-26", "close": 250.0, "volume": 6621.0}, {"date": "2018-01-29", "close": 246.2, "volume": 8323.0}, {"date": "2018-01-30", "close": 234.5, "volume": 15506.0}, {"date": "2018-01-31", "close": 231.6, "volume": 25197.0}, {"date": "2018-02-01", "close": 232.0, "volume": 38723.0}, {"date": "2018-02-02", "close": 226.4, "volume": 18150.0}, {"date": "2018-02-05", "close": 219.1, "volume": 24024.0}, {"date": "2018-02-06", "close": 221.9, "volume": 37694.0}, {"date": "2018-02-07", "close": 220.6, "volume": 36156.0}, {"date": "2018-02-08", "close": 211.1, "volume": 17996.0}, {"date": "2018-02-09", "close": 212.5, "volume": 31421.0}, {"date": "2018-02-12", "close": 209.6, "volume": 29961.0}, {"date": "2018-02-13", "close": 208.6, "volume": 18556.0}, {"date": "2018-02-14", "close": 262.3, "volume": 351738.0}, {"date": "2018-02-15", "close": 261.5, "volume": 33884.0}, {"date": "2018-02-16", "close": 258.6, "volume": 33056.0}, {"date": "2018-02-20", "close": 250.3, "volume": 148759.0}, {"date": "2018-02-21", "close": 245.1, "volume": 45174.0}, {"date": "2018-02-22", "close": 234.1, "volume": 41245.0}, {"date": "2018-02-23", "close": 230.2, "volume": 25677.0}, {"date": "2018-02-26", "close": 224.5, "volume": 12570.0}, {"date": "2018-02-27", "close": 215.7, "volume": 78911.0}, {"date": "2018-02-28", "close": 213.6, "volume": 30989.0}, {"date": "2018-03-01", "close": 215.1, "volume": 39200.0}, {"date": "2018-03-02", "close": 218.4, "volume": 41989.0}, {"date": "2018-03-05", "close": 219.9, "volume": 64265.0}, {"date": "2018-03-06", "close": 223.6, "volume": 21145.0}, {"date": "2018-03-07", "close": 224.5, "volume": 28113.0}, {"date": "2018-03-08", "close": 225.7, "volume": 33064.0}, {"date": "2018-03-09", "close": 225.1, "volume": 20255.0}, {"date": "2018-03-12", "close": 231.1, "volume": 29126.0}, {"date": "2018-03-13", "close": 230.0, "volume": 24720.0}, {"date": "2018-03-14", "close": 224.8, "volume": 15050.0}, {"date": "2018-03-15", "close": 216.7, "volume": 14829.0}, {"date": "2018-03-16", "close": 219.6, "volume": 12408.0}, {"date": "2018-03-19", "close": 226.1, "volume": 26466.0}, {"date": "2018-03-20", "close": 220.1, "volume": 10768.0}, {"date": "2018-03-21", "close": 218.8, "volume": 94704.0}, {"date": "2018-03-22", "close": 227.7, "volume": 50954.0}, {"date": "2018-03-23", "close": 220.1, "volume": 24626.0}, {"date": "2018-03-26", "close": 227.1, "volume": 13271.0}, {"date": "2018-03-27", "close": 229.4, "volume": 41721.0}, {"date": "2018-03-28", "close": 234.1, "volume": 22438.0}, {"date": "2018-03-29", "close": 230.7, "volume": 13099.0}, {"date": "2018-04-02", "close": 227.6, "volume": 17708.0}, {"date": "2018-04-03", "close": 234.1, "volume": 25914.0}, {"date": "2018-04-04", "close": 237.7, "volume": 19511.0}, {"date": "2018-04-05", "close": 239.2, "volume": 18237.0}, {"date": "2018-04-06", "close": 238.1, "volume": 12158.0}, {"date": "2018-04-09", "close": 243.5, "volume": 21011.0}, {"date": "2018-04-10", "close": 240.7, "volume": 8995.0}, {"date": "2018-04-11", "close": 241.4, "volume": 15392.0}, {"date": "2018-04-12", "close": 240.3, "volume": 9204.0}, {"date": "2018-04-13", "close": 234.4, "volume": 10513.0}, {"date": "2018-04-16", "close": 241.1, "volume": 10629.0}, {"date": "2018-04-17", "close": 239.4, "volume": 8605.0}, {"date": "2018-04-18", "close": 240.3, "volume": 13762.0}, {"date": "2018-04-19", "close": 241.6, "volume": 10462.0}, {"date": "2018-04-20", "close": 237.5, "volume": 6403.0}, {"date": "2018-04-23", "close": 232.8, "volume": 10508.0}, {"date": "2018-04-24", "close": 227.6, "volume": 9602.0}, {"date": "2018-04-25", "close": 220.7, "volume": 11765.0}, {"date": "2018-04-26", "close": 218.3, "volume": 9826.0}, {"date": "2018-04-27", "close": 222.5, "volume": 25917.0}, {"date": "2018-04-30", "close": 219.5, "volume": 11789.0}, {"date": "2018-05-01", "close": 214.5, "volume": 18869.0}, {"date": "2018-05-02", "close": 222.9, "volume": 63472.0}, {"date": "2018-05-03", "close": 225.2, "volume": 9160.0}, {"date": "2018-05-04", "close": 227.4, "volume": 13535.0}, {"date": "2018-05-07", "close": 230.9, "volume": 4811.0}, {"date": "2018-05-08", "close": 229.4, "volume": 10736.0}, {"date": "2018-05-09", "close": 232.0, "volume": 7296.0}, {"date": "2018-05-10", "close": 231.2, "volume": 7101.0}, {"date": "2018-05-11", "close": 235.9, "volume": 7275.0}, {"date": "2018-05-14", "close": 241.1, "volume": 10507.0}, {"date": "2018-05-15", "close": 246.4, "volume": 15403.0}, {"date": "2018-05-16", "close": 249.4, "volume": 15163.0}, {"date": "2018-05-17", "close": 247.9, "volume": 8870.0}, {"date": "2018-05-18", "close": 246.8, "volume": 8534.0}, {"date": "2018-05-21", "close": 239.3, "volume": 11463.0}, {"date": "2018-05-22", "close": 241.0, "volume": 6741.0}, {"date": "2018-05-23", "close": 243.4, "volume": 4523.0}, {"date": "2018-05-24", "close": 240.1, "volume": 9032.0}, {"date": "2018-05-25", "close": 238.7, "volume": 6246.0}, {"date": "2018-05-29", "close": 230.3, "volume": 10561.0}, {"date": "2018-05-30", "close": 233.0, "volume": 4992.0}, {"date": "2018-05-31", "close": 225.0, "volume": 12728.0}, {"date": "2018-06-01", "close": 221.9, "volume": 8015.0}, {"date": "2018-06-04", "close": 219.2, "volume": 5819.0}, {"date": "2018-06-05", "close": 220.1, "volume": 6329.0}, {"date": "2018-06-06", "close": 218.0, "volume": 5116.0}, {"date": "2018-06-07", "close": 212.8, "volume": 6575.0}, {"date": "2018-06-08", "close": 213.8, "volume": 14849.0}, {"date": "2018-06-11", "close": 214.3, "volume": 6769.0}, {"date": "2018-06-12", "close": 213.2, "volume": 4803.0}, {"date": "2018-06-13", "close": 210.4, "volume": 4470.0}, {"date": "2018-06-14", "close": 208.9, "volume": 3450.0}, {"date": "2018-06-15", "close": 202.9, "volume": 19048.0}, {"date": "2018-06-18", "close": 206.3, "volume": 11794.0}, {"date": "2018-06-19", "close": 203.6, "volume": 10971.0}, {"date": "2018-06-20", "close": 203.6, "volume": 9921.0}, {"date": "2018-06-21", "close": 196.5, "volume": 33980.0}, {"date": "2018-06-22", "close": 202.5, "volume": 16538.0}, {"date": "2018-06-25", "close": 199.1, "volume": 10384.0}, {"date": "2018-06-26", "close": 196.7, "volume": 27778.0}, {"date": "2018-06-27", "close": 191.7, "volume": 15664.0}, {"date": "2018-06-28", "close": 186.0, "volume": 24451.0}, {"date": "2018-06-29", "close": 192.9, "volume": 14646.0}, {"date": "2018-07-02", "close": 189.3, "volume": 5819.0}, {"date": "2018-07-03", "close": 192.2, "volume": 1770.0}, {"date": "2018-07-05", "close": 192.8, "volume": 7181.0}, {"date": "2018-07-06", "close": 201.0, "volume": 8260.0}, {"date": "2018-07-09", "close": 199.8, "volume": 8596.0}, {"date": "2018-07-10", "close": 200.0, "volume": 9199.0}, {"date": "2018-07-11", "close": 197.7, "volume": 4863.0}, {"date": "2018-07-12", "close": 198.1, "volume": 6343.0}, {"date": "2018-07-13", "close": 194.5, "volume": 5780.0}, {"date": "2018-07-16", "close": 187.1, "volume": 6367.0}, {"date": "2018-07-17", "close": 180.6, "volume": 10674.0}, {"date": "2018-07-18", "close": 181.8, "volume": 28139.0}, {"date": "2018-07-19", "close": 173.3, "volume": 16353.0}, {"date": "2018-07-20", "close": 172.9, "volume": 3865.0}, {"date": "2018-07-23", "close": 168.1, "volume": 6597.0}, {"date": "2018-07-24", "close": 170.1, "volume": 24205.0}, {"date": "2018-07-25", "close": 173.8, "volume": 8901.0}, {"date": "2018-07-26", "close": 176.6, "volume": 18292.0}, {"date": "2018-07-27", "close": 179.6, "volume": 20739.0}, {"date": "2018-07-30", "close": 177.0, "volume": 18046.0}, {"date": "2018-07-31", "close": 180.3, "volume": 17524.0}, {"date": "2018-08-01", "close": 180.0, "volume": 15047.0}, {"date": "2018-08-02", "close": 179.9, "volume": 14864.0}, {"date": "2018-08-03", "close": 179.0, "volume": 32858.0}, {"date": "2018-08-06", "close": 176.4, "volume": 9182.0}, {"date": "2018-08-07", "close": 180.3, "volume": 18596.0}, {"date": "2018-08-08", "close": 180.0, "volume": 7131.0}, {"date": "2018-08-09", "close": 183.1, "volume": 10872.0}, {"date": "2018-08-10", "close": 183.7, "volume": 8643.0}, {"date": "2018-08-13", "close": 190.0, "volume": 13566.0}, {"date": "2018-08-14", "close": 191.9, "volume": 8413.0}, {"date": "2018-08-15", "close": 183.2, "volume": 36120.0}, {"date": "2018-08-16", "close": 183.9, "volume": 19625.0}, {"date": "2018-08-17", "close": 188.0, "volume": 18599.0}, {"date": "2018-08-20", "close": 192.7, "volume": 14813.0}, {"date": "2018-08-21", "close": 206.3, "volume": 27687.0}, {"date": "2018-08-22", "close": 208.0, "volume": 30130.0}, {"date": "2018-08-23", "close": 212.8, "volume": 26128.0}, {"date": "2018-08-24", "close": 213.9, "volume": 17792.0}, {"date": "2018-08-27", "close": 219.0, "volume": 19400.0}, {"date": "2018-08-28", "close": 220.9, "volume": 17971.0}, {"date": "2018-08-29", "close": 222.7, "volume": 15024.0}, {"date": "2018-08-30", "close": 222.4, "volume": 10075.0}, {"date": "2018-08-31", "close": 222.4, "volume": 19086.0}, {"date": "2018-09-04", "close": 215.5, "volume": 20590.0}, {"date": "2018-09-05", "close": 216.4, "volume": 12086.0}, {"date": "2018-09-06", "close": 214.5, "volume": 8040.0}, {"date": "2018-09-07", "close": 218.8, "volume": 6710.0}, {"date": "2018-09-10", "close": 222.7, "volume": 9892.0}, {"date": "2018-09-11", "close": 221.3, "volume": 11395.0}, {"date": "2018-09-12", "close": 232.0, "volume": 18859.0}, {"date": "2018-09-13", "close": 235.3, "volume": 11341.0}, {"date": "2018-09-14", "close": 238.1, "volume": 14990.0}, {"date": "2018-09-17", "close": 240.2, "volume": 8246.0}, {"date": "2018-09-18", "close": 241.8, "volume": 8051.0}, {"date": "2018-09-19", "close": 240.3, "volume": 7261.0}, {"date": "2018-09-20", "close": 241.6, "volume": 7324.0}, {"date": "2018-09-21", "close": 245.8, "volume": 15073.0}, {"date": "2018-09-24", "close": 241.6, "volume": 9675.0}, {"date": "2018-09-25", "close": 238.2, "volume": 13365.0}, {"date": "2018-09-26", "close": 235.2, "volume": 25287.0}, {"date": "2018-09-27", "close": 231.7, "volume": 12603.0}, {"date": "2018-09-28", "close": 224.6, "volume": 13326.0}, {"date": "2018-10-01", "close": 218.5, "volume": 9207.0}, {"date": "2018-10-02", "close": 212.1, "volume": 9525.0}, {"date": "2018-10-03", "close": 210.0, "volume": 12848.0}, {"date": "2018-10-04", "close": 202.2, "volume": 19318.0}, {"date": "2018-10-05", "close": 191.4, "volume": 20476.0}, {"date": "2018-10-08", "close": 184.8, "volume": 18991.0}, {"date": "2018-10-09", "close": 180.8, "volume": 8247.0}, {"date": "2018-10-10", "close": 175.3, "volume": 11960.0}, {"date": "2018-10-11", "close": 185.5, "volume": 20920.0}, {"date": "2018-10-12", "close": 184.1, "volume": 12344.0}, {"date": "2018-10-15", "close": 184.3, "volume": 18000.0}, {"date": "2018-10-16", "close": 192.9, "volume": 12732.0}, {"date": "2018-10-17", "close": 194.2, "volume": 7443.0}, {"date": "2018-10-18", "close": 190.6, "volume": 7055.0}, {"date": "2018-10-19", "close": 189.1, "volume": 7452.0}, {"date": "2018-10-22", "close": 186.8, "volume": 12394.0}, {"date": "2018-10-23", "close": 183.1, "volume": 11950.0}, {"date": "2018-10-24", "close": 180.4, "volume": 24991.0}, {"date": "2018-10-25", "close": 181.6, "volume": 9282.0}, {"date": "2018-10-26", "close": 183.0, "volume": 8482.0}, {"date": "2018-10-29", "close": 185.8, "volume": 12817.0}, {"date": "2018-10-30", "close": 182.1, "volume": 17425.0}, {"date": "2018-10-31", "close": 184.4, "volume": 14860.0}, {"date": "2018-11-01", "close": 190.4, "volume": 17732.0}, {"date": "2018-11-02", "close": 196.4, "volume": 7191.0}, {"date": "2018-11-05", "close": 191.4, "volume": 4978.0}, {"date": "2018-11-06", "close": 194.0, "volume": 5656.0}, {"date": "2018-11-07", "close": 200.3, "volume": 6498.0}, {"date": "2018-11-08", "close": 200.0, "volume": 12213.0}, {"date": "2018-11-09", "close": 192.0, "volume": 9722.0}, {"date": "2018-11-12", "close": 177.0, "volume": 20210.0}, {"date": "2018-11-13", "close": 165.3, "volume": 27780.0}, {"date": "2018-11-14", "close": 163.7, "volume": 13685.0}, {"date": "2018-11-15", "close": 163.5, "volume": 23174.0}, {"date": "2018-11-16", "close": 166.7, "volume": 26335.0}, {"date": "2018-11-19", "close": 160.8, "volume": 17168.0}, {"date": "2018-11-20", "close": 154.5, "volume": 8763.0}, {"date": "2018-11-21", "close": 154.0, "volume": 15188.0}, {"date": "2018-11-23", "close": 149.3, "volume": 27510.0}, {"date": "2018-11-26", "close": 153.0, "volume": 9594.0}, {"date": "2018-11-27", "close": 151.3, "volume": 3341.0}, {"date": "2018-11-28", "close": 156.4, "volume": 8011.0}, {"date": "2018-11-29", "close": 154.8, "volume": 6087.0}, {"date": "2018-11-30", "close": 151.0, "volume": 7892.0}, {"date": "2018-12-03", "close": 151.6, "volume": 10426.0}, {"date": "2018-12-04", "close": 145.7, "volume": 5744.0}, {"date": "2018-12-06", "close": 145.3, "volume": 10939.0}, {"date": "2018-12-07", "close": 142.9, "volume": 10887.0}, {"date": "2018-12-10", "close": 139.6, "volume": 16944.0}, {"date": "2018-12-11", "close": 143.9, "volume": 9704.0}, {"date": "2018-12-12", "close": 155.6, "volume": 24638.0}, {"date": "2018-12-13", "close": 153.8, "volume": 26523.0}, {"date": "2018-12-14", "close": 152.6, "volume": 31436.0}, {"date": "2018-12-17", "close": 147.6, "volume": 21820.0}, {"date": "2018-12-18", "close": 146.9, "volume": 24463.0}, {"date": "2018-12-19", "close": 141.5, "volume": 15293.0}, {"date": "2018-12-20", "close": 57.6, "volume": 1660586.0}, {"date": "2018-12-21", "close": 67.0, "volume": 681729.0}, {"date": "2018-12-24", "close": 57.8, "volume": 129268.0}, {"date": "2018-12-26", "close": 60.5, "volume": 158013.0}, {"date": "2018-12-27", "close": 61.2, "volume": 153758.0}, {"date": "2018-12-28", "close": 57.5, "volume": 92273.0}, {"date": "2018-12-31", "close": 64.2, "volume": 63055.0}, {"date": "2019-01-02", "close": 69.9, "volume": 92338.0}, {"date": "2019-01-03", "close": 74.3, "volume": 185177.0}, {"date": "2019-01-04", "close": 77.5, "volume": 132804.0}, {"date": "2019-01-07", "close": 73.8, "volume": 43491.0}, {"date": "2019-01-08", "close": 72.7, "volume": 36690.0}, {"date": "2019-01-09", "close": 76.7, "volume": 32762.0}, {"date": "2019-01-10", "close": 80.0, "volume": 36498.0}, {"date": "2019-01-11", "close": 79.7, "volume": 16630.0}, {"date": "2019-01-14", "close": 79.2, "volume": 20895.0}, {"date": "2019-01-15", "close": 79.2, "volume": 18195.0}, {"date": "2019-01-16", "close": 73.9, "volume": 32009.0}, {"date": "2019-01-17", "close": 72.8, "volume": 16710.0}, {"date": "2019-01-18", "close": 70.8, "volume": 17273.0}, {"date": "2019-01-22", "close": 65.7, "volume": 36550.0}, {"date": "2019-01-23", "close": 58.1, "volume": 55318.0}, {"date": "2019-01-24", "close": 59.2, "volume": 10401.0}, {"date": "2019-01-25", "close": 62.6, "volume": 25274.0}, {"date": "2019-01-28", "close": 61.8, "volume": 14581.0}, {"date": "2019-01-29", "close": 64.3, "volume": 47371.0}, {"date": "2019-01-30", "close": 66.9, "volume": 24206.0}, {"date": "2019-01-31", "close": 67.5, "volume": 29601.0}, {"date": "2019-02-01", "close": 70.0, "volume": 34427.0}, {"date": "2019-02-04", "close": 70.4, "volume": 14604.0}, {"date": "2019-02-05", "close": 70.7, "volume": 33282.0}, {"date": "2019-02-06", "close": 70.6, "volume": 36634.0}, {"date": "2019-02-07", "close": 70.0, "volume": 36557.0}, {"date": "2019-02-08", "close": 69.1, "volume": 32662.0}, {"date": "2019-02-11", "close": 70.3, "volume": 44670.0}, {"date": "2019-02-12", "close": 71.1, "volume": 55185.0}, {"date": "2019-02-13", "close": 70.5, "volume": 25569.0}, {"date": "2019-02-14", "close": 78.6, "volume": 151720.0}, {"date": "2019-02-15", "close": 75.7, "volume": 24682.0}, {"date": "2019-02-19", "close": 75.8, "volume": 35925.0}, {"date": "2019-02-20", "close": 83.0, "volume": 63665.0}, {"date": "2019-02-21", "close": 79.7, "volume": 17343.0}, {"date": "2019-02-22", "close": 77.9, "volume": 77587.0}, {"date": "2019-02-25", "close": 79.2, "volume": 42051.0}, {"date": "2019-02-26", "close": 75.9, "volume": 16431.0}, {"date": "2019-02-27", "close": 79.2, "volume": 31312.0}, {"date": "2019-02-28", "close": 81.4, "volume": 36009.0}, {"date": "2019-03-01", "close": 84.9, "volume": 32448.0}, {"date": "2019-03-04", "close": 90.4, "volume": 66672.0}, {"date": "2019-03-05", "close": 93.7, "volume": 118419.0}, {"date": "2019-03-06", "close": 84.0, "volume": 46009.0}, {"date": "2019-03-07", "close": 85.0, "volume": 23715.0}, {"date": "2019-03-08", "close": 83.6, "volume": 15764.0}, {"date": "2019-03-11", "close": 85.8, "volume": 20615.0}, {"date": "2019-03-12", "close": 85.2, "volume": 33156.0}, {"date": "2019-03-13", "close": 86.3, "volume": 22371.0}, {"date": "2019-03-14", "close": 82.2, "volume": 22091.0}, {"date": "2019-03-15", "close": 82.4, "volume": 17390.0}, {"date": "2019-03-18", "close": 81.8, "volume": 13902.0}, {"date": "2019-03-19", "close": 84.7, "volume": 35497.0}, {"date": "2019-03-20", "close": 81.7, "volume": 14029.0}, {"date": "2019-03-21", "close": 81.7, "volume": 23227.0}, {"date": "2019-03-22", "close": 76.4, "volume": 27360.0}, {"date": "2019-03-25", "close": 74.5, "volume": 21654.0}, {"date": "2019-03-26", "close": 76.4, "volume": 19664.0}, {"date": "2019-03-27", "close": 74.7, "volume": 21095.0}, {"date": "2019-03-28", "close": 74.4, "volume": 12409.0}, {"date": "2019-03-29", "close": 77.1, "volume": 21004.0}, {"date": "2019-04-01", "close": 75.8, "volume": 11134.0}, {"date": "2019-04-02", "close": 77.0, "volume": 3412.0}, {"date": "2019-04-03", "close": 78.4, "volume": 11524.0}, {"date": "2019-04-04", "close": 87.6, "volume": 194335.0}, {"date": "2019-04-05", "close": 88.1, "volume": 31015.0}, {"date": "2019-04-08", "close": 92.3, "volume": 27353.0}, {"date": "2019-04-09", "close": 90.1, "volume": 21800.0}, {"date": "2019-04-10", "close": 90.9, "volume": 13766.0}, {"date": "2019-04-11", "close": 90.4, "volume": 12437.0}, {"date": "2019-04-12", "close": 92.5, "volume": 26819.0}, {"date": "2019-04-15", "close": 90.4, "volume": 18818.0}, {"date": "2019-04-16", "close": 90.4, "volume": 93540.0}, {"date": "2019-04-17", "close": 89.6, "volume": 15646.0}, {"date": "2019-04-18", "close": 87.6, "volume": 8747.0}, {"date": "2019-04-22", "close": 86.8, "volume": 3583.0}, {"date": "2019-04-23", "close": 91.0, "volume": 20975.0}, {"date": "2019-04-24", "close": 93.5, "volume": 31355.0}, {"date": "2019-04-25", "close": 95.5, "volume": 31183.0}, {"date": "2019-04-26", "close": 100.0, "volume": 27838.0}, {"date": "2019-04-29", "close": 99.5, "volume": 42833.0}, {"date": "2019-04-30", "close": 97.5, "volume": 15186.0}, {"date": "2019-05-01", "close": 95.6, "volume": 7132.0}, {"date": "2019-05-02", "close": 97.0, "volume": 8301.0}, {"date": "2019-05-03", "close": 97.9, "volume": 13706.0}, {"date": "2019-05-06", "close": 97.2, "volume": 13634.0}, {"date": "2019-05-07", "close": 95.1, "volume": 10502.0}, {"date": "2019-05-08", "close": 93.9, "volume": 17719.0}, {"date": "2019-05-09", "close": 92.1, "volume": 19307.0}, {"date": "2019-05-10", "close": 89.9, "volume": 13998.0}, {"date": "2019-05-13", "close": 85.3, "volume": 17976.0}, {"date": "2019-05-14", "close": 89.9, "volume": 19334.0}, {"date": "2019-05-15", "close": 93.1, "volume": 14692.0}, {"date": "2019-05-16", "close": 94.1, "volume": 10300.0}, {"date": "2019-05-17", "close": 91.9, "volume": 15721.0}, {"date": "2019-05-20", "close": 89.7, "volume": 7113.0}, {"date": "2019-05-21", "close": 93.5, "volume": 19184.0}, {"date": "2019-05-22", "close": 93.3, "volume": 15041.0}, {"date": "2019-05-23", "close": 90.0, "volume": 8337.0}, {"date": "2019-05-24", "close": 91.2, "volume": 4087.0}, {"date": "2019-05-28", "close": 94.0, "volume": 23437.0}, {"date": "2019-05-29", "close": 92.0, "volume": 17884.0}, {"date": "2019-05-30", "close": 91.6, "volume": 19521.0}, {"date": "2019-05-31", "close": 90.2, "volume": 28429.0}, {"date": "2019-06-03", "close": 91.0, "volume": 26149.0}, {"date": "2019-06-04", "close": 91.5, "volume": 25148.0}, {"date": "2019-06-05", "close": 92.5, "volume": 36702.0}, {"date": "2019-06-06", "close": 91.5, "volume": 33012.0}, {"date": "2019-06-07", "close": 91.3, "volume": 51622.0}, {"date": "2019-06-10", "close": 89.8, "volume": 23966.0}, {"date": "2019-06-11", "close": 87.7, "volume": 57919.0}, {"date": "2019-06-12", "close": 84.0, "volume": 24757.0}, {"date": "2019-06-13", "close": 83.6, "volume": 12548.0}, {"date": "2019-06-14", "close": 80.3, "volume": 30920.0}, {"date": "2019-06-17", "close": 81.5, "volume": 35394.0}, {"date": "2019-06-18", "close": 84.5, "volume": 22989.0}, {"date": "2019-06-19", "close": 84.4, "volume": 13871.0}, {"date": "2019-06-20", "close": 84.1, "volume": 20322.0}, {"date": "2019-06-21", "close": 83.5, "volume": 13556.0}, {"date": "2019-06-24", "close": 83.2, "volume": 18133.0}, {"date": "2019-06-25", "close": 81.5, "volume": 10084.0}, {"date": "2019-06-26", "close": 80.5, "volume": 23555.0}, {"date": "2019-06-27", "close": 79.7, "volume": 21231.0}, {"date": "2019-06-28", "close": 82.2, "volume": 41626.0}, {"date": "2019-07-01", "close": 86.7, "volume": 15669.0}, {"date": "2019-07-02", "close": 87.1, "volume": 24931.0}, {"date": "2019-07-03", "close": 94.4, "volume": 27959.0}, {"date": "2019-07-05", "close": 104.0, "volume": 171718.0}, {"date": "2019-07-08", "close": 104.2, "volume": 38160.0}, {"date": "2019-07-09", "close": 106.3, "volume": 27453.0}, {"date": "2019-07-10", "close": 107.2, "volume": 22919.0}, {"date": "2019-07-11", "close": 106.5, "volume": 36473.0}, {"date": "2019-07-12", "close": 104.2, "volume": 47155.0}, {"date": "2019-07-15", "close": 103.0, "volume": 22295.0}, {"date": "2019-07-16", "close": 100.1, "volume": 22603.0}, {"date": "2019-07-17", "close": 98.8, "volume": 10291.0}, {"date": "2019-07-18", "close": 100.5, "volume": 15895.0}, {"date": "2019-07-19", "close": 99.5, "volume": 4856.0}, {"date": "2019-07-22", "close": 98.6, "volume": 7789.0}, {"date": "2019-07-23", "close": 100.2, "volume": 10733.0}, {"date": "2019-07-24", "close": 101.0, "volume": 10863.0}, {"date": "2019-07-25", "close": 97.8, "volume": 29784.0}, {"date": "2019-07-26", "close": 97.3, "volume": 30890.0}, {"date": "2019-07-29", "close": 97.0, "volume": 12491.0}, {"date": "2019-07-30", "close": 96.3, "volume": 20199.0}, {"date": "2019-07-31", "close": 94.7, "volume": 12588.0}, {"date": "2019-08-01", "close": 96.1, "volume": 20353.0}, {"date": "2019-08-02", "close": 91.2, "volume": 13448.0}, {"date": "2019-08-05", "close": 87.0, "volume": 16976.0}, {"date": "2019-08-06", "close": 89.5, "volume": 16353.0}, {"date": "2019-08-07", "close": 91.4, "volume": 6071.0}, {"date": "2019-08-08", "close": 100.1, "volume": 71913.0}, {"date": "2019-08-09", "close": 96.9, "volume": 21765.0}, {"date": "2019-08-12", "close": 92.7, "volume": 10380.0}, {"date": "2019-08-13", "close": 94.1, "volume": 8017.0}, {"date": "2019-08-14", "close": 90.3, "volume": 10592.0}, {"date": "2019-08-15", "close": 87.7, "volume": 11340.0}, {"date": "2019-08-16", "close": 89.8, "volume": 5991.0}, {"date": "2019-08-19", "close": 91.6, "volume": 4349.0}, {"date": "2019-08-20", "close": 93.5, "volume": 23354.0}, {"date": "2019-08-21", "close": 94.4, "volume": 16763.0}, {"date": "2019-08-22", "close": 93.7, "volume": 10219.0}, {"date": "2019-08-23", "close": 91.5, "volume": 6241.0}, {"date": "2019-08-26", "close": 91.9, "volume": 5338.0}, {"date": "2019-08-27", "close": 90.7, "volume": 5526.0}, {"date": "2019-08-28", "close": 88.9, "volume": 5934.0}, {"date": "2019-08-29", "close": 91.1, "volume": 10389.0}, {"date": "2019-08-30", "close": 91.0, "volume": 5477.0}, {"date": "2019-09-03", "close": 90.5, "volume": 8078.0}, {"date": "2019-09-04", "close": 94.2, "volume": 9501.0}, {"date": "2019-09-05", "close": 99.4, "volume": 10046.0}, {"date": "2019-09-06", "close": 102.2, "volume": 14780.0}, {"date": "2019-09-09", "close": 94.9, "volume": 16785.0}, {"date": "2019-09-10", "close": 97.1, "volume": 27109.0}, {"date": "2019-09-11", "close": 98.3, "volume": 30498.0}, {"date": "2019-09-12", "close": 95.9, "volume": 10718.0}, {"date": "2019-09-13", "close": 102.5, "volume": 73171.0}, {"date": "2019-09-16", "close": 98.0, "volume": 20284.0}, {"date": "2019-09-17", "close": 95.5, "volume": 10198.0}, {"date": "2019-09-18", "close": 96.0, "volume": 11981.0}, {"date": "2019-09-19", "close": 96.3, "volume": 17301.0}, {"date": "2019-09-20", "close": 94.6, "volume": 31733.0}, {"date": "2019-09-23", "close": 91.6, "volume": 19802.0}, {"date": "2019-09-24", "close": 88.8, "volume": 16626.0}, {"date": "2019-09-25", "close": 90.4, "volume": 17388.0}, {"date": "2019-09-26", "close": 88.3, "volume": 9816.0}, {"date": "2019-09-27", "close": 85.7, "volume": 23817.0}, {"date": "2019-09-30", "close": 86.0, "volume": 13580.0}, {"date": "2019-10-01", "close": 85.4, "volume": 15667.0}, {"date": "2019-10-02", "close": 85.0, "volume": 42913.0}, {"date": "2019-10-03", "close": 87.2, "volume": 26765.0}, {"date": "2019-10-04", "close": 89.1, "volume": 120247.0}, {"date": "2019-10-07", "close": 82.2, "volume": 84415.0}, {"date": "2019-10-08", "close": 73.5, "volume": 43321.0}, {"date": "2019-10-09", "close": 67.9, "volume": 293460.0}, {"date": "2019-10-10", "close": 68.1, "volume": 103956.0}, {"date": "2019-10-11", "close": 67.5, "volume": 55594.0}, {"date": "2019-10-14", "close": 70.8, "volume": 96737.0}, {"date": "2019-10-15", "close": 76.3, "volume": 76836.0}, {"date": "2019-10-16", "close": 80.6, "volume": 78995.0}, {"date": "2019-10-17", "close": 78.6, "volume": 52342.0}, {"date": "2019-10-18", "close": 75.7, "volume": 20668.0}, {"date": "2019-10-21", "close": 74.6, "volume": 19041.0}, {"date": "2019-10-22", "close": 72.1, "volume": 18606.0}, {"date": "2019-10-23", "close": 70.4, "volume": 18367.0}, {"date": "2019-10-24", "close": 71.2, "volume": 18601.0}, {"date": "2019-10-25", "close": 71.1, "volume": 26881.0}, {"date": "2019-10-28", "close": 72.9, "volume": 349262.0}, {"date": "2019-10-29", "close": 73.8, "volume": 22643.0}, {"date": "2019-10-30", "close": 74.0, "volume": 16731.0}, {"date": "2019-10-31", "close": 71.5, "volume": 28577.0}, {"date": "2019-11-01", "close": 72.9, "volume": 20445.0}, {"date": "2019-11-04", "close": 73.9, "volume": 12783.0}, {"date": "2019-11-05", "close": 74.2, "volume": 19943.0}, {"date": "2019-11-06", "close": 74.5, "volume": 61932.0}, {"date": "2019-11-07", "close": 74.5, "volume": 23192.0}, {"date": "2019-11-08", "close": 76.3, "volume": 15419.0}, {"date": "2019-11-11", "close": 76.6, "volume": 13430.0}, {"date": "2019-11-12", "close": 74.8, "volume": 10583.0}, {"date": "2019-11-13", "close": 74.9, "volume": 15753.0}, {"date": "2019-11-14", "close": 73.9, "volume": 10555.0}, {"date": "2019-11-15", "close": 76.8, "volume": 27085.0}, {"date": "2019-11-18", "close": 73.5, "volume": 31653.0}, {"date": "2019-11-19", "close": 73.8, "volume": 12967.0}, {"date": "2019-11-20", "close": 74.5, "volume": 25875.0}, {"date": "2019-11-21", "close": 72.2, "volume": 57366.0}, {"date": "2019-11-22", "close": 70.0, "volume": 60837.0}, {"date": "2019-11-25", "close": 74.4, "volume": 38997.0}, {"date": "2019-11-26", "close": 78.1, "volume": 61811.0}, {"date": "2019-11-27", "close": 77.1, "volume": 73567.0}, {"date": "2019-11-29", "close": 78.0, "volume": 14430.0}, {"date": "2019-12-02", "close": 77.1, "volume": 41707.0}, {"date": "2019-12-03", "close": 75.4, "volume": 23045.0}, {"date": "2019-12-04", "close": 79.5, "volume": 22141.0}, {"date": "2019-12-05", "close": 78.0, "volume": 18088.0}, {"date": "2019-12-06", "close": 78.5, "volume": 14758.0}, {"date": "2019-12-09", "close": 78.7, "volume": 22562.0}, {"date": "2019-12-10", "close": 78.0, "volume": 27799.0}, {"date": "2019-12-11", "close": 80.9, "volume": 36262.0}, {"date": "2019-12-12", "close": 85.4, "volume": 18905.0}, {"date": "2019-12-13", "close": 85.5, "volume": 25631.0}, {"date": "2019-12-16", "close": 87.1, "volume": 46223.0}, {"date": "2019-12-17", "close": 89.2, "volume": 27797.0}, {"date": "2019-12-18", "close": 89.9, "volume": 35664.0}, {"date": "2019-12-19", "close": 94.2, "volume": 32469.0}, {"date": "2019-12-20", "close": 95.9, "volume": 69638.0}, {"date": "2019-12-23", "close": 100.2, "volume": 30360.0}, {"date": "2019-12-24", "close": 101.9, "volume": 9847.0}, {"date": "2019-12-26", "close": 104.4, "volume": 26253.0}, {"date": "2019-12-27", "close": 108.0, "volume": 45095.0}, {"date": "2019-12-30", "close": 111.5, "volume": 38238.0}, {"date": "2019-12-31", "close": 107.0, "volume": 40574.0}, {"date": "2020-01-02", "close": 110.2, "volume": 53218.0}, {"date": "2020-01-03", "close": 115.5, "volume": 47116.0}, {"date": "2020-01-06", "close": 110.6, "volume": 28188.0}, {"date": "2020-01-07", "close": 111.6, "volume": 25530.0}, {"date": "2020-01-08", "close": 112.4, "volume": 29177.0}, {"date": "2020-01-09", "close": 129.0, "volume": 227690.0}, {"date": "2020-01-10", "close": 129.8, "volume": 58994.0}, {"date": "2020-01-13", "close": 125.4, "volume": 39451.0}, {"date": "2020-01-14", "close": 127.6, "volume": 22532.0}, {"date": "2020-01-15", "close": 127.7, "volume": 19104.0}, {"date": "2020-01-16", "close": 127.5, "volume": 35885.0}, {"date": "2020-01-17", "close": 126.7, "volume": 17880.0}, {"date": "2020-01-21", "close": 124.5, "volume": 42683.0}, {"date": "2020-01-22", "close": 119.6, "volume": 32770.0}, {"date": "2020-01-23", "close": 116.0, "volume": 32296.0}, {"date": "2020-01-24", "close": 110.9, "volume": 26855.0}, {"date": "2020-01-27", "close": 109.2, "volume": 15871.0}, {"date": "2020-01-28", "close": 112.0, "volume": 16825.0}, {"date": "2020-01-29", "close": 113.3, "volume": 14162.0}, {"date": "2020-01-30", "close": 98.4, "volume": 310501.0}, {"date": "2020-01-31", "close": 97.3, "volume": 59510.0}, {"date": "2020-02-03", "close": 98.4, "volume": 62987.0}, {"date": "2020-02-04", "close": 99.2, "volume": 74485.0}, {"date": "2020-02-05", "close": 99.8, "volume": 81861.0}, {"date": "2020-02-06", "close": 96.9, "volume": 56998.0}, {"date": "2020-02-07", "close": 93.0, "volume": 39496.0}, {"date": "2020-02-10", "close": 95.9, "volume": 31091.0}, {"date": "2020-02-11", "close": 94.9, "volume": 19918.0}, {"date": "2020-02-12", "close": 93.0, "volume": 32639.0}, {"date": "2020-02-13", "close": 93.2, "volume": 25800.0}, {"date": "2020-02-14", "close": 94.3, "volume": 13699.0}, {"date": "2020-02-18", "close": 96.8, "volume": 57254.0}, {"date": "2020-02-19", "close": 96.7, "volume": 45307.0}, {"date": "2020-02-20", "close": 95.7, "volume": 25145.0}, {"date": "2020-02-21", "close": 99.3, "volume": 64446.0}, {"date": "2020-02-24", "close": 96.1, "volume": 79598.0}, {"date": "2020-02-25", "close": 94.2, "volume": 85249.0}, {"date": "2020-02-26", "close": 99.3, "volume": 80610.0}, {"date": "2020-02-27", "close": 99.9, "volume": 80174.0}, {"date": "2020-02-28", "close": 97.9, "volume": 83670.0}, {"date": "2020-03-02", "close": 99.4, "volume": 51007.0}, {"date": "2020-03-03", "close": 98.0, "volume": 45455.0}, {"date": "2020-03-04", "close": 96.3, "volume": 27328.0}, {"date": "2020-03-05", "close": 88.1, "volume": 90043.0}, {"date": "2020-03-06", "close": 86.6, "volume": 115506.0}, {"date": "2020-03-09", "close": 81.5, "volume": 52284.0}, {"date": "2020-03-10", "close": 78.6, "volume": 40926.0}, {"date": "2020-03-11", "close": 70.8, "volume": 90734.0}, {"date": "2020-03-12", "close": 62.5, "volume": 100995.0}, {"date": "2020-03-13", "close": 58.9, "volume": 61197.0}, {"date": "2020-03-16", "close": 52.6, "volume": 103487.0}, {"date": "2020-03-17", "close": 23.3, "volume": 468681.0}, {"date": "2020-03-18", "close": 29.3, "volume": 108790.0}, {"date": "2020-03-19", "close": 33.9, "volume": 95285.0}, {"date": "2020-03-20", "close": 37.2, "volume": 68652.0}, {"date": "2020-03-23", "close": 36.5, "volume": 49825.0}, {"date": "2020-03-24", "close": 38.7, "volume": 41447.0}, {"date": "2020-03-25", "close": 39.0, "volume": 45305.0}, {"date": "2020-03-26", "close": 39.8, "volume": 13026.0}, {"date": "2020-03-27", "close": 39.5, "volume": 13311.0}, {"date": "2020-03-30", "close": 40.5, "volume": 25235.0}, {"date": "2020-03-31", "close": 39.2, "volume": 19773.0}, {"date": "2020-04-01", "close": 37.4, "volume": 13820.0}, {"date": "2020-04-02", "close": 39.1, "volume": 8631.0}, {"date": "2020-04-03", "close": 37.4, "volume": 18575.0}, {"date": "2020-04-06", "close": 37.6, "volume": 8141.0}, {"date": "2020-04-07", "close": 38.4, "volume": 22356.0}, {"date": "2020-04-08", "close": 42.4, "volume": 40273.0}, {"date": "2020-04-09", "close": 41.5, "volume": 8234.0}, {"date": "2020-04-13", "close": 41.8, "volume": 4376.0}, {"date": "2020-04-14", "close": 47.5, "volume": 37299.0}, {"date": "2020-04-15", "close": 43.6, "volume": 45845.0}, {"date": "2020-04-16", "close": 42.6, "volume": 12210.0}, {"date": "2020-04-17", "close": 44.8, "volume": 24134.0}, {"date": "2020-04-20", "close": 46.8, "volume": 20611.0}, {"date": "2020-04-21", "close": 46.9, "volume": 7419.0}, {"date": "2020-04-22", "close": 53.5, "volume": 16859.0}, {"date": "2020-04-23", "close": 54.3, "volume": 12882.0}, {"date": "2020-04-24", "close": 53.0, "volume": 11762.0}, {"date": "2020-04-27", "close": 57.5, "volume": 22359.0}, {"date": "2020-04-28", "close": 62.8, "volume": 32998.0}, {"date": "2020-04-29", "close": 60.0, "volume": 65652.0}, {"date": "2020-04-30", "close": 62.2, "volume": 32890.0}, {"date": "2020-05-01", "close": 59.4, "volume": 15473.0}, {"date": "2020-05-04", "close": 59.6, "volume": 24543.0}, {"date": "2020-05-05", "close": 59.6, "volume": 30390.0}, {"date": "2020-05-06", "close": 56.8, "volume": 17809.0}, {"date": "2020-05-07", "close": 59.1, "volume": 10014.0}, {"date": "2020-05-08", "close": 60.2, "volume": 7343.0}, {"date": "2020-05-11", "close": 61.6, "volume": 22889.0}, {"date": "2020-05-12", "close": 58.6, "volume": 17959.0}, {"date": "2020-05-13", "close": 52.7, "volume": 23382.0}, {"date": "2020-05-14", "close": 51.1, "volume": 14954.0}, {"date": "2020-05-15", "close": 53.3, "volume": 15956.0}, {"date": "2020-05-18", "close": 53.8, "volume": 10312.0}, {"date": "2020-05-19", "close": 45.5, "volume": 57009.0}, {"date": "2020-05-20", "close": 49.0, "volume": 58837.0}, {"date": "2020-05-21", "close": 44.9, "volume": 26819.0}, {"date": "2020-05-22", "close": 45.0, "volume": 15978.0}, {"date": "2020-05-26", "close": 45.5, "volume": 10813.0}, {"date": "2020-05-27", "close": 47.6, "volume": 17550.0}, {"date": "2020-05-28", "close": 48.7, "volume": 22450.0}, {"date": "2020-05-29", "close": 48.5, "volume": 18178.0}, {"date": "2020-06-01", "close": 48.6, "volume": 15786.0}, {"date": "2020-06-02", "close": 49.5, "volume": 17453.0}, {"date": "2020-06-03", "close": 52.2, "volume": 35998.0}, {"date": "2020-06-04", "close": 51.7, "volume": 12100.0}, {"date": "2020-06-05", "close": 54.6, "volume": 53834.0}, {"date": "2020-06-08", "close": 58.5, "volume": 28715.0}, {"date": "2020-06-09", "close": 59.3, "volume": 34122.0}, {"date": "2020-06-10", "close": 56.1, "volume": 18511.0}, {"date": "2020-06-11", "close": 51.6, "volume": 14336.0}, {"date": "2020-06-12", "close": 53.1, "volume": 18271.0}, {"date": "2020-06-15", "close": 54.9, "volume": 13171.0}, {"date": "2020-06-16", "close": 54.9, "volume": 14345.0}, {"date": "2020-06-17", "close": 53.9, "volume": 10169.0}, {"date": "2020-06-18", "close": 54.7, "volume": 17694.0}, {"date": "2020-06-19", "close": 53.7, "volume": 13651.0}, {"date": "2020-06-22", "close": 56.4, "volume": 17920.0}, {"date": "2020-06-23", "close": 56.0, "volume": 18743.0}, {"date": "2020-06-24", "close": 54.5, "volume": 10048.0}, {"date": "2020-06-25", "close": 54.0, "volume": 14833.0}, {"date": "2020-06-26", "close": 46.6, "volume": 55329.0}, {"date": "2020-06-29", "close": 46.3, "volume": 20984.0}, {"date": "2020-06-30", "close": 43.9, "volume": 34791.0}, {"date": "2020-07-01", "close": 44.9, "volume": 20734.0}, {"date": "2020-07-02", "close": 44.7, "volume": 11433.0}, {"date": "2020-07-06", "close": 45.1, "volume": 9566.0}, {"date": "2020-07-07", "close": 45.7, "volume": 16444.0}, {"date": "2020-07-08", "close": 45.0, "volume": 9958.0}, {"date": "2020-07-09", "close": 43.0, "volume": 13191.0}, {"date": "2020-07-10", "close": 42.0, "volume": 10407.0}, {"date": "2020-07-13", "close": 41.9, "volume": 10655.0}, {"date": "2020-07-14", "close": 43.9, "volume": 13170.0}, {"date": "2020-07-15", "close": 47.7, "volume": 48231.0}, {"date": "2020-07-16", "close": 46.0, "volume": 17226.0}, {"date": "2020-07-17", "close": 44.3, "volume": 18540.0}, {"date": "2020-07-20", "close": 45.2, "volume": 7731.0}, {"date": "2020-07-21", "close": 44.1, "volume": 7587.0}, {"date": "2020-07-22", "close": 43.4, "volume": 11552.0}, {"date": "2020-07-23", "close": 43.1, "volume": 5998.0}, {"date": "2020-07-24", "close": 41.5, "volume": 13953.0}, {"date": "2020-07-27", "close": 42.0, "volume": 10111.0}, {"date": "2020-07-28", "close": 40.3, "volume": 24254.0}, {"date": "2020-07-29", "close": 40.3, "volume": 100793.0}, {"date": "2020-07-30", "close": 38.5, "volume": 21871.0}, {"date": "2020-07-31", "close": 41.1, "volume": 36110.0}, {"date": "2020-08-03", "close": 41.0, "volume": 30086.0}, {"date": "2020-08-04", "close": 23.4, "volume": 622658.0}, {"date": "2020-08-05", "close": 24.8, "volume": 226598.0}, {"date": "2020-08-06", "close": 23.2, "volume": 110819.0}, {"date": "2020-08-07", "close": 22.6, "volume": 116044.0}, {"date": "2020-08-10", "close": 23.3, "volume": 53402.0}, {"date": "2020-08-11", "close": 23.0, "volume": 62667.0}, {"date": "2020-08-12", "close": 23.0, "volume": 41240.0}, {"date": "2020-08-13", "close": 23.6, "volume": 51045.0}, {"date": "2020-08-14", "close": 23.4, "volume": 31314.0}, {"date": "2020-08-17", "close": 23.2, "volume": 44303.0}, {"date": "2020-08-18", "close": 23.2, "volume": 39976.0}, {"date": "2020-08-19", "close": 22.7, "volume": 18583.0}, {"date": "2020-08-20", "close": 22.0, "volume": 32695.0}, {"date": "2020-08-21", "close": 20.8, "volume": 74106.0}, {"date": "2020-08-24", "close": 21.6, "volume": 68348.0}, {"date": "2020-08-25", "close": 21.5, "volume": 28982.0}, {"date": "2020-08-26", "close": 21.1, "volume": 22802.0}, {"date": "2020-08-27", "close": 20.9, "volume": 14744.0}, {"date": "2020-08-28", "close": 20.7, "volume": 47809.0}, {"date": "2020-08-31", "close": 21.6, "volume": 209510.0}, {"date": "2020-09-01", "close": 20.5, "volume": 82426.0}, {"date": "2020-09-02", "close": 20.7, "volume": 55572.0}, {"date": "2020-09-03", "close": 20.6, "volume": 93925.0}, {"date": "2020-09-04", "close": 20.0, "volume": 87842.0}, {"date": "2020-09-08", "close": 19.1, "volume": 43105.0}, {"date": "2020-09-09", "close": 19.6, "volume": 24393.0}, {"date": "2020-09-10", "close": 19.1, "volume": 29062.0}, {"date": "2020-09-11", "close": 19.8, "volume": 66600.0}, {"date": "2020-09-14", "close": 19.6, "volume": 23728.0}, {"date": "2020-09-15", "close": 19.6, "volume": 139005.0}, {"date": "2020-09-16", "close": 20.0, "volume": 43727.0}, {"date": "2020-09-17", "close": 19.8, "volume": 35630.0}, {"date": "2020-09-18", "close": 19.5, "volume": 66059.0}, {"date": "2020-09-21", "close": 18.8, "volume": 33692.0}, {"date": "2020-09-22", "close": 17.8, "volume": 33383.0}, {"date": "2020-09-23", "close": 16.3, "volume": 84182.0}, {"date": "2020-09-24", "close": 15.8, "volume": 118749.0}, {"date": "2020-09-25", "close": 16.0, "volume": 106269.0}, {"date": "2020-09-28", "close": 17.4, "volume": 96911.0}, {"date": "2020-09-29", "close": 17.1, "volume": 22472.0}, {"date": "2020-09-30", "close": 17.3, "volume": 34365.0}, {"date": "2020-10-01", "close": 17.1, "volume": 34366.0}, {"date": "2020-10-02", "close": 17.0, "volume": 13602.0}, {"date": "2020-10-05", "close": 16.5, "volume": 20924.0}, {"date": "2020-10-06", "close": 17.8, "volume": 43942.0}, {"date": "2020-10-07", "close": 17.7, "volume": 20412.0}, {"date": "2020-10-08", "close": 17.2, "volume": 16570.0}, {"date": "2020-10-09", "close": 17.9, "volume": 12642.0}, {"date": "2020-10-12", "close": 17.5, "volume": 14725.0}, {"date": "2020-10-13", "close": 16.9, "volume": 27729.0}, {"date": "2020-10-14", "close": 16.6, "volume": 10654.0}, {"date": "2020-10-15", "close": 16.7, "volume": 13494.0}, {"date": "2020-10-16", "close": 16.7, "volume": 3910.0}, {"date": "2020-10-19", "close": 16.1, "volume": 10253.0}, {"date": "2020-10-20", "close": 15.8, "volume": 69748.0}, {"date": "2020-10-21", "close": 15.2, "volume": 30142.0}, {"date": "2020-10-22", "close": 15.1, "volume": 42215.0}, {"date": "2020-10-23", "close": 15.3, "volume": 17515.0}, {"date": "2020-10-26", "close": 15.3, "volume": 34839.0}, {"date": "2020-10-27", "close": 14.5, "volume": 56346.0}, {"date": "2020-10-28", "close": 13.8, "volume": 41658.0}, {"date": "2020-10-29", "close": 14.0, "volume": 26957.0}, {"date": "2020-10-30", "close": 14.3, "volume": 13659.0}, {"date": "2020-11-02", "close": 17.6, "volume": 7464819.0}, {"date": "2020-11-03", "close": 20.6, "volume": 851260.0}, {"date": "2020-11-04", "close": 20.7, "volume": 182117.0}, {"date": "2020-11-05", "close": 22.2, "volume": 263650.0}, {"date": "2020-11-06", "close": 21.6, "volume": 80608.0}, {"date": "2020-11-09", "close": 21.8, "volume": 117572.0}, {"date": "2020-11-10", "close": 25.9, "volume": 258916.0}, {"date": "2020-11-11", "close": 24.5, "volume": 138089.0}, {"date": "2020-11-12", "close": 23.8, "volume": 71425.0}, {"date": "2020-11-13", "close": 24.8, "volume": 40557.0}, {"date": "2020-11-16", "close": 24.9, "volume": 37156.0}, {"date": "2020-11-17", "close": 24.6, "volume": 38853.0}, {"date": "2020-11-18", "close": 23.2, "volume": 35720.0}, {"date": "2020-11-19", "close": 23.6, "volume": 15874.0}, {"date": "2020-11-20", "close": 23.7, "volume": 21687.0}, {"date": "2020-11-23", "close": 27.3, "volume": 218797.0}, {"date": "2020-11-24", "close": 24.0, "volume": 105059.0}, {"date": "2020-11-25", "close": 23.7, "volume": 37864.0}, {"date": "2020-11-27", "close": 25.5, "volume": 60659.0}, {"date": "2020-11-30", "close": 24.5, "volume": 60679.0}, {"date": "2020-12-01", "close": 24.4, "volume": 25032.0}, {"date": "2020-12-02", "close": 24.3, "volume": 16363.0}, {"date": "2020-12-03", "close": 27.3, "volume": 175363.0}, {"date": "2020-12-04", "close": 26.9, "volume": 97552.0}, {"date": "2020-12-07", "close": 29.0, "volume": 114979.0}, {"date": "2020-12-08", "close": 29.0, "volume": 78231.0}, {"date": "2020-12-09", "close": 28.7, "volume": 43938.0}, {"date": "2020-12-10", "close": 28.6, "volume": 62412.0}, {"date": "2020-12-11", "close": 27.2, "volume": 95947.0}, {"date": "2020-12-14", "close": 26.4, "volume": 134960.0}, {"date": "2020-12-15", "close": 27.0, "volume": 68093.0}, {"date": "2020-12-16", "close": 27.2, "volume": 42865.0}, {"date": "2020-12-17", "close": 28.5, "volume": 40072.0}, {"date": "2020-12-18", "close": 30.1, "volume": 76549.0}, {"date": "2020-12-21", "close": 27.5, "volume": 52395.0}, {"date": "2020-12-22", "close": 26.3, "volume": 43087.0}, {"date": "2020-12-23", "close": 25.7, "volume": 45746.0}, {"date": "2020-12-24", "close": 25.8, "volume": 12441.0}, {"date": "2020-12-28", "close": 25.4, "volume": 24068.0}, {"date": "2020-12-29", "close": 25.0, "volume": 72946.0}, {"date": "2020-12-30", "close": 27.6, "volume": 144781.0}, {"date": "2020-12-31", "close": 26.2, "volume": 31605.0}, {"date": "2021-01-04", "close": 27.5, "volume": 26328.0}, {"date": "2021-01-05", "close": 28.4, "volume": 17022.0}, {"date": "2021-01-06", "close": 36.2, "volume": 316568.0}, {"date": "2021-01-07", "close": 35.7, "volume": 147158.0}, {"date": "2021-01-08", "close": 39.1, "volume": 131475.0}, {"date": "2021-01-11", "close": 37.8, "volume": 74386.0}, {"date": "2021-01-12", "close": 37.0, "volume": 19762.0}, {"date": "2021-01-13", "close": 37.3, "volume": 31563.0}, {"date": "2021-01-14", "close": 37.4, "volume": 62906.0}, {"date": "2021-01-15", "close": 56.6, "volume": 1718188.0}, {"date": "2021-01-19", "close": 65.7, "volume": 475099.0}, {"date": "2021-01-20", "close": 65.1, "volume": 147189.0}, {"date": "2021-01-21", "close": 64.8, "volume": 67996.0}, {"date": "2021-01-22", "close": 59.3, "volume": 83465.0}, {"date": "2021-01-25", "close": 55.7, "volume": 76821.0}, {"date": "2021-01-26", "close": 57.4, "volume": 41303.0}, {"date": "2021-01-27", "close": 53.3, "volume": 105029.0}, {"date": "2021-01-28", "close": 53.1, "volume": 71068.0}, {"date": "2021-01-29", "close": 51.4, "volume": 31632.0}, {"date": "2021-02-01", "close": 55.1, "volume": 41653.0}, {"date": "2021-02-02", "close": 55.7, "volume": 21415.0}, {"date": "2021-02-03", "close": 56.8, "volume": 12460.0}, {"date": "2021-02-04", "close": 57.5, "volume": 24268.0}, {"date": "2021-02-05", "close": 59.3, "volume": 34624.0}, {"date": "2021-02-08", "close": 59.8, "volume": 25867.0}, {"date": "2021-02-09", "close": 58.5, "volume": 17148.0}, {"date": "2021-02-10", "close": 59.4, "volume": 25194.0}, {"date": "2021-02-11", "close": 59.0, "volume": 25872.0}, {"date": "2021-02-12", "close": 58.7, "volume": 21767.0}, {"date": "2021-02-16", "close": 59.1, "volume": 30660.0}, {"date": "2021-02-17", "close": 58.1, "volume": 15977.0}, {"date": "2021-02-18", "close": 56.0, "volume": 14052.0}, {"date": "2021-02-19", "close": 56.3, "volume": 14983.0}, {"date": "2021-02-22", "close": 57.0, "volume": 20824.0}, {"date": "2021-02-23", "close": 54.4, "volume": 23861.0}, {"date": "2021-02-24", "close": 55.6, "volume": 13876.0}, {"date": "2021-02-25", "close": 53.6, "volume": 9011.0}, {"date": "2021-02-26", "close": 53.5, "volume": 10194.0}, {"date": "2021-03-01", "close": 54.6, "volume": 8511.0}, {"date": "2021-03-02", "close": 52.7, "volume": 11240.0}, {"date": "2021-03-03", "close": 54.0, "volume": 15182.0}, {"date": "2021-03-04", "close": 50.2, "volume": 23613.0}, {"date": "2021-03-05", "close": 52.1, "volume": 16575.0}, {"date": "2021-03-08", "close": 52.5, "volume": 10224.0}, {"date": "2021-03-09", "close": 55.1, "volume": 8750.0}, {"date": "2021-03-10", "close": 53.9, "volume": 11939.0}, {"date": "2021-03-11", "close": 52.4, "volume": 14130.0}, {"date": "2021-03-12", "close": 59.9, "volume": 41549.0}, {"date": "2021-03-15", "close": 57.4, "volume": 21616.0}, {"date": "2021-03-16", "close": 55.1, "volume": 9907.0}, {"date": "2021-03-17", "close": 55.7, "volume": 12506.0}, {"date": "2021-03-18", "close": 55.7, "volume": 18237.0}, {"date": "2021-03-19", "close": 55.7, "volume": 15876.0}, {"date": "2021-03-22", "close": 55.0, "volume": 8674.0}, {"date": "2021-03-23", "close": 55.2, "volume": 10852.0}, {"date": "2021-03-24", "close": 54.2, "volume": 9956.0}, {"date": "2021-03-25", "close": 53.1, "volume": 8861.0}, {"date": "2021-03-26", "close": 53.3, "volume": 7931.0}, {"date": "2021-03-29", "close": 53.4, "volume": 13169.0}, {"date": "2021-03-30", "close": 53.8, "volume": 12481.0}, {"date": "2021-03-31", "close": 53.3, "volume": 4324.0}, {"date": "2021-04-01", "close": 53.2, "volume": 19307.0}, {"date": "2021-04-05", "close": 54.1, "volume": 5801.0}, {"date": "2021-04-06", "close": 54.7, "volume": 5898.0}, {"date": "2021-04-07", "close": 55.8, "volume": 11916.0}, {"date": "2021-04-08", "close": 59.3, "volume": 17617.0}, {"date": "2021-04-09", "close": 57.4, "volume": 13359.0}, {"date": "2021-04-12", "close": 56.8, "volume": 6296.0}, {"date": "2021-04-13", "close": 58.9, "volume": 7414.0}, {"date": "2021-04-14", "close": 64.5, "volume": 39704.0}, {"date": "2021-04-15", "close": 62.5, "volume": 16883.0}, {"date": "2021-04-16", "close": 60.4, "volume": 6761.0}, {"date": "2021-04-19", "close": 59.8, "volume": 6073.0}, {"date": "2021-04-20", "close": 58.9, "volume": 5886.0}, {"date": "2021-04-21", "close": 61.5, "volume": 11453.0}, {"date": "2021-04-22", "close": 60.6, "volume": 6332.0}, {"date": "2021-04-23", "close": 60.4, "volume": 5211.0}, {"date": "2021-04-26", "close": 61.4, "volume": 11440.0}, {"date": "2021-04-27", "close": 61.5, "volume": 9283.0}, {"date": "2021-04-28", "close": 62.8, "volume": 10375.0}, {"date": "2021-04-29", "close": 63.4, "volume": 11448.0}, {"date": "2021-04-30", "close": 65.3, "volume": 28693.0}, {"date": "2021-05-03", "close": 61.5, "volume": 26274.0}, {"date": "2021-05-04", "close": 65.1, "volume": 34062.0}, {"date": "2021-05-05", "close": 64.1, "volume": 35686.0}, {"date": "2021-05-06", "close": 60.1, "volume": 28323.0}, {"date": "2021-05-07", "close": 64.7, "volume": 19976.0}, {"date": "2021-05-10", "close": 62.2, "volume": 10648.0}, {"date": "2021-05-11", "close": 61.9, "volume": 7726.0}, {"date": "2021-05-12", "close": 60.4, "volume": 6463.0}, {"date": "2021-05-13", "close": 60.0, "volume": 9911.0}, {"date": "2021-05-14", "close": 62.9, "volume": 4558.0}, {"date": "2021-05-17", "close": 64.3, "volume": 12733.0}, {"date": "2021-05-18", "close": 65.3, "volume": 4523.0}, {"date": "2021-05-19", "close": 60.4, "volume": 10407.0}, {"date": "2021-05-20", "close": 61.9, "volume": 5637.0}, {"date": "2021-05-21", "close": 61.0, "volume": 15394.0}, {"date": "2021-05-24", "close": 58.0, "volume": 13533.0}, {"date": "2021-05-25", "close": 58.5, "volume": 3392.0}, {"date": "2021-05-26", "close": 58.9, "volume": 10213.0}, {"date": "2021-05-27", "close": 58.5, "volume": 5865.0}, {"date": "2021-05-28", "close": 58.5, "volume": 6919.0}, {"date": "2021-06-01", "close": 57.7, "volume": 9441.0}, {"date": "2021-06-02", "close": 56.5, "volume": 12251.0}, {"date": "2021-06-03", "close": 54.7, "volume": 11732.0}, {"date": "2021-06-04", "close": 55.4, "volume": 5448.0}, {"date": "2021-06-07", "close": 56.3, "volume": 3871.0}, {"date": "2021-06-08", "close": 56.8, "volume": 7583.0}, {"date": "2021-06-09", "close": 60.2, "volume": 10395.0}, {"date": "2021-06-10", "close": 59.6, "volume": 4033.0}, {"date": "2021-06-11", "close": 61.1, "volume": 6287.0}, {"date": "2021-06-14", "close": 64.1, "volume": 8063.0}, {"date": "2021-06-15", "close": 63.2, "volume": 4321.0}, {"date": "2021-06-16", "close": 62.3, "volume": 4975.0}, {"date": "2021-06-17", "close": 62.5, "volume": 9179.0}, {"date": "2021-06-18", "close": 60.6, "volume": 2620.0}, {"date": "2021-06-21", "close": 60.85, "volume": 5383.0}, {"date": "2021-06-22", "close": 57.8, "volume": 7037.0}, {"date": "2021-06-23", "close": 57.6, "volume": 3468.0}, {"date": "2021-06-24", "close": 57.3, "volume": 4765.0}, {"date": "2021-06-25", "close": 57.1, "volume": 3314.0}, {"date": "2021-06-28", "close": 56.4, "volume": 4573.0}, {"date": "2021-06-29", "close": 56.2, "volume": 6773.0}, {"date": "2021-06-30", "close": 54.6, "volume": 6095.0}, {"date": "2021-07-01", "close": 56.9, "volume": 6242.0}, {"date": "2021-07-02", "close": 56.9, "volume": 3605.0}, {"date": "2021-07-06", "close": 55.6, "volume": 3503.0}, {"date": "2021-07-07", "close": 56.4, "volume": 13574.0}, {"date": "2021-07-08", "close": 53.5, "volume": 6345.0}, {"date": "2021-07-09", "close": 55.7, "volume": 3249.0}, {"date": "2021-07-12", "close": 53.5, "volume": 2213.0}, {"date": "2021-07-13", "close": 52.4, "volume": 3237.0}, {"date": "2021-07-14", "close": 52.2, "volume": 4453.0}, {"date": "2021-07-15", "close": 51.9, "volume": 4865.0}, {"date": "2021-07-16", "close": 52.4, "volume": 2966.0}, {"date": "2021-07-19", "close": 49.7, "volume": 20288.0}, {"date": "2021-07-20", "close": 49.3, "volume": 7639.0}, {"date": "2021-07-21", "close": 51.597, "volume": 2864.0}, {"date": "2021-07-22", "close": 50.3, "volume": 2486.0}, {"date": "2021-07-23", "close": 53.6, "volume": 5194.0}, {"date": "2021-07-26", "close": 53.0, "volume": 2130.0}, {"date": "2021-07-27", "close": 52.0, "volume": 4697.0}, {"date": "2021-07-28", "close": 57.8, "volume": 6368.0}, {"date": "2021-07-29", "close": 54.2, "volume": 6452.0}, {"date": "2021-07-30", "close": 52.0, "volume": 7230.0}, {"date": "2021-08-02", "close": 53.7, "volume": 10136.0}, {"date": "2021-08-03", "close": 49.7, "volume": 14391.0}, {"date": "2021-08-04", "close": 47.2, "volume": 11615.0}, {"date": "2021-08-05", "close": 47.1, "volume": 9593.0}, {"date": "2021-08-06", "close": 47.8, "volume": 10419.0}, {"date": "2021-08-09", "close": 48.2, "volume": 3345.0}, {"date": "2021-08-10", "close": 47.6, "volume": 3913.0}, {"date": "2021-08-11", "close": 47.5, "volume": 1439.0}, {"date": "2021-08-12", "close": 49.2, "volume": 15587.0}, {"date": "2021-08-13", "close": 48.7, "volume": 1072.0}, {"date": "2021-08-16", "close": 48.8, "volume": 7337.0}, {"date": "2021-08-17", "close": 47.9, "volume": 4505.0}, {"date": "2021-08-18", "close": 50.0, "volume": 5282.0}, {"date": "2021-08-19", "close": 49.0, "volume": 3906.0}, {"date": "2021-08-20", "close": 49.7, "volume": 2547.0}, {"date": "2021-08-23", "close": 51.3, "volume": 2404.0}, {"date": "2021-08-24", "close": 51.3, "volume": 5218.0}, {"date": "2021-08-25", "close": 50.3, "volume": 3166.0}, {"date": "2021-08-26", "close": 49.4, "volume": 2848.0}, {"date": "2021-08-27", "close": 52.3, "volume": 2202.0}, {"date": "2021-08-30", "close": 55.4, "volume": 6111.0}, {"date": "2021-08-31", "close": 59.2, "volume": 7916.0}, {"date": "2021-09-01", "close": 56.0, "volume": 6195.0}, {"date": "2021-09-02", "close": 54.7, "volume": 2240.0}, {"date": "2021-09-03", "close": 56.7, "volume": 3862.0}, {"date": "2021-09-07", "close": 54.5, "volume": 2758.0}, {"date": "2021-09-08", "close": 54.4, "volume": 1352.0}, {"date": "2021-09-09", "close": 53.5, "volume": 3906.0}, {"date": "2021-09-10", "close": 52.4, "volume": 10382.0}, {"date": "2021-09-13", "close": 50.3, "volume": 7102.0}, {"date": "2021-09-14", "close": 49.4, "volume": 23039.0}, {"date": "2021-09-15", "close": 52.1, "volume": 2971.0}, {"date": "2021-09-16", "close": 51.3, "volume": 3613.0}, {"date": "2021-09-17", "close": 51.1, "volume": 5179.0}, {"date": "2021-09-20", "close": 50.7, "volume": 11900.0}, {"date": "2021-09-21", "close": 49.9, "volume": 3663.0}, {"date": "2021-09-22", "close": 50.8, "volume": 2395.0}, {"date": "2021-09-23", "close": 50.6, "volume": 4289.0}, {"date": "2021-09-24", "close": 50.1, "volume": 10450.0}, {"date": "2021-09-27", "close": 50.1, "volume": 3426.0}, {"date": "2021-09-28", "close": 49.1, "volume": 2501.0}, {"date": "2021-09-29", "close": 47.4, "volume": 4153.0}, {"date": "2021-09-30", "close": 49.0, "volume": 3722.0}, {"date": "2021-10-01", "close": 47.8, "volume": 3061.0}, {"date": "2021-10-04", "close": 49.3, "volume": 4535.0}, {"date": "2021-10-05", "close": 49.3, "volume": 4596.0}, {"date": "2021-10-06", "close": 46.9, "volume": 5592.0}, {"date": "2021-10-07", "close": 46.8, "volume": 14364.0}, {"date": "2021-10-08", "close": 50.2, "volume": 8454.0}, {"date": "2021-10-11", "close": 49.5, "volume": 1306.0}, {"date": "2021-10-12", "close": 49.3, "volume": 1825.0}, {"date": "2021-10-13", "close": 49.1, "volume": 1051.0}, {"date": "2021-10-14", "close": 48.6, "volume": 1622.0}, {"date": "2021-10-15", "close": 53.0, "volume": 8310.0}, {"date": "2021-10-18", "close": 52.8, "volume": 4099.0}, {"date": "2021-10-19", "close": 53.7, "volume": 2449.0}, {"date": "2021-10-20", "close": 53.7, "volume": 2825.0}, {"date": "2021-10-21", "close": 55.8, "volume": 7543.0}, {"date": "2021-10-22", "close": 55.2, "volume": 2732.0}, {"date": "2021-10-25", "close": 51.3, "volume": 7586.0}, {"date": "2021-10-26", "close": 50.5, "volume": 14068.0}, {"date": "2021-10-27", "close": 36.0, "volume": 81081.0}, {"date": "2021-10-28", "close": 30.6, "volume": 109403.0}, {"date": "2021-10-29", "close": 30.3, "volume": 184020.0}, {"date": "2021-11-01", "close": 32.5, "volume": 228136.0}, {"date": "2021-11-02", "close": 30.6, "volume": 300691.0}, {"date": "2021-11-03", "close": 29.8, "volume": 256946.0}, {"date": "2021-11-04", "close": 30.0, "volume": 123346.0}, {"date": "2021-11-05", "close": 30.1, "volume": 78850.0}, {"date": "2021-11-08", "close": 31.3, "volume": 29039.0}, {"date": "2021-11-09", "close": 31.3, "volume": 7784.0}, {"date": "2021-11-10", "close": 31.3, "volume": 8478.0}, {"date": "2021-11-11", "close": 31.9, "volume": 9916.0}, {"date": "2021-11-12", "close": 30.9, "volume": 3456.0}, {"date": "2021-11-15", "close": 31.0, "volume": 4651.0}, {"date": "2021-11-16", "close": 30.8, "volume": 6526.0}, {"date": "2021-11-17", "close": 30.3, "volume": 2945.0}, {"date": "2021-11-18", "close": 30.7, "volume": 2897.0}, {"date": "2021-11-19", "close": 30.59, "volume": 4152.0}, {"date": "2021-11-22", "close": 29.4, "volume": 4809.0}, {"date": "2021-11-23", "close": 29.59, "volume": 2744.0}, {"date": "2021-11-24", "close": 30.1, "volume": 11942.0}, {"date": "2021-11-26", "close": 30.0, "volume": 4852.0}, {"date": "2021-11-29", "close": 30.7, "volume": 4059.0}, {"date": "2021-11-30", "close": 30.0, "volume": 4859.0}, {"date": "2021-12-01", "close": 28.7, "volume": 14198.0}, {"date": "2021-12-02", "close": 28.1, "volume": 11697.0}, {"date": "2021-12-03", "close": 27.2, "volume": 13807.0}, {"date": "2021-12-06", "close": 28.1, "volume": 9192.0}, {"date": "2021-12-07", "close": 28.8, "volume": 13392.0}, {"date": "2021-12-08", "close": 28.5, "volume": 18339.0}, {"date": "2021-12-09", "close": 27.4, "volume": 12254.0}, {"date": "2021-12-10", "close": 26.7, "volume": 9636.0}, {"date": "2021-12-13", "close": 26.1, "volume": 12912.0}, {"date": "2021-12-14", "close": 26.7, "volume": 12478.0}, {"date": "2021-12-15", "close": 27.0, "volume": 11523.0}, {"date": "2021-12-16", "close": 26.5, "volume": 11223.0}, {"date": "2021-12-17", "close": 27.7, "volume": 88465.0}, {"date": "2021-12-20", "close": 27.0, "volume": 24876.0}, {"date": "2021-12-21", "close": 13.9, "volume": 1539978.0}, {"date": "2021-12-22", "close": 16.0, "volume": 569681.0}, {"date": "2021-12-23", "close": 16.9, "volume": 90571.0}, {"date": "2021-12-27", "close": 17.0, "volume": 43516.0}, {"date": "2021-12-28", "close": 16.5, "volume": 17910.0}, {"date": "2021-12-29", "close": 16.1, "volume": 17142.0}, {"date": "2021-12-30", "close": 16.7, "volume": 51311.0}, {"date": "2021-12-31", "close": 16.0, "volume": 49549.0}, {"date": "2022-01-03", "close": 17.7, "volume": 60824.0}, {"date": "2022-01-04", "close": 17.6, "volume": 10746.0}, {"date": "2022-01-05", "close": 17.0, "volume": 3936.0}, {"date": "2022-01-06", "close": 16.9, "volume": 4845.0}, {"date": "2022-01-07", "close": 16.8, "volume": 36660.0}, {"date": "2022-01-10", "close": 16.5, "volume": 9166.0}, {"date": "2022-01-11", "close": 16.8, "volume": 5492.0}, {"date": "2022-01-12", "close": 16.7, "volume": 2865.0}, {"date": "2022-01-13", "close": 16.5, "volume": 11230.0}, {"date": "2022-01-14", "close": 16.4, "volume": 4909.0}, {"date": "2022-01-18", "close": 16.5, "volume": 2644.0}, {"date": "2022-01-19", "close": 16.3, "volume": 9167.0}, {"date": "2022-01-20", "close": 16.0, "volume": 5662.0}, {"date": "2022-01-21", "close": 15.7, "volume": 6253.0}, {"date": "2022-01-24", "close": 14.7, "volume": 23099.0}, {"date": "2022-01-25", "close": 15.1, "volume": 9944.0}, {"date": "2022-01-26", "close": 14.7, "volume": 13479.0}, {"date": "2022-01-27", "close": 14.4, "volume": 5495.0}, {"date": "2022-01-28", "close": 14.0, "volume": 9784.0}, {"date": "2022-01-31", "close": 15.3, "volume": 10566.0}, {"date": "2022-02-01", "close": 15.8, "volume": 9871.0}, {"date": "2022-02-02", "close": 15.2, "volume": 4886.0}, {"date": "2022-02-03", "close": 15.1, "volume": 2404.0}, {"date": "2022-02-04", "close": 15.3, "volume": 2222.0}, {"date": "2022-02-07", "close": 15.0, "volume": 995.0}, {"date": "2022-02-08", "close": 15.2, "volume": 1572.0}, {"date": "2022-02-09", "close": 15.2, "volume": 3674.0}, {"date": "2022-02-10", "close": 14.8, "volume": 5235.0}, {"date": "2022-02-11", "close": 14.6, "volume": 863.0}, {"date": "2022-02-14", "close": 14.1, "volume": 7021.0}, {"date": "2022-02-15", "close": 14.6, "volume": 3552.0}, {"date": "2022-02-16", "close": 14.8, "volume": 5299.0}, {"date": "2022-02-17", "close": 14.5, "volume": 1640.0}, {"date": "2022-02-18", "close": 14.1, "volume": 5123.0}, {"date": "2022-02-22", "close": 13.9, "volume": 1956.0}, {"date": "2022-02-23", "close": 13.2, "volume": 5832.0}, {"date": "2022-02-24", "close": 13.0, "volume": 6728.0}, {"date": "2022-02-25", "close": 13.3, "volume": 1273.0}, {"date": "2022-02-28", "close": 13.4, "volume": 1860.0}, {"date": "2022-03-01", "close": 13.2, "volume": 2996.0}, {"date": "2022-03-02", "close": 13.0, "volume": 3311.0}, {"date": "2022-03-03", "close": 17.5, "volume": 244956.0}, {"date": "2022-03-04", "close": 13.4, "volume": 44418.0}, {"date": "2022-03-07", "close": 12.2, "volume": 18108.0}, {"date": "2022-03-08", "close": 13.1, "volume": 16591.0}, {"date": "2022-03-09", "close": 13.8, "volume": 7477.0}, {"date": "2022-03-10", "close": 13.8, "volume": 3126.0}, {"date": "2022-03-11", "close": 13.8, "volume": 4690.0}, {"date": "2022-03-14", "close": 13.6, "volume": 19219.0}, {"date": "2022-03-15", "close": 13.9, "volume": 9247.0}, {"date": "2022-03-16", "close": 14.2, "volume": 13618.0}, {"date": "2022-03-17", "close": 15.0, "volume": 7129.0}, {"date": "2022-03-18", "close": 16.8, "volume": 19564.0}, {"date": "2022-03-21", "close": 15.4, "volume": 3093.0}, {"date": "2022-03-22", "close": 15.8, "volume": 2933.0}, {"date": "2022-03-23", "close": 15.5, "volume": 2506.0}, {"date": "2022-03-24", "close": 16.0, "volume": 3325.0}, {"date": "2022-03-25", "close": 15.8, "volume": 6334.0}, {"date": "2022-03-28", "close": 15.9, "volume": 1833.0}, {"date": "2022-03-29", "close": 15.8, "volume": 2049.0}, {"date": "2022-03-30", "close": 16.3, "volume": 4356.0}, {"date": "2022-03-31", "close": 15.9, "volume": 2569.0}, {"date": "2022-04-01", "close": 15.9, "volume": 1446.0}, {"date": "2022-04-04", "close": 16.8, "volume": 5564.0}, {"date": "2022-04-05", "close": 16.6, "volume": 3273.0}, {"date": "2022-04-06", "close": 16.2, "volume": 3278.0}, {"date": "2022-04-07", "close": 15.1, "volume": 2107.0}, {"date": "2022-04-08", "close": 15.2, "volume": 993.0}, {"date": "2022-04-11", "close": 14.8, "volume": 1783.0}, {"date": "2022-04-12", "close": 14.6, "volume": 949.0}, {"date": "2022-04-13", "close": 14.8, "volume": 572.0}, {"date": "2022-04-14", "close": 14.4, "volume": 1367.0}, {"date": "2022-04-18", "close": 14.3, "volume": 1833.0}, {"date": "2022-04-19", "close": 14.4, "volume": 522.0}, {"date": "2022-04-20", "close": 14.1, "volume": 3102.0}, {"date": "2022-04-21", "close": 13.6, "volume": 6194.0}, {"date": "2022-04-22", "close": 13.8, "volume": 3725.0}, {"date": "2022-04-25", "close": 13.7, "volume": 3583.0}, {"date": "2022-04-26", "close": 13.6, "volume": 1387.0}, {"date": "2022-04-27", "close": 13.0, "volume": 2383.0}, {"date": "2022-04-28", "close": 12.8, "volume": 2374.0}, {"date": "2022-04-29", "close": 12.9, "volume": 2362.0}, {"date": "2022-05-02", "close": 13.85, "volume": 2008.0}, {"date": "2022-05-03", "close": 12.7, "volume": 4907.0}, {"date": "2022-05-04", "close": 13.4, "volume": 1215576.0}, {"date": "2022-05-05", "close": 13.4, "volume": 4833.0}, {"date": "2022-05-06", "close": 13.7, "volume": 2872.0}, {"date": "2022-05-09", "close": 12.7, "volume": 4300.0}, {"date": "2022-05-10", "close": 12.7, "volume": 4803.0}, {"date": "2022-05-11", "close": 11.5, "volume": 8194.0}, {"date": "2022-05-12", "close": 11.806, "volume": 2479.0}, {"date": "2022-05-13", "close": 12.1, "volume": 8121.0}, {"date": "2022-05-16", "close": 12.2, "volume": 3007.0}, {"date": "2022-05-17", "close": 12.9, "volume": 1556.0}, {"date": "2022-05-18", "close": 13.3, "volume": 6824.0}, {"date": "2022-05-19", "close": 14.3, "volume": 2681.0}, {"date": "2022-05-20", "close": 14.15, "volume": 2420.0}, {"date": "2022-05-23", "close": 14.9, "volume": 5955.0}, {"date": "2022-05-24", "close": 14.2, "volume": 4065.0}, {"date": "2022-05-25", "close": 14.001, "volume": 1803.0}, {"date": "2022-05-26", "close": 14.3, "volume": 417.0}, {"date": "2022-05-27", "close": 15.31, "volume": 2703.0}, {"date": "2022-05-31", "close": 15.1, "volume": 4684.0}, {"date": "2022-06-01", "close": 15.4, "volume": 2467.0}, {"date": "2022-06-02", "close": 15.7, "volume": 1520.0}, {"date": "2022-06-03", "close": 15.8, "volume": 2372.0}, {"date": "2022-06-06", "close": 15.6, "volume": 1670.0}, {"date": "2022-06-07", "close": 15.3, "volume": 75454.0}, {"date": "2022-06-08", "close": 18.1, "volume": 339711.0}, {"date": "2022-06-09", "close": 32.5, "volume": 2005949.0}, {"date": "2022-06-10", "close": 27.6, "volume": 457233.0}, {"date": "2022-06-13", "close": 23.2, "volume": 146391.0}, {"date": "2022-06-14", "close": 22.0, "volume": 71988.0}, {"date": "2022-06-15", "close": 21.5, "volume": 53705.0}, {"date": "2022-06-16", "close": 21.7, "volume": 31784.0}, {"date": "2022-06-17", "close": 22.5, "volume": 27644.0}, {"date": "2022-06-21", "close": 23.9, "volume": 11950.0}, {"date": "2022-06-22", "close": 24.9, "volume": 14628.0}, {"date": "2022-06-23", "close": 25.0, "volume": 7560.0}, {"date": "2022-06-24", "close": 25.0, "volume": 26478.0}, {"date": "2022-06-27", "close": 24.3, "volume": 15887.0}, {"date": "2022-06-28", "close": 24.3, "volume": 7594.0}, {"date": "2022-06-29", "close": 24.2, "volume": 4764.0}, {"date": "2022-06-30", "close": 25.5, "volume": 85694.0}, {"date": "2022-07-01", "close": 23.9, "volume": 15443.0}, {"date": "2022-07-05", "close": 25.3, "volume": 13479.0}, {"date": "2022-07-06", "close": 23.8, "volume": 26547.0}, {"date": "2022-07-07", "close": 24.7, "volume": 11856.0}, {"date": "2022-07-08", "close": 24.9, "volume": 7383.0}, {"date": "2022-07-11", "close": 23.9, "volume": 8978.0}, {"date": "2022-07-12", "close": 23.5, "volume": 7943.0}, {"date": "2022-07-13", "close": 22.3, "volume": 15264.0}, {"date": "2022-07-14", "close": 22.4, "volume": 14226.0}, {"date": "2022-07-15", "close": 22.4, "volume": 3076.0}, {"date": "2022-07-18", "close": 22.8, "volume": 24582.0}, {"date": "2022-07-19", "close": 22.9, "volume": 9011.0}, {"date": "2022-07-20", "close": 24.5, "volume": 10333.0}, {"date": "2022-07-21", "close": 24.4, "volume": 10263.0}, {"date": "2022-07-22", "close": 24.3, "volume": 4097.0}, {"date": "2022-07-25", "close": 24.1, "volume": 5573.0}, {"date": "2022-07-26", "close": 24.0, "volume": 6858.0}, {"date": "2022-07-27", "close": 25.4, "volume": 7862.0}, {"date": "2022-07-28", "close": 24.8, "volume": 9305.0}, {"date": "2022-07-29", "close": 25.5, "volume": 1827.0}, {"date": "2022-08-01", "close": 25.1, "volume": 6409.0}, {"date": "2022-08-02", "close": 24.1, "volume": 14467.0}, {"date": "2022-08-03", "close": 25.0, "volume": 17085.0}, {"date": "2022-08-04", "close": 25.4, "volume": 8386.0}, {"date": "2022-08-05", "close": 26.4, "volume": 10601.0}, {"date": "2022-08-08", "close": 27.5, "volume": 8654.0}, {"date": "2022-08-09", "close": 27.6, "volume": 3872.0}, {"date": "2022-08-10", "close": 27.1, "volume": 3359.0}, {"date": "2022-08-11", "close": 26.7, "volume": 1735.0}, {"date": "2022-08-12", "close": 26.4, "volume": 2495.0}, {"date": "2022-08-15", "close": 26.5, "volume": 2198.0}, {"date": "2022-08-16", "close": 26.5, "volume": 1196.0}, {"date": "2022-08-17", "close": 25.6, "volume": 4975.0}, {"date": "2022-08-18", "close": 24.3, "volume": 23731.0}, {"date": "2022-08-19", "close": 22.8, "volume": 12354.0}, {"date": "2022-08-22", "close": 21.9, "volume": 12075.0}, {"date": "2022-08-23", "close": 21.8, "volume": 8191.0}, {"date": "2022-08-24", "close": 22.8, "volume": 2345.0}, {"date": "2022-08-25", "close": 22.1, "volume": 4296.0}, {"date": "2022-08-26", "close": 21.0, "volume": 4129.0}, {"date": "2022-08-29", "close": 20.6, "volume": 3624.0}, {"date": "2022-08-30", "close": 20.7, "volume": 1714.0}, {"date": "2022-08-31", "close": 20.1, "volume": 4568.0}, {"date": "2022-09-01", "close": 19.3, "volume": 4720.0}, {"date": "2022-09-02", "close": 21.8, "volume": 16278.0}, {"date": "2022-09-06", "close": 23.5, "volume": 31058.0}, {"date": "2022-09-07", "close": 22.5, "volume": 15203.0}, {"date": "2022-09-08", "close": 22.0, "volume": 17383.0}, {"date": "2022-09-09", "close": 22.6, "volume": 5717.0}, {"date": "2022-09-12", "close": 24.3, "volume": 4903.0}, {"date": "2022-09-13", "close": 22.9, "volume": 7352.0}, {"date": "2022-09-14", "close": 23.1, "volume": 1987.0}, {"date": "2022-09-15", "close": 22.9, "volume": 8765.0}, {"date": "2022-09-16", "close": 22.0, "volume": 13495.0}, {"date": "2022-09-19", "close": 21.7, "volume": 4913.0}, {"date": "2022-09-20", "close": 21.2, "volume": 2811.0}, {"date": "2022-09-21", "close": 22.1, "volume": 8046.0}, {"date": "2022-09-22", "close": 20.5, "volume": 15217.0}, {"date": "2022-09-23", "close": 18.7, "volume": 11326.0}, {"date": "2022-09-26", "close": 19.3, "volume": 16265.0}, {"date": "2022-09-27", "close": 19.9, "volume": 7467.0}, {"date": "2022-09-28", "close": 19.1, "volume": 11306.0}, {"date": "2022-09-29", "close": 18.1, "volume": 768.0}, {"date": "2022-09-30", "close": 17.7, "volume": 2273.0}, {"date": "2022-10-03", "close": 17.8, "volume": 5631.0}, {"date": "2022-10-04", "close": 18.0, "volume": 3547.0}, {"date": "2022-10-05", "close": 17.3, "volume": 1224.0}, {"date": "2022-10-06", "close": 16.8, "volume": 1785.0}, {"date": "2022-10-07", "close": 16.6, "volume": 3017.0}, {"date": "2022-10-10", "close": 16.2, "volume": 1768.0}, {"date": "2022-10-11", "close": 16.6, "volume": 13827.0}, {"date": "2022-10-12", "close": 16.5, "volume": 563.0}, {"date": "2022-10-13", "close": 16.3, "volume": 1243.0}, {"date": "2022-10-14", "close": 15.9, "volume": 1314.0}, {"date": "2022-10-17", "close": 16.4, "volume": 3895.0}, {"date": "2022-10-18", "close": 16.5, "volume": 3360.0}, {"date": "2022-10-19", "close": 16.0, "volume": 3847.0}, {"date": "2022-10-20", "close": 15.9, "volume": 6810.0}, {"date": "2022-10-21", "close": 15.7, "volume": 552.0}, {"date": "2022-10-24", "close": 15.9, "volume": 9135.0}, {"date": "2022-10-25", "close": 15.9, "volume": 2314.0}, {"date": "2022-10-26", "close": 16.7, "volume": 5214.0}, {"date": "2022-10-27", "close": 15.4, "volume": 4229.0}, {"date": "2022-10-28", "close": 15.7, "volume": 1619.0}, {"date": "2022-10-31", "close": 15.2, "volume": 4205.0}, {"date": "2022-11-01", "close": 15.7, "volume": 1101.0}, {"date": "2022-11-02", "close": 14.7, "volume": 8352.0}, {"date": "2022-11-03", "close": 15.3, "volume": 2955.0}, {"date": "2022-11-04", "close": 15.1, "volume": 3690.0}, {"date": "2022-11-07", "close": 15.0, "volume": 3086.0}, {"date": "2022-11-08", "close": 15.0, "volume": 1752.0}, {"date": "2022-11-09", "close": 14.4, "volume": 5419.0}, {"date": "2022-11-10", "close": 16.4, "volume": 10295.0}, {"date": "2022-11-11", "close": 15.2, "volume": 45420.0}, {"date": "2022-11-14", "close": 15.2, "volume": 24175.0}, {"date": "2022-11-15", "close": 14.0, "volume": 19770.0}, {"date": "2022-11-16", "close": 13.2, "volume": 16259.0}, {"date": "2022-11-17", "close": 12.9, "volume": 6650.0}, {"date": "2022-11-18", "close": 13.4, "volume": 5106.0}, {"date": "2022-11-21", "close": 13.3, "volume": 5028.0}, {"date": "2022-11-22", "close": 13.1, "volume": 962.0}, {"date": "2022-11-23", "close": 13.8, "volume": 2081.0}, {"date": "2022-11-25", "close": 13.6, "volume": 1210.0}, {"date": "2022-11-28", "close": 14.6, "volume": 5302.0}, {"date": "2022-11-29", "close": 13.8, "volume": 6372.0}, {"date": "2022-11-30", "close": 13.5, "volume": 1563.0}, {"date": "2022-12-01", "close": 13.9, "volume": 799.0}, {"date": "2022-12-02", "close": 13.3, "volume": 8606.0}, {"date": "2022-12-05", "close": 13.1, "volume": 19597.0}, {"date": "2022-12-06", "close": 13.1, "volume": 12406.0}, {"date": "2022-12-07", "close": 12.8, "volume": 1969.0}, {"date": "2022-12-08", "close": 13.1, "volume": 7802.0}, {"date": "2022-12-09", "close": 13.2, "volume": 6535.0}, {"date": "2022-12-12", "close": 13.6, "volume": 3891.0}, {"date": "2022-12-13", "close": 14.0, "volume": 2894.0}, {"date": "2022-12-14", "close": 15.3, "volume": 2970.0}, {"date": "2022-12-15", "close": 14.1, "volume": 6758.0}, {"date": "2022-12-16", "close": 12.0, "volume": 22024.0}, {"date": "2022-12-19", "close": 11.6, "volume": 13915.0}, {"date": "2022-12-20", "close": 11.9, "volume": 12624.0}, {"date": "2022-12-21", "close": 11.6, "volume": 9035.0}, {"date": "2022-12-22", "close": 11.8, "volume": 8542.0}, {"date": "2022-12-23", "close": 14.4, "volume": 671182.0}, {"date": "2022-12-27", "close": 13.7, "volume": 65653.0}, {"date": "2022-12-28", "close": 14.5, "volume": 39381.0}, {"date": "2022-12-29", "close": 15.8, "volume": 25293.0}, {"date": "2022-12-30", "close": 15.3, "volume": 23655.0}, {"date": "2023-01-03", "close": 15.0, "volume": 8010.0}, {"date": "2023-01-04", "close": 15.0, "volume": 22076.0}, {"date": "2023-01-05", "close": 15.4, "volume": 21337.0}, {"date": "2023-01-06", "close": 15.4, "volume": 23672.0}, {"date": "2023-01-09", "close": 15.6, "volume": 96795.0}, {"date": "2023-01-10", "close": 15.0, "volume": 11896.0}, {"date": "2023-01-11", "close": 15.5, "volume": 4570.0}, {"date": "2023-01-12", "close": 15.1, "volume": 12734.0}, {"date": "2023-01-13", "close": 15.6, "volume": 12480.0}, {"date": "2023-01-17", "close": 15.3, "volume": 5450.0}, {"date": "2023-01-18", "close": 14.9, "volume": 3873.0}, {"date": "2023-01-19", "close": 14.9, "volume": 1000.0}, {"date": "2023-01-20", "close": 14.6, "volume": 6037.0}, {"date": "2023-01-23", "close": 14.5, "volume": 14433.0}, {"date": "2023-01-24", "close": 14.4, "volume": 2092.0}, {"date": "2023-01-25", "close": 14.0, "volume": 21919.0}, {"date": "2023-01-26", "close": 13.2, "volume": 23445.0}, {"date": "2023-01-27", "close": 13.8, "volume": 11559.0}, {"date": "2023-01-30", "close": 13.5, "volume": 4380.0}, {"date": "2023-01-31", "close": 13.2, "volume": 6513.0}, {"date": "2023-02-01", "close": 13.7, "volume": 78920.0}, {"date": "2023-02-02", "close": 14.5, "volume": 22200.0}, {"date": "2023-02-03", "close": 14.0, "volume": 7882.0}, {"date": "2023-02-06", "close": 13.8, "volume": 4218.0}, {"date": "2023-02-07", "close": 13.5, "volume": 13799.0}, {"date": "2023-02-08", "close": 13.5, "volume": 7715.0}, {"date": "2023-02-09", "close": 13.6, "volume": 1169.0}, {"date": "2023-02-10", "close": 13.0, "volume": 7478.0}, {"date": "2023-02-13", "close": 12.8, "volume": 12097.0}, {"date": "2023-02-14", "close": 13.2, "volume": 7737.0}, {"date": "2023-02-15", "close": 13.0, "volume": 2334.0}, {"date": "2023-02-16", "close": 12.9, "volume": 4659.0}, {"date": "2023-02-17", "close": 13.5, "volume": 2862.0}, {"date": "2023-02-21", "close": 13.7, "volume": 1110.0}, {"date": "2023-02-22", "close": 13.6, "volume": 2294.0}, {"date": "2023-02-23", "close": 13.8, "volume": 2002.0}, {"date": "2023-02-24", "close": 13.6, "volume": 586.0}, {"date": "2023-02-27", "close": 14.0, "volume": 4576.0}, {"date": "2023-02-28", "close": 14.5, "volume": 2952.0}, {"date": "2023-03-01", "close": 14.5, "volume": 3162.0}, {"date": "2023-03-02", "close": 13.7, "volume": 2409.0}, {"date": "2023-03-03", "close": 14.4, "volume": 6754.0}, {"date": "2023-03-06", "close": 15.6, "volume": 8554.0}, {"date": "2023-03-07", "close": 15.1, "volume": 1871.0}, {"date": "2023-03-08", "close": 17.3, "volume": 12907.0}, {"date": "2023-03-09", "close": 16.9, "volume": 3648.0}, {"date": "2023-03-10", "close": 16.2, "volume": 3777.0}, {"date": "2023-03-13", "close": 16.3, "volume": 1531.0}, {"date": "2023-03-14", "close": 16.2, "volume": 2518.0}, {"date": "2023-03-15", "close": 15.7, "volume": 2208.0}, {"date": "2023-03-16", "close": 15.7, "volume": 4101.0}, {"date": "2023-03-17", "close": 15.0, "volume": 3578.0}, {"date": "2023-03-20", "close": 15.4, "volume": 1394.0}, {"date": "2023-03-21", "close": 15.9, "volume": 739.0}, {"date": "2023-03-22", "close": 16.4, "volume": 1939.0}, {"date": "2023-03-23", "close": 16.1, "volume": 2065.0}, {"date": "2023-03-24", "close": 15.8, "volume": 3096.0}, {"date": "2023-03-27", "close": 16.3, "volume": 8337.0}, {"date": "2023-03-28", "close": 16.2, "volume": 1617.0}, {"date": "2023-03-29", "close": 17.099, "volume": 570.0}, {"date": "2023-03-30", "close": 16.6, "volume": 6742.0}, {"date": "2023-03-31", "close": 16.9, "volume": 926.0}, {"date": "2023-04-03", "close": 17.1, "volume": 1427.0}, {"date": "2023-04-04", "close": 17.35, "volume": 1702.0}, {"date": "2023-04-05", "close": 17.3, "volume": 1026.0}, {"date": "2023-04-06", "close": 17.2, "volume": 827.0}, {"date": "2023-04-10", "close": 16.7, "volume": 778.0}, {"date": "2023-04-11", "close": 16.8, "volume": 2379.0}, {"date": "2023-04-12", "close": 16.8, "volume": 715.0}, {"date": "2023-04-13", "close": 17.4, "volume": 932.0}, {"date": "2023-04-14", "close": 17.6, "volume": 2059.0}, {"date": "2023-04-17", "close": 15.9, "volume": 2579.0}, {"date": "2023-04-18", "close": 16.2, "volume": 1614.0}, {"date": "2023-04-19", "close": 16.4, "volume": 1735.0}, {"date": "2023-04-20", "close": 16.0, "volume": 9169.0}, {"date": "2023-04-21", "close": 15.7, "volume": 5698.0}, {"date": "2023-04-24", "close": 15.9, "volume": 4720.0}, {"date": "2023-04-25", "close": 15.3, "volume": 7168.0}, {"date": "2023-04-26", "close": 15.9, "volume": 2728.0}, {"date": "2023-04-27", "close": 14.2, "volume": 3919.0}, {"date": "2023-04-28", "close": 14.9, "volume": 6143.0}, {"date": "2023-05-01", "close": 15.0, "volume": 5883.0}, {"date": "2023-05-02", "close": 15.1, "volume": 16898.0}, {"date": "2023-05-03", "close": 15.6, "volume": 2885.0}, {"date": "2023-05-04", "close": 15.6, "volume": 1965.0}, {"date": "2023-05-05", "close": 16.5, "volume": 4504.0}, {"date": "2023-05-08", "close": 16.7, "volume": 2940.0}, {"date": "2023-05-09", "close": 16.3, "volume": 1862.0}, {"date": "2023-05-10", "close": 16.5, "volume": 7375.0}, {"date": "2023-05-11", "close": 18.5, "volume": 51623.0}, {"date": "2023-05-12", "close": 19.8, "volume": 66251.0}, {"date": "2023-05-15", "close": 22.3, "volume": 67381.0}, {"date": "2023-05-16", "close": 19.9, "volume": 15872.0}, {"date": "2023-05-17", "close": 19.5, "volume": 19175.0}, {"date": "2023-05-18", "close": 19.45, "volume": 4013.0}, {"date": "2023-05-19", "close": 19.1, "volume": 11099.0}, {"date": "2023-05-22", "close": 19.5, "volume": 6142.0}, {"date": "2023-05-23", "close": 19.5, "volume": 4010.0}, {"date": "2023-05-24", "close": 18.9, "volume": 5754.0}, {"date": "2023-05-25", "close": 18.4, "volume": 4104.0}, {"date": "2023-05-26", "close": 18.5, "volume": 3238.0}, {"date": "2023-05-30", "close": 18.5, "volume": 3185.0}, {"date": "2023-05-31", "close": 19.5, "volume": 11783.0}, {"date": "2023-06-01", "close": 19.6, "volume": 6524.0}, {"date": "2023-06-02", "close": 19.9, "volume": 4873.0}, {"date": "2023-06-05", "close": 19.3, "volume": 1707.0}, {"date": "2023-06-06", "close": 18.8, "volume": 2409.0}, {"date": "2023-06-07", "close": 18.9, "volume": 2161.0}, {"date": "2023-06-08", "close": 19.0, "volume": 2785.0}, {"date": "2023-06-09", "close": 18.7, "volume": 5353.0}, {"date": "2023-06-12", "close": 18.7, "volume": 7404.0}, {"date": "2023-06-13", "close": 19.2, "volume": 417505.0}, {"date": "2023-06-14", "close": 19.2, "volume": 5859.0}, {"date": "2023-06-15", "close": 19.3, "volume": 5366.0}, {"date": "2023-06-16", "close": 19.7, "volume": 18570.0}, {"date": "2023-06-20", "close": 20.6, "volume": 10871.0}, {"date": "2023-06-21", "close": 21.8, "volume": 21947.0}, {"date": "2023-06-22", "close": 21.9, "volume": 5535.0}, {"date": "2023-06-23", "close": 20.3, "volume": 6811.0}, {"date": "2023-06-26", "close": 20.1, "volume": 1726.0}, {"date": "2023-06-27", "close": 19.6, "volume": 3384.0}, {"date": "2023-06-28", "close": 19.7, "volume": 104753.0}, {"date": "2023-06-29", "close": 19.4, "volume": 3285.0}, {"date": "2023-06-30", "close": 19.0, "volume": 2905.0}, {"date": "2023-07-03", "close": 18.75, "volume": 2070.0}, {"date": "2023-07-05", "close": 18.3, "volume": 5461.0}, {"date": "2023-07-06", "close": 17.7, "volume": 3257.0}, {"date": "2023-07-07", "close": 17.9, "volume": 692.0}, {"date": "2023-07-10", "close": 17.7, "volume": 1600.0}, {"date": "2023-07-11", "close": 17.9, "volume": 1785.0}, {"date": "2023-07-12", "close": 17.7, "volume": 1234.0}, {"date": "2023-07-13", "close": 17.9, "volume": 2910.0}, {"date": "2023-07-14", "close": 17.2, "volume": 19120.0}, {"date": "2023-07-17", "close": 16.4, "volume": 43181.0}, {"date": "2023-07-18", "close": 16.7, "volume": 176080.0}, {"date": "2023-07-19", "close": 17.0, "volume": 11558.0}, {"date": "2023-07-20", "close": 16.8, "volume": 14461.0}, {"date": "2023-07-21", "close": 16.5, "volume": 52622.0}, {"date": "2023-07-24", "close": 16.3, "volume": 29295.0}, {"date": "2023-07-25", "close": 16.6, "volume": 24009.0}, {"date": "2023-07-26", "close": 16.1, "volume": 10245.0}, {"date": "2023-07-27", "close": 16.0, "volume": 12171.0}, {"date": "2023-07-28", "close": 15.8, "volume": 26105.0}, {"date": "2023-07-31", "close": 14.8, "volume": 49591.0}, {"date": "2023-08-01", "close": 16.1, "volume": 25824.0}, {"date": "2023-08-02", "close": 14.8, "volume": 45105.0}, {"date": "2023-08-03", "close": 14.6, "volume": 12601.0}, {"date": "2023-08-04", "close": 15.4, "volume": 5504.0}, {"date": "2023-08-07", "close": 16.0, "volume": 5363.0}, {"date": "2023-08-08", "close": 15.4, "volume": 6191.0}, {"date": "2023-08-09", "close": 15.3, "volume": 1520.0}, {"date": "2023-08-10", "close": 15.7, "volume": 4788.0}, {"date": "2023-08-11", "close": 15.3, "volume": 1128.0}, {"date": "2023-08-14", "close": 15.6, "volume": 2566.0}, {"date": "2023-08-15", "close": 15.4, "volume": 3762.0}, {"date": "2023-08-16", "close": 15.3, "volume": 1596.0}, {"date": "2023-08-17", "close": 15.1, "volume": 1336.0}, {"date": "2023-08-18", "close": 15.0, "volume": 672.0}, {"date": "2023-08-21", "close": 15.2, "volume": 2362.0}, {"date": "2023-08-22", "close": 14.8, "volume": 2756.0}, {"date": "2023-08-23", "close": 15.1, "volume": 1125.0}, {"date": "2023-08-24", "close": 15.1, "volume": 1990.0}, {"date": "2023-08-25", "close": 14.9, "volume": 2553.0}, {"date": "2023-08-28", "close": 15.1, "volume": 1077.0}, {"date": "2023-08-29", "close": 16.8, "volume": 5074.0}, {"date": "2023-08-30", "close": 15.3, "volume": 2659.0}, {"date": "2023-08-31", "close": 15.8, "volume": 2378.0}, {"date": "2023-09-01", "close": 15.7, "volume": 1972.0}, {"date": "2023-09-05", "close": 17.5, "volume": 4685.0}, {"date": "2023-09-06", "close": 16.5, "volume": 14455.0}, {"date": "2023-09-07", "close": 15.9, "volume": 1009.0}, {"date": "2023-09-08", "close": 15.5, "volume": 11965.0}, {"date": "2023-09-11", "close": 15.3, "volume": 6173.0}, {"date": "2023-09-12", "close": 15.3, "volume": 4968.0}, {"date": "2023-09-13", "close": 15.2, "volume": 4445.0}, {"date": "2023-09-14", "close": 14.9, "volume": 20195.0}, {"date": "2023-09-15", "close": 14.3, "volume": 9734.0}, {"date": "2023-09-18", "close": 14.0, "volume": 5901.0}, {"date": "2023-09-19", "close": 14.3, "volume": 13582.0}, {"date": "2023-09-20", "close": 14.65, "volume": 8313.0}, {"date": "2023-09-21", "close": 14.4, "volume": 3140.0}, {"date": "2023-09-22", "close": 14.4, "volume": 1333.0}, {"date": "2023-09-25", "close": 13.5, "volume": 5289.0}, {"date": "2023-09-26", "close": 13.0, "volume": 7786.0}, {"date": "2023-09-27", "close": 13.0, "volume": 807.0}, {"date": "2023-09-28", "close": 13.2, "volume": 2270.0}, {"date": "2023-09-29", "close": 13.6, "volume": 8526.0}, {"date": "2023-10-02", "close": 13.3, "volume": 4386.0}, {"date": "2023-10-03", "close": 12.5, "volume": 6764.0}, {"date": "2023-10-04", "close": 12.5, "volume": 1579.0}, {"date": "2023-10-05", "close": 12.4, "volume": 10397.0}, {"date": "2023-10-06", "close": 12.0, "volume": 23768.0}, {"date": "2023-10-09", "close": 12.0, "volume": 24953.0}, {"date": "2023-10-10", "close": 12.0, "volume": 10890.0}, {"date": "2023-10-11", "close": 11.8, "volume": 23946.0}, {"date": "2023-10-12", "close": 12.4, "volume": 10579.0}, {"date": "2023-10-13", "close": 11.7, "volume": 6928.0}, {"date": "2023-10-16", "close": 11.6, "volume": 14527.0}, {"date": "2023-10-17", "close": 11.8, "volume": 7987.0}, {"date": "2023-10-18", "close": 11.3, "volume": 12995.0}, {"date": "2023-10-19", "close": 11.0, "volume": 7793.0}, {"date": "2023-10-20", "close": 10.6, "volume": 7023.0}, {"date": "2023-10-23", "close": 10.7, "volume": 10215.0}, {"date": "2023-10-24", "close": 11.1, "volume": 29162.0}, {"date": "2023-10-25", "close": 10.8, "volume": 2624.0}, {"date": "2023-10-26", "close": 10.8, "volume": 10404.0}, {"date": "2023-10-27", "close": 10.7, "volume": 8586.0}, {"date": "2023-10-30", "close": 10.5, "volume": 7280.0}, {"date": "2023-10-31", "close": 10.1, "volume": 19939.0}, {"date": "2023-11-01", "close": 10.2, "volume": 30963.0}, {"date": "2023-11-02", "close": 10.0, "volume": 53772.0}, {"date": "2023-11-03", "close": 10.3, "volume": 55583.0}, {"date": "2023-11-06", "close": 10.0, "volume": 38527.0}, {"date": "2023-11-07", "close": 9.8, "volume": 109221.0}, {"date": "2023-11-08", "close": 9.8, "volume": 28820.0}, {"date": "2023-11-09", "close": 9.245, "volume": 22545.0}, {"date": "2023-11-10", "close": 9.501, "volume": 23699.0}, {"date": "2023-11-13", "close": 9.342, "volume": 14886.0}, {"date": "2023-11-14", "close": 8.6, "volume": 195132.0}, {"date": "2023-11-15", "close": 8.5, "volume": 38204.0}, {"date": "2023-11-16", "close": 8.56, "volume": 12767.0}, {"date": "2023-11-17", "close": 8.7, "volume": 15180.0}, {"date": "2023-11-20", "close": 8.512, "volume": 16583.0}, {"date": "2023-11-21", "close": 8.1, "volume": 25714.0}, {"date": "2023-11-22", "close": 8.0, "volume": 27199.0}, {"date": "2023-11-24", "close": 8.0, "volume": 15756.0}, {"date": "2023-11-27", "close": 7.883, "volume": 181676.0}, {"date": "2023-11-28", "close": 7.93, "volume": 5501.0}, {"date": "2023-11-29", "close": 7.41, "volume": 63592.0}, {"date": "2023-11-30", "close": 7.4, "volume": 65437.0}, {"date": "2023-12-01", "close": 7.43, "volume": 131974.0}, {"date": "2023-12-04", "close": 7.0, "volume": 471990.0}, {"date": "2023-12-05", "close": 7.435, "volume": 75313.0}, {"date": "2023-12-06", "close": 7.734, "volume": 61286.0}, {"date": "2023-12-07", "close": 7.9, "volume": 21948.0}, {"date": "2023-12-08", "close": 8.119, "volume": 29674.0}, {"date": "2023-12-11", "close": 7.85, "volume": 62238.0}, {"date": "2023-12-12", "close": 7.7, "volume": 108163.0}, {"date": "2023-12-13", "close": 8.0, "volume": 25058.0}, {"date": "2023-12-14", "close": 8.496, "volume": 32919.0}, {"date": "2023-12-15", "close": 8.265, "volume": 113723.0}, {"date": "2023-12-18", "close": 8.75, "volume": 58257.0}, {"date": "2023-12-19", "close": 9.039, "volume": 29170.0}, {"date": "2023-12-20", "close": 9.6, "volume": 44260.0}, {"date": "2023-12-21", "close": 9.2, "volume": 17038.0}, {"date": "2023-12-22", "close": 9.212, "volume": 18034.0}, {"date": "2023-12-26", "close": 9.489, "volume": 14677.0}, {"date": "2023-12-27", "close": 10.4, "volume": 38247.0}, {"date": "2023-12-28", "close": 9.902, "volume": 44640.0}, {"date": "2023-12-29", "close": 9.528, "volume": 13360.0}, {"date": "2024-01-02", "close": 9.473, "volume": 4541.0}, {"date": "2024-01-03", "close": 8.8, "volume": 4573.0}, {"date": "2024-01-04", "close": 9.065, "volume": 3982.0}, {"date": "2024-01-05", "close": 8.662, "volume": 8663.0}, {"date": "2024-01-08", "close": 9.001, "volume": 9772.0}, {"date": "2024-01-09", "close": 9.3, "volume": 2202.0}, {"date": "2024-01-10", "close": 9.1, "volume": 1164.0}, {"date": "2024-01-11", "close": 8.718, "volume": 1911.0}, {"date": "2024-01-12", "close": 9.0, "volume": 3242.0}, {"date": "2024-01-16", "close": 8.714, "volume": 498.0}, {"date": "2024-01-17", "close": 8.6, "volume": 1388.0}, {"date": "2024-01-18", "close": 8.31, "volume": 3296.0}, {"date": "2024-01-19", "close": 8.3, "volume": 2185.0}, {"date": "2024-01-22", "close": 8.7, "volume": 1505.0}, {"date": "2024-01-23", "close": 8.8, "volume": 3738.0}, {"date": "2024-01-24", "close": 8.7, "volume": 1338.0}, {"date": "2024-01-25", "close": 9.067, "volume": 1391.0}, {"date": "2024-01-26", "close": 8.95, "volume": 7079.0}, {"date": "2024-01-29", "close": 9.126, "volume": 2263.0}, {"date": "2024-01-30", "close": 8.7, "volume": 5205.0}, {"date": "2024-01-31", "close": 9.17, "volume": 2418.0}, {"date": "2024-02-01", "close": 8.9, "volume": 7247.0}, {"date": "2024-02-02", "close": 9.0, "volume": 1528.0}, {"date": "2024-02-05", "close": 8.911, "volume": 3429.0}, {"date": "2024-02-06", "close": 8.9255, "volume": 4640.0}, {"date": "2024-02-07", "close": 8.88, "volume": 3231.0}, {"date": "2024-02-08", "close": 8.689, "volume": 4194.0}, {"date": "2024-02-09", "close": 8.5095, "volume": 3939.0}, {"date": "2024-02-12", "close": 8.6, "volume": 2284.0}, {"date": "2024-02-13", "close": 8.49, "volume": 4885.0}, {"date": "2024-02-14", "close": 8.5, "volume": 4253.0}, {"date": "2024-02-15", "close": 8.554, "volume": 2383.0}, {"date": "2024-02-16", "close": 8.5, "volume": 6704.0}, {"date": "2024-02-20", "close": 7.856, "volume": 12543.0}, {"date": "2024-02-21", "close": 8.101, "volume": 8277.0}, {"date": "2024-02-22", "close": 8.15, "volume": 12001.0}, {"date": "2024-02-23", "close": 8.39, "volume": 3233.0}, {"date": "2024-02-26", "close": 8.39, "volume": 4550.0}, {"date": "2024-02-27", "close": 8.27, "volume": 9131.0}, {"date": "2024-02-28", "close": 8.037, "volume": 5746.0}, {"date": "2024-02-29", "close": 8.2, "volume": 8761.0}, {"date": "2024-03-01", "close": 8.3, "volume": 4407.0}, {"date": "2024-03-04", "close": 8.52, "volume": 19740.0}, {"date": "2024-03-05", "close": 8.449, "volume": 8370.0}, {"date": "2024-03-06", "close": 8.523, "volume": 8052.0}, {"date": "2024-03-07", "close": 8.26, "volume": 5670.0}, {"date": "2024-03-08", "close": 8.58, "volume": 13654.0}, {"date": "2024-03-11", "close": 8.5, "volume": 6154.0}, {"date": "2024-03-12", "close": 8.614, "volume": 3666.0}, {"date": "2024-03-13", "close": 8.31, "volume": 3818.0}, {"date": "2024-03-14", "close": 8.129, "volume": 5978.0}, {"date": "2024-03-15", "close": 7.9, "volume": 7616.0}, {"date": "2024-03-18", "close": 7.7, "volume": 9343.0}, {"date": "2024-03-19", "close": 7.96, "volume": 2531.0}, {"date": "2024-03-20", "close": 8.1, "volume": 1320.0}, {"date": "2024-03-21", "close": 8.0, "volume": 2728.0}, {"date": "2024-03-22", "close": 7.962, "volume": 4262.0}, {"date": "2024-03-25", "close": 7.849, "volume": 1564.0}, {"date": "2024-03-26", "close": 7.763, "volume": 1321.0}, {"date": "2024-03-27", "close": 7.667, "volume": 12491.0}, {"date": "2024-03-28", "close": 7.491, "volume": 1456.0}, {"date": "2024-04-01", "close": 7.8, "volume": 4546.0}, {"date": "2024-04-02", "close": 7.649, "volume": 4339.0}, {"date": "2024-04-03", "close": 7.5, "volume": 4580.0}, {"date": "2024-04-04", "close": 7.0, "volume": 17532.0}, {"date": "2024-04-05", "close": 7.7, "volume": 7968.0}, {"date": "2024-04-08", "close": 7.701, "volume": 7506.0}, {"date": "2024-04-09", "close": 7.34, "volume": 6466.0}, {"date": "2024-04-10", "close": 7.196, "volume": 325.0}, {"date": "2024-04-11", "close": 7.0, "volume": 2294.0}, {"date": "2024-04-12", "close": 6.9445, "volume": 2426.0}, {"date": "2024-04-15", "close": 6.95, "volume": 2606.0}, {"date": "2024-04-16", "close": 7.006, "volume": 2221.0}, {"date": "2024-04-17", "close": 6.8, "volume": 3222.0}, {"date": "2024-04-18", "close": 6.61, "volume": 1922.0}, {"date": "2024-04-19", "close": 6.817, "volume": 3930.0}, {"date": "2024-04-22", "close": 6.61, "volume": 4341.0}, {"date": "2024-04-23", "close": 6.8, "volume": 11698.0}, {"date": "2024-04-24", "close": 6.91, "volume": 258.0}, {"date": "2024-04-25", "close": 6.8945, "volume": 4090.0}, {"date": "2024-04-26", "close": 6.82, "volume": 4156.0}, {"date": "2024-04-29", "close": 6.912, "volume": 734.0}, {"date": "2024-04-30", "close": 6.616, "volume": 853.0}, {"date": "2024-05-01", "close": 6.9, "volume": 1488.0}, {"date": "2024-05-02", "close": 6.7, "volume": 1171.0}, {"date": "2024-05-03", "close": 6.669, "volume": 2896.0}, {"date": "2024-05-06", "close": 6.7, "volume": 1388.0}, {"date": "2024-05-07", "close": 6.8, "volume": 1470.0}, {"date": "2024-05-08", "close": 6.938, "volume": 15873.0}, {"date": "2024-05-09", "close": 5.705, "volume": 43167.0}, {"date": "2024-05-10", "close": 5.76, "volume": 9111.0}, {"date": "2024-05-13", "close": 5.4, "volume": 13645.0}, {"date": "2024-05-14", "close": 5.895, "volume": 10626.0}, {"date": "2024-05-15", "close": 5.763, "volume": 10154.0}, {"date": "2024-05-16", "close": 5.91, "volume": 42686.0}, {"date": "2024-05-17", "close": 5.835, "volume": 11367.0}, {"date": "2024-05-20", "close": 6.3, "volume": 14994.0}, {"date": "2024-05-21", "close": 6.11, "volume": 37346.0}, {"date": "2024-05-22", "close": 6.18, "volume": 7267.0}, {"date": "2024-05-23", "close": 6.136, "volume": 22101.0}, {"date": "2024-05-24", "close": 6.096, "volume": 7403.0}, {"date": "2024-05-28", "close": 5.944, "volume": 18498.0}, {"date": "2024-05-29", "close": 5.766, "volume": 793.0}, {"date": "2024-05-30", "close": 5.729, "volume": 3338.0}, {"date": "2024-05-31", "close": 5.6, "volume": 107623.0}, {"date": "2024-06-03", "close": 5.9, "volume": 44977.0}, {"date": "2024-06-04", "close": 5.72, "volume": 29514.0}, {"date": "2024-06-05", "close": 5.799, "volume": 15180.0}, {"date": "2024-06-06", "close": 5.67, "volume": 12359.0}, {"date": "2024-06-07", "close": 5.05, "volume": 177607.0}, {"date": "2024-06-10", "close": 5.2, "volume": 70138.0}, {"date": "2024-06-11", "close": 5.05, "volume": 39508.0}, {"date": "2024-06-12", "close": 5.25, "volume": 66207.0}, {"date": "2024-06-13", "close": 5.15, "volume": 2768.0}, {"date": "2024-06-14", "close": 4.9875, "volume": 3751.0}, {"date": "2024-06-17", "close": 5.0, "volume": 5379.0}, {"date": "2024-06-18", "close": 4.893, "volume": 2197.0}, {"date": "2024-06-20", "close": 4.85, "volume": 7859.0}, {"date": "2024-06-21", "close": 4.85, "volume": 1311.0}, {"date": "2024-06-24", "close": 4.7625, "volume": 11672.0}, {"date": "2024-06-25", "close": 4.806, "volume": 9467.0}, {"date": "2024-06-26", "close": 4.7, "volume": 693.0}, {"date": "2024-06-27", "close": 4.2395, "volume": 39817.0}, {"date": "2024-06-28", "close": 4.005, "volume": 19529.0}, {"date": "2024-07-01", "close": 4.093, "volume": 9417.0}, {"date": "2024-07-02", "close": 3.8595, "volume": 10090.0}, {"date": "2024-07-03", "close": 3.73, "volume": 7273.0}, {"date": "2024-07-05", "close": 4.194, "volume": 19269.0}, {"date": "2024-07-08", "close": 4.01, "volume": 3109.0}, {"date": "2024-07-09", "close": 3.905, "volume": 1466.0}, {"date": "2024-07-10", "close": 3.9995, "volume": 23315.0}, {"date": "2024-07-11", "close": 3.963, "volume": 7854.0}, {"date": "2024-07-12", "close": 4.0, "volume": 2006.0}, {"date": "2024-07-15", "close": 4.1585, "volume": 5372.0}, {"date": "2024-07-16", "close": 4.129, "volume": 3169.0}, {"date": "2024-07-17", "close": 4.2065, "volume": 2255.0}, {"date": "2024-07-18", "close": 4.15, "volume": 4798.0}, {"date": "2024-07-19", "close": 4.2, "volume": 4514.0}, {"date": "2024-07-22", "close": 4.62, "volume": 102236.0}, {"date": "2024-07-23", "close": 4.893, "volume": 36904.0}, {"date": "2024-07-24", "close": 4.7955, "volume": 7181.0}, {"date": "2024-07-25", "close": 5.15, "volume": 5957.0}, {"date": "2024-07-26", "close": 4.664, "volume": 3257.0}, {"date": "2024-07-29", "close": 4.6, "volume": 1788.0}, {"date": "2024-07-30", "close": 4.7355, "volume": 8328.0}, {"date": "2024-07-31", "close": 4.8456, "volume": 4475.0}, {"date": "2024-08-01", "close": 4.75, "volume": 3246.0}, {"date": "2024-08-02", "close": 4.85, "volume": 1034.0}, {"date": "2024-08-05", "close": 4.6235, "volume": 1812.0}, {"date": "2024-08-06", "close": 4.5, "volume": 600.0}, {"date": "2024-08-07", "close": 4.65, "volume": 2120.0}, {"date": "2024-08-08", "close": 4.656, "volume": 267.0}, {"date": "2024-08-09", "close": 4.55, "volume": 4518.0}, {"date": "2024-08-12", "close": 4.4, "volume": 1459.0}, {"date": "2024-08-13", "close": 4.6335, "volume": 565.0}, {"date": "2024-08-14", "close": 4.7525, "volume": 561.0}, {"date": "2024-08-15", "close": 4.725, "volume": 313.0}, {"date": "2024-08-16", "close": 4.6625, "volume": 1147.0}, {"date": "2024-08-19", "close": 4.81, "volume": 2998.0}, {"date": "2024-08-20", "close": 4.5855, "volume": 3537.0}, {"date": "2024-08-21", "close": 4.6415, "volume": 1355.0}, {"date": "2024-08-22", "close": 4.6015, "volume": 2907.0}, {"date": "2024-08-23", "close": 4.6, "volume": 1151.0}, {"date": "2024-08-26", "close": 4.5, "volume": 2358.0}, {"date": "2024-08-27", "close": 4.4, "volume": 12093.0}, {"date": "2024-08-28", "close": 4.355, "volume": 6392.0}, {"date": "2024-08-29", "close": 4.445, "volume": 1293.0}, {"date": "2024-08-30", "close": 4.5, "volume": 505.0}, {"date": "2024-09-03", "close": 4.35, "volume": 4356.0}, {"date": "2024-09-04", "close": 4.105, "volume": 2130.0}, {"date": "2024-09-05", "close": 4.03, "volume": 2017.0}, {"date": "2024-09-06", "close": 4.0005, "volume": 9037.0}, {"date": "2024-09-09", "close": 3.9005, "volume": 4195.0}, {"date": "2024-09-10", "close": 3.8005, "volume": 5095.0}, {"date": "2024-09-11", "close": 3.801, "volume": 28235.0}, {"date": "2024-09-12", "close": 3.675, "volume": 1702.0}, {"date": "2024-09-13", "close": 3.6285, "volume": 8543.0}, {"date": "2024-09-16", "close": 3.75, "volume": 42800.0}, {"date": "2024-09-17", "close": 3.75, "volume": 15682.0}, {"date": "2024-09-18", "close": 3.55, "volume": 44425.0}, {"date": "2024-09-19", "close": 3.65, "volume": 1871.0}, {"date": "2024-09-20", "close": 3.725, "volume": 42568.0}, {"date": "2024-09-23", "close": 3.5005, "volume": 3211.0}, {"date": "2024-09-24", "close": 3.65, "volume": 5013.0}, {"date": "2024-09-25", "close": 3.5, "volume": 28777.0}, {"date": "2024-09-26", "close": 3.425, "volume": 6993.0}, {"date": "2024-09-27", "close": 3.4795, "volume": 8486.0}, {"date": "2024-09-30", "close": 3.5, "volume": 16834.0}, {"date": "2024-10-01", "close": 3.65, "volume": 8089.0}, {"date": "2024-10-02", "close": 3.3, "volume": 14060.0}, {"date": "2024-10-03", "close": 3.4, "volume": 4155.0}, {"date": "2024-10-04", "close": 3.5, "volume": 22074.0}, {"date": "2024-10-07", "close": 3.4, "volume": 18970.0}, {"date": "2024-10-08", "close": 3.5255, "volume": 5576.0}, {"date": "2024-10-09", "close": 3.525, "volume": 1888.0}, {"date": "2024-10-10", "close": 3.548, "volume": 9983.0}, {"date": "2024-10-11", "close": 3.4678, "volume": 3165.0}, {"date": "2024-10-14", "close": 3.429, "volume": 1512.0}, {"date": "2024-10-15", "close": 3.383, "volume": 3125.0}, {"date": "2024-10-16", "close": 3.5, "volume": 4830.0}, {"date": "2024-10-17", "close": 3.6, "volume": 1117.0}, {"date": "2024-10-18", "close": 3.5255, "volume": 46225.0}, {"date": "2024-10-21", "close": 3.505, "volume": 5462.0}, {"date": "2024-10-22", "close": 3.5, "volume": 368272.0}, {"date": "2024-10-23", "close": 3.4005, "volume": 5625014.0}, {"date": "2024-10-24", "close": 4.1875, "volume": 1415560.0}, {"date": "2024-10-25", "close": 4.3325, "volume": 249097.0}, {"date": "2024-10-28", "close": 3.96, "volume": 75499.0}, {"date": "2024-10-29", "close": 4.1, "volume": 116635.0}, {"date": "2024-10-30", "close": 4.013, "volume": 37115.0}, {"date": "2024-10-31", "close": 3.892, "volume": 40165.0}, {"date": "2024-11-01", "close": 3.806, "volume": 11937.0}, {"date": "2024-11-04", "close": 3.9, "volume": 21964.0}, {"date": "2024-11-05", "close": 3.8025, "volume": 12105.0}, {"date": "2024-11-06", "close": 3.85, "volume": 14233.0}, {"date": "2024-11-07", "close": 3.696, "volume": 12220.0}, {"date": "2024-11-08", "close": 3.375, "volume": 22494.0}, {"date": "2024-11-11", "close": 3.375, "volume": 25893.0}, {"date": "2024-11-12", "close": 3.17, "volume": 17745.0}, {"date": "2024-11-13", "close": 3.1, "volume": 14462.0}, {"date": "2024-11-14", "close": 2.8, "volume": 6903.0}, {"date": "2024-11-15", "close": 2.949, "volume": 12488.0}, {"date": "2024-11-18", "close": 2.55, "volume": 20787.0}, {"date": "2024-11-19", "close": 2.455, "volume": 21077.0}, {"date": "2024-11-20", "close": 2.54, "volume": 13659.0}, {"date": "2024-11-21", "close": 2.4405, "volume": 7652.0}, {"date": "2024-11-22", "close": 2.345, "volume": 17369.0}, {"date": "2024-11-25", "close": 2.5, "volume": 15387.0}, {"date": "2024-11-26", "close": 3.03, "volume": 82164.0}, {"date": "2024-11-27", "close": 3.065, "volume": 65520.0}, {"date": "2024-11-29", "close": 3.9, "volume": 126875.0}, {"date": "2024-12-02", "close": 3.97, "volume": 122960.0}, {"date": "2024-12-03", "close": 4.25, "volume": 59127.0}, {"date": "2024-12-04", "close": 4.1, "volume": 30019.0}, {"date": "2024-12-05", "close": 3.66, "volume": 15372.0}, {"date": "2024-12-06", "close": 3.66, "volume": 27069.0}, {"date": "2024-12-09", "close": 3.492, "volume": 16457.0}, {"date": "2024-12-10", "close": 3.45, "volume": 29686.0}, {"date": "2024-12-11", "close": 3.29, "volume": 1371272.0}, {"date": "2024-12-12", "close": 3.84, "volume": 4872013.0}, {"date": "2024-12-13", "close": 3.57, "volume": 253743.0}, {"date": "2024-12-16", "close": 3.22, "volume": 99958.0}, {"date": "2024-12-17", "close": 3.21, "volume": 92334.0}, {"date": "2024-12-18", "close": 3.09, "volume": 29006.0}, {"date": "2024-12-19", "close": 3.05, "volume": 46051.0}, {"date": "2024-12-20", "close": 3.19, "volume": 21557.0}, {"date": "2024-12-23", "close": 3.295, "volume": 44590.0}, {"date": "2024-12-24", "close": 3.04, "volume": 31495.0}, {"date": "2024-12-26", "close": 2.98, "volume": 24109.0}, {"date": "2024-12-27", "close": 3.185, "volume": 50950.0}, {"date": "2024-12-30", "close": 3.1484, "volume": 29034.0}, {"date": "2024-12-31", "close": 3.09, "volume": 24430.0}, {"date": "2025-01-02", "close": 3.25, "volume": 14986.0}, {"date": "2025-01-03", "close": 3.36, "volume": 22688.0}, {"date": "2025-01-06", "close": 3.39, "volume": 11662.0}, {"date": "2025-01-07", "close": 3.47, "volume": 10957.0}, {"date": "2025-01-08", "close": 3.83, "volume": 1251586.0}, {"date": "2025-01-10", "close": 4.97, "volume": 799608.0}, {"date": "2025-01-13", "close": 5.41, "volume": 162968.0}, {"date": "2025-01-14", "close": 4.64, "volume": 105261.0}, {"date": "2025-01-15", "close": 4.86, "volume": 69628.0}, {"date": "2025-01-16", "close": 4.73, "volume": 53005.0}, {"date": "2025-01-17", "close": 4.465, "volume": 34460.0}, {"date": "2025-01-21", "close": 4.52, "volume": 36654.0}, {"date": "2025-01-22", "close": 4.74, "volume": 16144.0}, {"date": "2025-01-23", "close": 4.4, "volume": 18009.0}, {"date": "2025-01-24", "close": 4.34, "volume": 36374.0}, {"date": "2025-01-27", "close": 4.52, "volume": 17964.0}, {"date": "2025-01-28", "close": 4.48, "volume": 12344.0}, {"date": "2025-01-29", "close": 4.22, "volume": 5456.0}, {"date": "2025-01-30", "close": 4.26, "volume": 5902.0}, {"date": "2025-01-31", "close": 4.225, "volume": 34774.0}, {"date": "2025-02-03", "close": 4.06, "volume": 12140.0}, {"date": "2025-02-04", "close": 4.53, "volume": 293771.0}, {"date": "2025-02-05", "close": 4.58, "volume": 12451.0}, {"date": "2025-02-06", "close": 4.4, "volume": 17801.0}, {"date": "2025-02-07", "close": 4.12, "volume": 49985.0}, {"date": "2025-02-10", "close": 4.195, "volume": 10573.0}, {"date": "2025-02-11", "close": 4.19, "volume": 15617.0}, {"date": "2025-02-12", "close": 4.1184, "volume": 6051.0}, {"date": "2025-02-13", "close": 4.35, "volume": 10814.0}, {"date": "2025-02-14", "close": 4.395, "volume": 6288.0}, {"date": "2025-02-18", "close": 4.28, "volume": 5898.0}, {"date": "2025-02-19", "close": 4.4399, "volume": 893.0}, {"date": "2025-02-20", "close": 4.26, "volume": 2759.0}, {"date": "2025-02-21", "close": 4.395, "volume": 8122.0}, {"date": "2025-02-24", "close": 4.1093, "volume": 5242.0}, {"date": "2025-02-25", "close": 4.1, "volume": 7843.0}, {"date": "2025-02-26", "close": 4.165, "volume": 4025.0}, {"date": "2025-02-27", "close": 4.2, "volume": 12803.0}, {"date": "2025-02-28", "close": 4.45, "volume": 14836.0}, {"date": "2025-03-03", "close": 3.96, "volume": 11480.0}, {"date": "2025-03-04", "close": 4.3, "volume": 12325.0}, {"date": "2025-03-05", "close": 4.44, "volume": 11479.0}, {"date": "2025-03-06", "close": 4.4763, "volume": 6838.0}, {"date": "2025-03-07", "close": 4.1755, "volume": 6729.0}, {"date": "2025-03-10", "close": 4.2, "volume": 61608.0}, {"date": "2025-03-11", "close": 4.25, "volume": 31035.0}, {"date": "2025-03-12", "close": 4.88, "volume": 35948.0}, {"date": "2025-03-13", "close": 5.21, "volume": 47184.0}, {"date": "2025-03-14", "close": 4.87, "volume": 18411.0}, {"date": "2025-03-17", "close": 4.68, "volume": 5862.0}, {"date": "2025-03-18", "close": 4.725, "volume": 20406.0}, {"date": "2025-03-19", "close": 4.74, "volume": 7457.0}, {"date": "2025-03-20", "close": 5.28, "volume": 21150.0}, {"date": "2025-03-21", "close": 4.99, "volume": 20861.0}, {"date": "2025-03-24", "close": 4.46, "volume": 86543.0}, {"date": "2025-03-25", "close": 4.01, "volume": 48049.0}, {"date": "2025-03-26", "close": 4.05, "volume": 7999.0}, {"date": "2025-03-27", "close": 3.91, "volume": 6978.0}, {"date": "2025-03-28", "close": 6.2, "volume": 21798440.0}, {"date": "2025-03-31", "close": 6.82, "volume": 653945.0}, {"date": "2025-04-01", "close": 6.46, "volume": 200728.0}, {"date": "2025-04-02", "close": 7.7, "volume": 489133.0}, {"date": "2025-04-03", "close": 7.86, "volume": 131997.0}, {"date": "2025-04-04", "close": 6.5, "volume": 143731.0}, {"date": "2025-04-07", "close": 7.44, "volume": 132451.0}, {"date": "2025-04-08", "close": 7.145, "volume": 70586.0}, {"date": "2025-04-09", "close": 7.07, "volume": 21621.0}, {"date": "2025-04-10", "close": 7.19, "volume": 19235.0}, {"date": "2025-04-11", "close": 7.32, "volume": 39452.0}, {"date": "2025-04-14", "close": 7.79, "volume": 52585.0}, {"date": "2025-04-15", "close": 7.35, "volume": 60729.0}, {"date": "2025-04-16", "close": 7.91, "volume": 41142.0}, {"date": "2025-04-17", "close": 7.98, "volume": 58046.0}, {"date": "2025-04-21", "close": 8.91, "volume": 125250.0}, {"date": "2025-04-22", "close": 8.75, "volume": 147342.0}, {"date": "2025-04-23", "close": 9.26, "volume": 225147.0}, {"date": "2025-04-24", "close": 8.9, "volume": 146367.0}, {"date": "2025-04-25", "close": 8.53, "volume": 73375.0}, {"date": "2025-04-28", "close": 9.17, "volume": 92406.0}, {"date": "2025-04-29", "close": 9.08, "volume": 61702.0}, {"date": "2025-04-30", "close": 9.01, "volume": 47377.0}, {"date": "2025-05-01", "close": 8.61, "volume": 35751.0}, {"date": "2025-05-02", "close": 8.95, "volume": 102847.0}, {"date": "2025-05-05", "close": 9.25, "volume": 83422.0}, {"date": "2025-05-06", "close": 9.39, "volume": 53815.0}, {"date": "2025-05-07", "close": 9.5, "volume": 93893.0}, {"date": "2025-05-08", "close": 9.84, "volume": 70612.0}, {"date": "2025-05-09", "close": 9.83, "volume": 64411.0}, {"date": "2025-05-12", "close": 10.13, "volume": 150522.0}, {"date": "2025-05-13", "close": 10.99, "volume": 108158.0}, {"date": "2025-05-14", "close": 11.48, "volume": 237809.0}, {"date": "2025-05-15", "close": 11.26, "volume": 98427.0}, {"date": "2025-05-16", "close": 11.1, "volume": 64467.0}, {"date": "2025-05-19", "close": 10.8, "volume": 53071.0}, {"date": "2025-05-20", "close": 9.6, "volume": 341776.0}, {"date": "2025-05-21", "close": 9.33, "volume": 67489.0}, {"date": "2025-05-22", "close": 8.77, "volume": 67071.0}, {"date": "2025-05-23", "close": 8.41, "volume": 61648.0}, {"date": "2025-05-27", "close": 9.29, "volume": 138367.0}, {"date": "2025-05-28", "close": 9.35, "volume": 66210.0}, {"date": "2025-05-29", "close": 8.81, "volume": 73572.0}, {"date": "2025-05-30", "close": 8.35, "volume": 47267.0}, {"date": "2025-06-02", "close": 7.74, "volume": 39865.0}, {"date": "2025-06-03", "close": 7.94, "volume": 19793.0}, {"date": "2025-06-04", "close": 8.14, "volume": 13262.0}, {"date": "2025-06-05", "close": 8.55, "volume": 32186.0}, {"date": "2025-06-06", "close": 9.13, "volume": 39375.0}, {"date": "2025-06-09", "close": 8.68, "volume": 33974.0}, {"date": "2025-06-10", "close": 9.0, "volume": 25390.0}, {"date": "2025-06-11", "close": 8.72, "volume": 21286.0}, {"date": "2025-06-12", "close": 9.69, "volume": 41661.0}, {"date": "2025-06-13", "close": 9.1, "volume": 13611.0}, {"date": "2025-06-16", "close": 9.55, "volume": 17121.0}, {"date": "2025-06-17", "close": 9.47, "volume": 35081.0}, {"date": "2025-06-18", "close": 9.85, "volume": 34153.0}, {"date": "2025-06-20", "close": 9.4, "volume": 22359.0}, {"date": "2025-06-23", "close": 8.56, "volume": 38581.0}, {"date": "2025-06-24", "close": 8.52, "volume": 55727.0}, {"date": "2025-06-25", "close": 8.64, "volume": 17453.0}, {"date": "2025-06-26", "close": 9.21, "volume": 21083.0}, {"date": "2025-06-27", "close": 8.88, "volume": 12747.0}, {"date": "2025-06-30", "close": 9.1599, "volume": 10445.0}, {"date": "2025-07-01", "close": 10.49, "volume": 66195.0}, {"date": "2025-07-02", "close": 10.3, "volume": 61663.0}, {"date": "2025-07-03", "close": 11.6, "volume": 29062.0}, {"date": "2025-07-07", "close": 11.01, "volume": 17060.0}, {"date": "2025-07-08", "close": 10.5975, "volume": 18642.0}, {"date": "2025-07-09", "close": 11.0, "volume": 9228.0}, {"date": "2025-07-10", "close": 10.8339, "volume": 2594.0}, {"date": "2025-07-11", "close": 10.8, "volume": 3501.0}, {"date": "2025-07-14", "close": 10.22, "volume": 11334.0}, {"date": "2025-07-15", "close": 10.1645, "volume": 21292.0}, {"date": "2025-07-16", "close": 9.7924, "volume": 15675.0}, {"date": "2025-07-17", "close": 9.71, "volume": 8341.0}, {"date": "2025-07-18", "close": 10.0, "volume": 55376.0}, {"date": "2025-07-21", "close": 9.5044, "volume": 14054.0}, {"date": "2025-07-22", "close": 9.28, "volume": 9747.0}, {"date": "2025-07-23", "close": 9.4684, "volume": 6843.0}, {"date": "2025-07-24", "close": 9.775, "volume": 4325.0}, {"date": "2025-07-25", "close": 9.4551, "volume": 60968.0}, {"date": "2025-07-28", "close": 9.73, "volume": 13173.0}, {"date": "2025-07-29", "close": 9.8, "volume": 174622.0}, {"date": "2025-07-30", "close": 9.3963, "volume": 48671.0}, {"date": "2025-07-31", "close": 8.51, "volume": 25710.0}, {"date": "2025-08-01", "close": 9.0, "volume": 24526.0}, {"date": "2025-08-04", "close": 8.81, "volume": 24740.0}, {"date": "2025-08-05", "close": 9.72, "volume": 30978.0}, {"date": "2025-08-06", "close": 9.87, "volume": 17716.0}, {"date": "2025-08-07", "close": 9.772, "volume": 22248.0}, {"date": "2025-08-08", "close": 9.82, "volume": 98148.0}, {"date": "2025-08-11", "close": 9.75, "volume": 16993.0}, {"date": "2025-08-12", "close": 9.81, "volume": 33877.0}, {"date": "2025-08-13", "close": 9.8, "volume": 18919.0}, {"date": "2025-08-14", "close": 9.82, "volume": 2192.0}, {"date": "2025-08-15", "close": 9.99, "volume": 21124.0}, {"date": "2025-08-18", "close": 10.0, "volume": 199274.0}, {"date": "2025-08-19", "close": 9.77, "volume": 33786.0}, {"date": "2025-08-20", "close": 9.8, "volume": 12185.0}, {"date": "2025-08-21", "close": 9.54, "volume": 24781.0}, {"date": "2025-08-22", "close": 10.0, "volume": 72265.0}, {"date": "2025-08-25", "close": 9.79, "volume": 13267.0}, {"date": "2025-08-26", "close": 9.57, "volume": 7989.0}, {"date": "2025-08-27", "close": 9.49, "volume": 10084.0}, {"date": "2025-08-28", "close": 9.5042, "volume": 27790.0}, {"date": "2025-08-29", "close": 9.65, "volume": 21454.0}, {"date": "2025-09-02", "close": 9.18, "volume": 23759.0}, {"date": "2025-09-03", "close": 9.11, "volume": 7595.0}, {"date": "2025-09-04", "close": 9.22, "volume": 2451.0}, {"date": "2025-09-05", "close": 8.966, "volume": 22321.0}, {"date": "2025-09-08", "close": 8.7, "volume": 15883.0}, {"date": "2025-09-09", "close": 9.4, "volume": 23670.0}, {"date": "2025-09-10", "close": 9.52, "volume": 29657.0}, {"date": "2025-09-11", "close": 9.95, "volume": 89819.0}, {"date": "2025-09-12", "close": 9.87, "volume": 18275.0}, {"date": "2025-09-15", "close": 9.895, "volume": 72334.0}, {"date": "2025-09-16", "close": 9.84, "volume": 135472.0}, {"date": "2025-09-17", "close": 9.8686, "volume": 12807.0}, {"date": "2025-09-18", "close": 9.5875, "volume": 16424.0}, {"date": "2025-09-19", "close": 9.5, "volume": 7870.0}, {"date": "2025-09-22", "close": 9.5, "volume": 42698.0}, {"date": "2025-09-23", "close": 9.35, "volume": 16057.0}, {"date": "2025-09-24", "close": 9.36, "volume": 5931.0}, {"date": "2025-09-25", "close": 8.89, "volume": 59258.0}, {"date": "2025-09-26", "close": 9.16, "volume": 81001.0}, {"date": "2025-09-29", "close": 9.1433, "volume": 71493.0}, {"date": "2025-09-30", "close": 10.0, "volume": 79023.0}, {"date": "2025-10-01", "close": 10.07, "volume": 317704.0}, {"date": "2025-10-02", "close": 12.25, "volume": 104434.0}, {"date": "2025-10-03", "close": 12.9, "volume": 288789.0}, {"date": "2025-10-06", "close": 13.29, "volume": 194142.0}, {"date": "2025-10-07", "close": 14.24, "volume": 207470.0}, {"date": "2025-10-08", "close": 15.88, "volume": 215955.0}, {"date": "2025-10-09", "close": 15.87, "volume": 217689.0}, {"date": "2025-10-10", "close": 15.0, "volume": 72373.0}, {"date": "2025-10-13", "close": 16.425, "volume": 238237.0}, {"date": "2025-10-14", "close": 15.65, "volume": 109945.0}, {"date": "2025-10-15", "close": 15.92, "volume": 542630.0}, {"date": "2025-10-16", "close": 17.0, "volume": 276274.0}, {"date": "2025-10-17", "close": 16.95, "volume": 106756.0}, {"date": "2025-10-20", "close": 16.31, "volume": 55896.0}, {"date": "2025-10-21", "close": 15.97, "volume": 401611.0}, {"date": "2025-10-22", "close": 15.12, "volume": 147616.0}, {"date": "2025-10-23", "close": 14.86, "volume": 136091.0}, {"date": "2025-10-24", "close": 15.41, "volume": 108264.0}, {"date": "2025-10-27", "close": 15.99, "volume": 223791.0}, {"date": "2025-10-28", "close": 15.55, "volume": 110974.0}, {"date": "2025-10-29", "close": 15.21, "volume": 199797.0}, {"date": "2025-10-30", "close": 14.09, "volume": 49874.0}, {"date": "2025-10-31", "close": 14.64, "volume": 170979.0}, {"date": "2025-11-03", "close": 14.25, "volume": 48574.0}, {"date": "2025-11-04", "close": 14.36, "volume": 43924.0}, {"date": "2025-11-05", "close": 14.1, "volume": 69607.0}, {"date": "2025-11-06", "close": 14.04, "volume": 84165.0}, {"date": "2025-11-07", "close": 13.97, "volume": 123254.0}, {"date": "2025-11-10", "close": 13.58, "volume": 81433.0}, {"date": "2025-11-11", "close": 13.34, "volume": 151709.0}, {"date": "2025-11-12", "close": 13.77, "volume": 163443.0}, {"date": "2025-11-13", "close": 13.06, "volume": 57275.0}, {"date": "2025-11-14", "close": 13.24, "volume": 18179.0}, {"date": "2025-11-17", "close": 13.48, "volume": 237379.0}, {"date": "2025-11-18", "close": 13.93, "volume": 27317.0}, {"date": "2025-11-19", "close": 14.3, "volume": 42242.0}, {"date": "2025-11-20", "close": 13.77, "volume": 69213.0}, {"date": "2025-11-21", "close": 13.75, "volume": 80874.0}, {"date": "2025-11-24", "close": 13.38, "volume": 131148.0}, {"date": "2025-11-25", "close": 12.96, "volume": 418640.0}, {"date": "2025-11-26", "close": 12.905, "volume": 235787.0}, {"date": "2025-11-28", "close": 13.09, "volume": 617165.0}, {"date": "2025-12-01", "close": 12.98, "volume": 395402.0}, {"date": "2025-12-02", "close": 12.9, "volume": 1046823.0}, {"date": "2025-12-03", "close": 12.99, "volume": 996396.0}, {"date": "2025-12-04", "close": 13.05, "volume": 978547.0}, {"date": "2025-12-05", "close": 13.9, "volume": 1443939.0}, {"date": "2025-12-08", "close": 16.98, "volume": 567758.0}, {"date": "2025-12-09", "close": 17.16, "volume": 257854.0}, {"date": "2025-12-10", "close": 20.0, "volume": 680317.0}, {"date": "2025-12-11", "close": 19.425, "volume": 493169.0}, {"date": "2025-12-12", "close": 18.37, "volume": 311361.0}, {"date": "2025-12-15", "close": 18.29, "volume": 371615.0}, {"date": "2025-12-16", "close": 17.98, "volume": 867411.0}, {"date": "2025-12-17", "close": 22.55, "volume": 3951140.0}, {"date": "2025-12-18", "close": 21.52, "volume": 950084.0}, {"date": "2025-12-19", "close": 22.76, "volume": 431626.0}, {"date": "2025-12-22", "close": 20.27, "volume": 850749.0}, {"date": "2025-12-23", "close": 18.92, "volume": 507502.0}, {"date": "2025-12-24", "close": 19.03, "volume": 154728.0}, {"date": "2025-12-26", "close": 19.17, "volume": 163063.0}, {"date": "2025-12-29", "close": 19.52, "volume": 350530.0}, {"date": "2025-12-30", "close": 19.21, "volume": 237292.0}, {"date": "2025-12-31", "close": 19.17, "volume": 387263.0}, {"date": "2026-01-02", "close": 19.05, "volume": 377655.0}, {"date": "2026-01-05", "close": 16.99, "volume": 503074.0}, {"date": "2026-01-06", "close": 16.63, "volume": 575788.0}, {"date": "2026-01-07", "close": 17.99, "volume": 370758.0}, {"date": "2026-01-08", "close": 17.0, "volume": 369269.0}, {"date": "2026-01-09", "close": 17.01, "volume": 249287.0}, {"date": "2026-01-12", "close": 17.93, "volume": 212412.0}, {"date": "2026-01-13", "close": 17.03, "volume": 383848.0}, {"date": "2026-01-14", "close": 17.34, "volume": 335204.0}, {"date": "2026-01-15", "close": 18.8, "volume": 378515.0}, {"date": "2026-01-16", "close": 20.78, "volume": 662346.0}, {"date": "2026-01-20", "close": 20.89, "volume": 725575.0}, {"date": "2026-01-21", "close": 21.67, "volume": 571350.0}, {"date": "2026-01-22", "close": 23.04, "volume": 942181.0}, {"date": "2026-01-23", "close": 24.54, "volume": 1097951.0}, {"date": "2026-01-26", "close": 22.87, "volume": 395237.0}, {"date": "2026-01-27", "close": 24.44, "volume": 432780.0}, {"date": "2026-01-28", "close": 23.77, "volume": 295732.0}, {"date": "2026-01-29", "close": 22.96, "volume": 423772.0}, {"date": "2026-01-30", "close": 21.61, "volume": 395730.0}, {"date": "2026-02-02", "close": 21.59, "volume": 247099.0}, {"date": "2026-02-03", "close": 22.5, "volume": 608521.0}, {"date": "2026-02-04", "close": 23.41, "volume": 747350.0}, {"date": "2026-02-05", "close": 21.46, "volume": 425182.0}, {"date": "2026-02-06", "close": 21.26, "volume": 352072.0}, {"date": "2026-02-09", "close": 22.22, "volume": 363830.0}, {"date": "2026-02-10", "close": 23.8, "volume": 343044.0}, {"date": "2026-02-11", "close": 22.6, "volume": 149871.0}, {"date": "2026-02-12", "close": 21.69, "volume": 176883.0}, {"date": "2026-02-13", "close": 20.9, "volume": 196565.0}, {"date": "2026-02-17", "close": 20.7, "volume": 254214.0}, {"date": "2026-02-18", "close": 20.55, "volume": 115608.0}, {"date": "2026-02-19", "close": 21.07, "volume": 100930.0}, {"date": "2026-02-20", "close": 21.46, "volume": 75827.0}, {"date": "2026-02-23", "close": 21.23, "volume": 79531.0}, {"date": "2026-02-24", "close": 22.27, "volume": 81310.0}, {"date": "2026-02-25", "close": 22.23, "volume": 142807.0}, {"date": "2026-02-26", "close": 21.52, "volume": 120291.0}, {"date": "2026-02-27", "close": 20.99, "volume": 372551.0}, {"date": "2026-03-02", "close": 23.25, "volume": 316716.0}, {"date": "2026-03-03", "close": 21.87, "volume": 179283.0}, {"date": "2026-03-04", "close": 22.79, "volume": 173751.0}, {"date": "2026-03-05", "close": 22.08, "volume": 276093.0}, {"date": "2026-03-06", "close": 21.87, "volume": 357965.0}, {"date": "2026-03-09", "close": 22.9, "volume": 212268.0}, {"date": "2026-03-10", "close": 23.54, "volume": 293052.0}, {"date": "2026-03-11", "close": 20.71, "volume": 718705.0}, {"date": "2026-03-12", "close": 20.06, "volume": 542484.0}, {"date": "2026-03-13", "close": 20.53, "volume": 400100.0}, {"date": "2026-03-16", "close": 20.355, "volume": 213062.0}, {"date": "2026-03-17", "close": 19.84, "volume": 171427.0}, {"date": "2026-03-18", "close": 19.45, "volume": 180359.0}, {"date": "2026-03-19", "close": 19.45, "volume": 129208.0}, {"date": "2026-03-20", "close": 19.09, "volume": 294496.0}, {"date": "2026-03-23", "close": 20.19, "volume": 201394.0}, {"date": "2026-03-24", "close": 19.55, "volume": 210043.0}, {"date": "2026-03-25", "close": 20.27, "volume": 348374.0}, {"date": "2026-03-26", "close": 20.21, "volume": 200405.0}, {"date": "2026-03-27", "close": 20.0, "volume": 275602.0}, {"date": "2026-03-30", "close": 19.56, "volume": 201175.0}, {"date": "2026-03-31", "close": 20.89, "volume": 395227.0}, {"date": "2026-04-01", "close": 20.5, "volume": 404662.0}, {"date": "2026-04-02", "close": 21.06, "volume": 446575.0}, {"date": "2026-04-06", "close": 20.36, "volume": 159695.0}, {"date": "2026-04-07", "close": 20.45, "volume": 191176.0}, {"date": "2026-04-08", "close": 21.51, "volume": 118791.0}, {"date": "2026-04-09", "close": 21.4, "volume": 117672.0}, {"date": "2026-04-10", "close": 20.59, "volume": 181986.0}, {"date": "2026-04-13", "close": 22.14, "volume": 394440.0}, {"date": "2026-04-14", "close": 21.64, "volume": 311448.0}, {"date": "2026-04-15", "close": 21.25, "volume": 193182.0}, {"date": "2026-04-16", "close": 20.61, "volume": 77534.0}, {"date": "2026-04-17", "close": 21.34, "volume": 236644.0}, {"date": "2026-04-20", "close": 21.0, "volume": 293655.0}, {"date": "2026-04-21", "close": 19.97, "volume": 386477.0}, {"date": "2026-04-22", "close": 19.64, "volume": 292236.0}, {"date": "2026-04-23", "close": 19.34, "volume": 163700.0}, {"date": "2026-04-24", "close": 19.8, "volume": 152877.0}, {"date": "2026-04-27", "close": 20.39, "volume": 160859.0}, {"date": "2026-04-28", "close": 20.8, "volume": 161110.0}, {"date": "2026-04-29", "close": 20.3, "volume": 105834.0}, {"date": "2026-04-30", "close": 21.0, "volume": 243799.0}, {"date": "2026-05-01", "close": 19.87, "volume": 153641.0}, {"date": "2026-05-04", "close": 19.47, "volume": 354378.0}, {"date": "2026-05-05", "close": 19.49, "volume": 249104.0}, {"date": "2026-05-06", "close": 20.1, "volume": 291310.0}, {"date": "2026-05-07", "close": 19.99, "volume": 108082.0}, {"date": "2026-05-08", "close": 19.73, "volume": 127428.0}, {"date": "2026-05-11", "close": 20.36, "volume": 173821.0}, {"date": "2026-05-12", "close": 20.0, "volume": 174566.0}, {"date": "2026-05-13", "close": 19.6, "volume": 196256.0}, {"date": "2026-05-14", "close": 19.84, "volume": 174956.0}, {"date": "2026-05-15", "close": 19.65, "volume": 66968.0}, {"date": "2026-05-18", "close": 18.75, "volume": 174369.0}, {"date": "2026-05-19", "close": 18.51, "volume": 118121.0}, {"date": "2026-05-20", "close": 18.54, "volume": 108183.0}, {"date": "2026-05-21", "close": 18.57, "volume": 168105.0}, {"date": "2026-05-22", "close": 18.18, "volume": 93032.0}, {"date": "2026-05-26", "close": 18.16, "volume": 175219.0}, {"date": "2026-05-27", "close": 18.5, "volume": 1069994.0}, {"date": "2026-05-28", "close": 18.99, "volume": 420259.0}, {"date": "2026-05-29", "close": 19.1, "volume": 270276.0}, {"date": "2026-06-01", "close": 18.8, "volume": 180928.0}, {"date": "2026-06-02", "close": 18.23, "volume": 251662.0}, {"date": "2026-06-03", "close": 17.7, "volume": 162564.0}, {"date": "2026-06-04", "close": 17.58, "volume": 173347.0}, {"date": "2026-06-05", "close": 16.59, "volume": 273477.0}, {"date": "2026-06-08", "close": 16.0, "volume": 178468.0}, {"date": "2026-06-09", "close": 16.03, "volume": 117916.0}, {"date": "2026-06-10", "close": 16.04, "volume": 297777.0}, {"date": "2026-06-11", "close": 16.54, "volume": 92219.0}, {"date": "2026-06-12", "close": 17.415, "volume": 991701.0}, {"date": "2026-06-15", "close": 18.12, "volume": 176081.0}, {"date": "2026-06-16", "close": 16.75, "volume": 160831.0}, {"date": "2026-06-17", "close": 16.28, "volume": 225078.0}, {"date": "2026-06-18", "close": 15.53, "volume": 320272.0}, {"date": "2026-06-22", "close": 15.7, "volume": 437589.0}, {"date": "2026-06-23", "close": 16.11, "volume": 376501.0}, {"date": "2026-06-24", "close": 15.6, "volume": 436862.0}, {"date": "2026-06-25", "close": 16.02, "volume": 716384.0}, {"date": "2026-06-26", "close": 16.01, "volume": 208757.0}, {"date": "2026-06-29", "close": 16.0, "volume": 507725.0}, {"date": "2026-06-30", "close": 16.4, "volume": 240925.0}, {"date": "2026-07-01", "close": 15.73, "volume": 266205.0}, {"date": "2026-07-02", "close": 15.82, "volume": 195922.0}, {"date": "2026-07-06", "close": 15.61, "volume": 159101.0}, {"date": "2026-07-07", "close": 17.35, "volume": 366103.0}, {"date": "2026-07-08", "close": 16.75, "volume": 137321.0}, {"date": "2026-07-09", "close": 16.08, "volume": 109735.0}, {"date": "2026-07-10", "close": 16.49, "volume": 151098.0}, {"date": "2026-07-13", "close": 15.98, "volume": 129643.0}, {"date": "2026-07-14", "close": 15.92, "volume": 252506.0}, {"date": "2026-07-15", "close": 15.71, "volume": 142941.0}, {"date": "2026-07-16", "close": 14.86, "volume": 379099.0}, {"date": "2026-07-17", "close": 14.7, "volume": 566170.0}, {"date": "2026-07-20", "close": 14.57, "volume": 423188.0}, {"date": "2026-07-21", "close": 14.22, "volume": 478936.0}, {"date": "2026-07-22", "close": 13.63, "volume": 210373.0}, {"date": "2026-07-23", "close": 13.86, "volume": 101689.0}, {"date": "2026-07-24", "close": 13.63, "volume": 190911.0}, {"date": "2026-07-27", "close": 13.9, "volume": 380748.0}, {"date": "2026-07-28", "close": 13.5, "volume": 365972.0}, {"date": "2026-07-29", "close": 13.73, "volume": 419988.0}, {"date": "2026-07-30", "close": 13.81, "volume": 658409.0}, {"date": "2026-07-31", "close": 13.5, "volume": 351681.0}, {"date": "2026-08-03", "close": 13.58, "volume": 304766.0}, {"date": "2026-08-04", "close": 13.71, "volume": 330458.0}, {"date": "2026-08-05", "close": 14.24, "volume": 407305.0}, {"date": "2026-08-06", "close": 13.74, "volume": 1019589.0}, {"date": "2026-08-07", "close": 13.48, "volume": 698713.0}], "refreshing": true}