{"ticker": "DRIO", "overview": {"cik": "1533998", "ticker": "DRIO", "name": "DarioHealth Corp.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-07-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087626", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085900", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001104659-26-085887", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082715", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059676", "price_sensitive": true}, {"form": "SD", "date": "2026-05-07", "title": "Form SD", "accession": "0001104659-26-057106", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042615", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001104659-26-042362", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-30", "title": "Prospectus", "accession": "0001104659-26-036809", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001104659-26-036834", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-27", "title": "Form EFFECT", "accession": "9999999995-26-000969", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-25", "title": "Form CORRESP", "accession": "0001104659-26-034436", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-25", "title": "Form UPLOAD", "accession": "0000000000-26-003013", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-19", "title": "FORM S-8", "accession": "0001104659-26-032159", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-19", "title": "FORM S-3", "accession": "0001104659-26-032157", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001104659-26-031621", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015333", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "FORM 8-K", "accession": "0001104659-26-009247", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007974", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-08", "title": "Form EFFECT", "accession": "9999999995-26-000108", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-06", "title": "Form CORRESP", "accession": "0001104659-26-001324", "price_sensitive": false}, {"form": "S-3/A", "date": "2025-12-29", "title": "FORM S-3/A", "accession": "0001104659-25-124834", "price_sensitive": false}, {"form": "ARS", "date": "2025-12-22", "title": "Form ARS", "accession": "0001104659-25-123741", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-22", "title": "FORM DEF 14A", "accession": "0001104659-25-123724", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-16", "title": "Form SCHEDULE 13G", "accession": "0001104659-25-121650", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 99999.9, "sell_n": 0, "sell_sum": 0, "net": 99999.9, "insiders": 1, "first_date": "2026-07-23", "last_date": "2026-07-23"}, "metrics": {"ticker": "DRIO", "has_prices": true, "as_of": "2026-09-18", "last": 7.2, "prev_close": 6.99, "change": 0.20999999999999996, "change_pct": 0.030042918454935615, "session_volume": 28213.0, "vwap_5": 7.050284560600279, "vwap_20": 7.1213921868712875, "vwap_60": 7.2172915723940125, "vwap_250": 11.432655873948356, "high_52w": 14.0, "low_52w": 5.99, "avg_volume_20": 28455.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-087626", "src": "INSIDERS", "ticker": "DRIO", "cik": "1533998", "company": "DarioHealth Corp.", "company_raw": "DarioHealth Corp.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.9, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $100K of DRIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1533998/000110465926087626/0001104659-26-087626-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}], "recent_buys": [{"id": "0001104659-26-087626", "src": "INSIDERS", "ticker": "DRIO", "cik": "1533998", "company": "DarioHealth Corp.", "company_raw": "DarioHealth Corp.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99999.9, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $100K of DRIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1533998/000110465926087626/0001104659-26-087626-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147829}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DarioHealth Corp. - Common Stock", "new_value": "DarioHealth Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533998", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533998", "applied": 1, "detected_at": "2026-09-11T14:34:56.740683"}]}, "key_people": [{"who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99999.9, "sold": 0, "net": 99999.9, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 99999.9, "date": "2026-07-23", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1533998/000110465926087626/0001104659-26-087626-index.htm"}], "latest": {"action": "BUY", "amount": 99999.9, "date": "2026-07-23", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1533998/000110465926087626/0001104659-26-087626-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087626", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085900", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001104659-26-085887", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082715", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-059676", "price_sensitive": true}, {"form": "SD", "date": "2026-05-07", "title": "Form SD", "accession": "0001104659-26-057106", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-042615", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001104659-26-042362", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-30", "title": "Prospectus", "accession": "0001104659-26-036809", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001104659-26-036834", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-27", "title": "Form EFFECT", "accession": "9999999995-26-000969", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-25", "title": "Form CORRESP", "accession": "0001104659-26-034436", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-25", "title": "Form UPLOAD", "accession": "0000000000-26-003013", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-19", "title": "FORM S-8", "accession": "0001104659-26-032159", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-19", "title": "FORM S-3", "accession": "0001104659-26-032157", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001104659-26-031621", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015333", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "FORM 8-K", "accession": "0001104659-26-009247", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007974", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-08", "title": "Form EFFECT", "accession": "9999999995-26-000108", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-06", "title": "Form CORRESP", "accession": "0001104659-26-001324", "price_sensitive": false}, {"form": "S-3/A", "date": "2025-12-29", "title": "FORM S-3/A", "accession": "0001104659-25-124834", "price_sensitive": false}, {"form": "ARS", "date": "2025-12-22", "title": "Form ARS", "accession": "0001104659-25-123741", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-22", "title": "FORM DEF 14A", "accession": "0001104659-25-123724", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-12-16", "title": "Form SCHEDULE 13G", "accession": "0001104659-25-121650", "price_sensitive": false}], "performance": {"ticker": "DRIO", "has_prices": true, "summary": {"n": 1, "avg": -0.036144578313252955, "win_rate": 0.0, "best": -0.036144578313252955, "worst": -0.036144578313252955, "as_of": "2026-09-18"}, "buys": [{"who": "Matheis Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.9, "date": "2026-07-23", "score": 46.6, "ref_price": 7.47, "return": -0.036144578313252955}]}, "price_series": [{"date": "2016-09-19", "close": 1340.0, "volume": 50.0}, {"date": "2016-09-20", "close": 1351.6, "volume": 17.0}, {"date": "2016-09-21", "close": 1260.0, "volume": 24.0}, {"date": "2016-09-22", "close": 1256.0, "volume": 32.0}, {"date": "2016-09-23", "close": 1276.0, "volume": 15.0}, {"date": "2016-09-26", "close": 1316.0, "volume": 5.0}, {"date": "2016-09-27", "close": 1496.96, "volume": 243.0}, {"date": "2016-09-28", "close": 1503.2, "volume": 82.0}, {"date": "2016-09-29", "close": 1487.6, "volume": 22.0}, {"date": "2016-09-30", "close": 1420.0, "volume": 94.0}, {"date": "2016-10-03", "close": 1372.0, "volume": 14.0}, {"date": "2016-10-04", "close": 1484.0, "volume": 35.0}, {"date": "2016-10-05", "close": 1435.96, "volume": 41.0}, {"date": "2016-10-06", "close": 1428.0, "volume": 52.0}, {"date": "2016-10-07", "close": 1312.0, "volume": 23.0}, {"date": "2016-10-10", "close": 1340.0, "volume": 38.0}, {"date": "2016-10-11", "close": 1400.0, "volume": 258.0}, {"date": "2016-10-12", "close": 1652.0, "volume": 242.0}, {"date": "2016-10-13", "close": 1532.0, "volume": 441.0}, {"date": "2016-10-14", "close": 1560.0, "volume": 263.0}, {"date": "2016-10-17", "close": 1356.0, "volume": 342.0}, {"date": "2016-10-18", "close": 1368.0, "volume": 42.0}, {"date": "2016-10-19", "close": 1380.0, "volume": 37.0}, {"date": "2016-10-20", "close": 1316.0, "volume": 267.0}, {"date": "2016-10-21", "close": 1384.0, "volume": 212.0}, {"date": "2016-10-24", "close": 1392.0, "volume": 26.0}, {"date": "2016-10-25", "close": 1380.0, "volume": 79.0}, {"date": "2016-10-26", "close": 1340.0, "volume": 379.0}, {"date": "2016-10-27", "close": 1296.0, "volume": 222.0}, {"date": "2016-10-28", "close": 1300.0, "volume": 104.0}, {"date": "2016-10-31", "close": 1284.0, "volume": 32.0}, {"date": "2016-11-01", "close": 1104.0, "volume": 120.0}, {"date": "2016-11-02", "close": 1135.6, "volume": 55.0}, {"date": "2016-11-03", "close": 1231.96, "volume": 60.0}, {"date": "2016-11-04", "close": 1331.96, "volume": 66.0}, {"date": "2016-11-07", "close": 1337.64, "volume": 41.0}, {"date": "2016-11-08", "close": 1339.6, "volume": 10.0}, {"date": "2016-11-09", "close": 1264.0, "volume": 16.0}, {"date": "2016-11-10", "close": 1280.0, "volume": 11.0}, {"date": "2016-11-11", "close": 1236.0, "volume": 107.0}, {"date": "2016-11-14", "close": 1140.0, "volume": 173.0}, {"date": "2016-11-15", "close": 1176.0, "volume": 21.0}, {"date": "2016-11-16", "close": 1229.84, "volume": 21.0}, {"date": "2016-11-17", "close": 1162.24, "volume": 29.0}, {"date": "2016-11-18", "close": 1236.0, "volume": 39.0}, {"date": "2016-11-21", "close": 1232.0, "volume": 81.0}, {"date": "2016-11-22", "close": 1204.0, "volume": 111.0}, {"date": "2016-11-23", "close": 1124.0, "volume": 28.0}, {"date": "2016-11-25", "close": 1104.0, "volume": 37.0}, {"date": "2016-11-28", "close": 1200.8, "volume": 157.0}, {"date": "2016-11-29", "close": 1216.8, "volume": 74.0}, {"date": "2016-11-30", "close": 1224.0, "volume": 49.0}, {"date": "2016-12-01", "close": 1192.0, "volume": 29.0}, {"date": "2016-12-02", "close": 1320.08, "volume": 126.0}, {"date": "2016-12-05", "close": 1368.0, "volume": 101.0}, {"date": "2016-12-06", "close": 1400.0, "volume": 56.0}, {"date": "2016-12-07", "close": 1360.0, "volume": 102.0}, {"date": "2016-12-08", "close": 1388.0, "volume": 39.0}, {"date": "2016-12-09", "close": 1368.0, "volume": 23.0}, {"date": "2016-12-12", "close": 1307.96, "volume": 23.0}, {"date": "2016-12-13", "close": 1352.0, "volume": 112.0}, {"date": "2016-12-14", "close": 1348.0, "volume": 51.0}, {"date": "2016-12-15", "close": 1349.6, "volume": 47.0}, {"date": "2016-12-16", "close": 1279.6, "volume": 47.0}, {"date": "2016-12-19", "close": 1257.8, "volume": 52.0}, {"date": "2016-12-20", "close": 1260.04, "volume": 46.0}, {"date": "2016-12-21", "close": 1236.0, "volume": 21.0}, {"date": "2016-12-22", "close": 1319.24, "volume": 41.0}, {"date": "2016-12-23", "close": 1292.48, "volume": 72.0}, {"date": "2016-12-27", "close": 1280.0, "volume": 21.0}, {"date": "2016-12-28", "close": 1254.56, "volume": 30.0}, {"date": "2016-12-29", "close": 1240.0, "volume": 46.0}, {"date": "2016-12-30", "close": 1300.0, "volume": 96.0}, {"date": "2017-01-03", "close": 1264.0, "volume": 103.0}, {"date": "2017-01-04", "close": 1279.6, "volume": 14.0}, {"date": "2017-01-05", "close": 1244.0, "volume": 11.0}, {"date": "2017-01-06", "close": 1248.0, "volume": 152.0}, {"date": "2017-01-09", "close": 1257.04, "volume": 39.0}, {"date": "2017-01-10", "close": 1231.96, "volume": 69.0}, {"date": "2017-01-11", "close": 1215.04, "volume": 27.0}, {"date": "2017-01-12", "close": 1314.68, "volume": 112.0}, {"date": "2017-01-13", "close": 1295.96, "volume": 23.0}, {"date": "2017-01-17", "close": 1284.0, "volume": 98.0}, {"date": "2017-01-18", "close": 1294.16, "volume": 9.0}, {"date": "2017-01-19", "close": 1256.0, "volume": 107.0}, {"date": "2017-01-20", "close": 1272.0, "volume": 65.0}, {"date": "2017-01-23", "close": 1264.0, "volume": 31.0}, {"date": "2017-01-24", "close": 1320.0, "volume": 61.0}, {"date": "2017-01-25", "close": 1312.0, "volume": 181.0}, {"date": "2017-01-26", "close": 1347.96, "volume": 56.0}, {"date": "2017-01-27", "close": 1308.32, "volume": 10.0}, {"date": "2017-01-30", "close": 1360.0, "volume": 148.0}, {"date": "2017-01-31", "close": 1420.0, "volume": 94.0}, {"date": "2017-02-01", "close": 1407.32, "volume": 25.0}, {"date": "2017-02-02", "close": 1556.0, "volume": 316.0}, {"date": "2017-02-03", "close": 1648.48, "volume": 510.0}, {"date": "2017-02-06", "close": 1636.0, "volume": 82.0}, {"date": "2017-02-07", "close": 1541.84, "volume": 125.0}, {"date": "2017-02-08", "close": 1608.0, "volume": 57.0}, {"date": "2017-02-09", "close": 1555.44, "volume": 77.0}, {"date": "2017-02-10", "close": 1604.0, "volume": 28.0}, {"date": "2017-02-13", "close": 1595.96, "volume": 10.0}, {"date": "2017-02-14", "close": 1567.52, "volume": 44.0}, {"date": "2017-02-15", "close": 1512.0, "volume": 32.0}, {"date": "2017-02-16", "close": 1492.0, "volume": 15.0}, {"date": "2017-02-17", "close": 1544.0, "volume": 69.0}, {"date": "2017-02-21", "close": 1665.96, "volume": 253.0}, {"date": "2017-02-22", "close": 1636.0, "volume": 46.0}, {"date": "2017-02-23", "close": 1672.0, "volume": 78.0}, {"date": "2017-02-24", "close": 1700.0, "volume": 66.0}, {"date": "2017-02-27", "close": 1564.0, "volume": 143.0}, {"date": "2017-02-28", "close": 1583.04, "volume": 60.0}, {"date": "2017-03-01", "close": 1476.0, "volume": 76.0}, {"date": "2017-03-02", "close": 1548.32, "volume": 72.0}, {"date": "2017-03-03", "close": 1476.0, "volume": 129.0}, {"date": "2017-03-06", "close": 1516.0, "volume": 26.0}, {"date": "2017-03-07", "close": 1526.08, "volume": 69.0}, {"date": "2017-03-08", "close": 1536.0, "volume": 12.0}, {"date": "2017-03-09", "close": 1540.0, "volume": 33.0}, {"date": "2017-03-10", "close": 1518.16, "volume": 12.0}, {"date": "2017-03-13", "close": 1516.0, "volume": 60.0}, {"date": "2017-03-14", "close": 1528.0, "volume": 28.0}, {"date": "2017-03-15", "close": 1524.0, "volume": 71.0}, {"date": "2017-03-16", "close": 1580.0, "volume": 280.0}, {"date": "2017-03-17", "close": 1660.0, "volume": 181.0}, {"date": "2017-03-20", "close": 1780.0, "volume": 300.0}, {"date": "2017-03-21", "close": 1790.4, "volume": 204.0}, {"date": "2017-03-22", "close": 1800.0, "volume": 211.0}, {"date": "2017-03-23", "close": 1660.0, "volume": 219.0}, {"date": "2017-03-24", "close": 1624.0, "volume": 52.0}, {"date": "2017-03-27", "close": 1596.0, "volume": 404.0}, {"date": "2017-03-28", "close": 1612.0, "volume": 246.0}, {"date": "2017-03-29", "close": 1595.96, "volume": 137.0}, {"date": "2017-03-30", "close": 1560.0, "volume": 331.0}, {"date": "2017-03-31", "close": 1204.0, "volume": 2896.0}, {"date": "2017-04-03", "close": 1184.0, "volume": 513.0}, {"date": "2017-04-04", "close": 1128.0, "volume": 504.0}, {"date": "2017-04-05", "close": 1148.0, "volume": 360.0}, {"date": "2017-04-06", "close": 1168.0, "volume": 82.0}, {"date": "2017-04-07", "close": 1156.0, "volume": 158.0}, {"date": "2017-04-10", "close": 1144.0, "volume": 188.0}, {"date": "2017-04-11", "close": 1151.96, "volume": 221.0}, {"date": "2017-04-12", "close": 1152.0, "volume": 116.0}, {"date": "2017-04-13", "close": 1080.0, "volume": 145.0}, {"date": "2017-04-17", "close": 1074.44, "volume": 92.0}, {"date": "2017-04-18", "close": 1080.0, "volume": 316.0}, {"date": "2017-04-19", "close": 1092.0, "volume": 249.0}, {"date": "2017-04-20", "close": 1096.0, "volume": 69.0}, {"date": "2017-04-21", "close": 1080.0, "volume": 66.0}, {"date": "2017-04-24", "close": 1076.0, "volume": 66.0}, {"date": "2017-04-25", "close": 1172.0, "volume": 242.0}, {"date": "2017-04-26", "close": 1163.96, "volume": 310.0}, {"date": "2017-04-27", "close": 1116.0, "volume": 55.0}, {"date": "2017-04-28", "close": 1124.0, "volume": 18.0}, {"date": "2017-05-01", "close": 1148.0, "volume": 48.0}, {"date": "2017-05-02", "close": 1180.0, "volume": 93.0}, {"date": "2017-05-03", "close": 1176.0, "volume": 49.0}, {"date": "2017-05-04", "close": 1140.0, "volume": 174.0}, {"date": "2017-05-05", "close": 1168.0, "volume": 125.0}, {"date": "2017-05-08", "close": 1203.96, "volume": 100.0}, {"date": "2017-05-09", "close": 1204.0, "volume": 249.0}, {"date": "2017-05-10", "close": 1196.0, "volume": 139.0}, {"date": "2017-05-11", "close": 1164.0, "volume": 114.0}, {"date": "2017-05-12", "close": 1172.0, "volume": 24.0}, {"date": "2017-05-15", "close": 1168.0, "volume": 168.0}, {"date": "2017-05-16", "close": 1200.0, "volume": 123.0}, {"date": "2017-05-17", "close": 1132.0, "volume": 130.0}, {"date": "2017-05-18", "close": 1098.4, "volume": 49.0}, {"date": "2017-05-19", "close": 1076.0, "volume": 45.0}, {"date": "2017-05-22", "close": 1092.0, "volume": 145.0}, {"date": "2017-05-23", "close": 1108.0, "volume": 72.0}, {"date": "2017-05-24", "close": 1048.0, "volume": 146.0}, {"date": "2017-05-25", "close": 900.0, "volume": 383.0}, {"date": "2017-05-26", "close": 854.56, "volume": 57.0}, {"date": "2017-05-30", "close": 792.0, "volume": 191.0}, {"date": "2017-05-31", "close": 848.4, "volume": 267.0}, {"date": "2017-06-01", "close": 864.0, "volume": 73.0}, {"date": "2017-06-02", "close": 952.8, "volume": 69.0}, {"date": "2017-06-05", "close": 908.0, "volume": 195.0}, {"date": "2017-06-06", "close": 914.56, "volume": 18.0}, {"date": "2017-06-07", "close": 948.0, "volume": 124.0}, {"date": "2017-06-08", "close": 924.0, "volume": 54.0}, {"date": "2017-06-09", "close": 956.0, "volume": 53.0}, {"date": "2017-06-12", "close": 968.0, "volume": 145.0}, {"date": "2017-06-13", "close": 1035.2, "volume": 145.0}, {"date": "2017-06-14", "close": 992.0, "volume": 55.0}, {"date": "2017-06-15", "close": 975.24, "volume": 40.0}, {"date": "2017-06-16", "close": 908.0, "volume": 96.0}, {"date": "2017-06-19", "close": 899.16, "volume": 45.0}, {"date": "2017-06-20", "close": 852.0, "volume": 90.0}, {"date": "2017-06-21", "close": 893.72, "volume": 45.0}, {"date": "2017-06-22", "close": 884.0, "volume": 43.0}, {"date": "2017-06-23", "close": 872.0, "volume": 6.0}, {"date": "2017-06-26", "close": 844.0, "volume": 67.0}, {"date": "2017-06-27", "close": 852.0, "volume": 30.0}, {"date": "2017-06-28", "close": 879.0, "volume": 34.0}, {"date": "2017-06-29", "close": 884.0, "volume": 37.0}, {"date": "2017-06-30", "close": 872.0, "volume": 6.0}, {"date": "2017-07-03", "close": 1024.0, "volume": 85.0}, {"date": "2017-07-05", "close": 1096.0, "volume": 390.0}, {"date": "2017-07-06", "close": 1020.0, "volume": 77.0}, {"date": "2017-07-07", "close": 984.0, "volume": 40.0}, {"date": "2017-07-10", "close": 1000.0, "volume": 43.0}, {"date": "2017-07-11", "close": 948.0, "volume": 32.0}, {"date": "2017-07-12", "close": 996.0, "volume": 84.0}, {"date": "2017-07-13", "close": 1060.0, "volume": 48.0}, {"date": "2017-07-14", "close": 1092.0, "volume": 77.0}, {"date": "2017-07-17", "close": 1127.52, "volume": 93.0}, {"date": "2017-07-18", "close": 1132.0, "volume": 96.0}, {"date": "2017-07-19", "close": 1120.0, "volume": 71.0}, {"date": "2017-07-20", "close": 1124.0, "volume": 326.0}, {"date": "2017-07-21", "close": 1084.0, "volume": 45.0}, {"date": "2017-07-24", "close": 1108.0, "volume": 108.0}, {"date": "2017-07-25", "close": 1080.0, "volume": 20.0}, {"date": "2017-07-26", "close": 1076.0, "volume": 82.0}, {"date": "2017-07-27", "close": 1044.0, "volume": 23.0}, {"date": "2017-07-28", "close": 1108.0, "volume": 37.0}, {"date": "2017-07-31", "close": 1100.0, "volume": 22.0}, {"date": "2017-08-01", "close": 1016.0, "volume": 185.0}, {"date": "2017-08-02", "close": 1030.44, "volume": 33.0}, {"date": "2017-08-03", "close": 1048.0, "volume": 16.0}, {"date": "2017-08-04", "close": 988.0, "volume": 21.0}, {"date": "2017-08-07", "close": 955.96, "volume": 39.0}, {"date": "2017-08-08", "close": 864.0, "volume": 37.0}, {"date": "2017-08-09", "close": 840.0, "volume": 51.0}, {"date": "2017-08-10", "close": 834.0, "volume": 13.0}, {"date": "2017-08-11", "close": 956.0, "volume": 41.0}, {"date": "2017-08-14", "close": 844.0, "volume": 212.0}, {"date": "2017-08-15", "close": 808.0, "volume": 134.0}, {"date": "2017-08-16", "close": 736.0, "volume": 213.0}, {"date": "2017-08-17", "close": 908.04, "volume": 179.0}, {"date": "2017-08-18", "close": 800.0, "volume": 274.0}, {"date": "2017-08-21", "close": 784.0, "volume": 115.0}, {"date": "2017-08-22", "close": 772.0, "volume": 103.0}, {"date": "2017-08-23", "close": 808.0, "volume": 38.0}, {"date": "2017-08-24", "close": 768.0, "volume": 31.0}, {"date": "2017-08-25", "close": 814.88, "volume": 67.0}, {"date": "2017-08-28", "close": 800.0, "volume": 54.0}, {"date": "2017-08-29", "close": 852.0, "volume": 138.0}, {"date": "2017-08-30", "close": 872.0, "volume": 102.0}, {"date": "2017-08-31", "close": 840.0, "volume": 67.0}, {"date": "2017-09-01", "close": 784.0, "volume": 84.0}, {"date": "2017-09-05", "close": 752.0, "volume": 79.0}, {"date": "2017-09-06", "close": 768.0, "volume": 92.0}, {"date": "2017-09-07", "close": 756.0, "volume": 81.0}, {"date": "2017-09-08", "close": 744.0, "volume": 42.0}, {"date": "2017-09-11", "close": 732.0, "volume": 75.0}, {"date": "2017-09-12", "close": 736.0, "volume": 51.0}, {"date": "2017-09-13", "close": 748.0, "volume": 67.0}, {"date": "2017-09-14", "close": 704.0, "volume": 38.0}, {"date": "2017-09-15", "close": 692.0, "volume": 28.0}, {"date": "2017-09-18", "close": 708.0, "volume": 41.0}, {"date": "2017-09-19", "close": 696.0, "volume": 45.0}, {"date": "2017-09-20", "close": 734.04, "volume": 13.0}, {"date": "2017-09-21", "close": 696.0, "volume": 17.0}, {"date": "2017-09-22", "close": 712.0, "volume": 26.0}, {"date": "2017-09-25", "close": 736.0, "volume": 26.0}, {"date": "2017-09-26", "close": 728.0, "volume": 64.0}, {"date": "2017-09-27", "close": 772.0, "volume": 200.0}, {"date": "2017-09-28", "close": 748.0, "volume": 156.0}, {"date": "2017-09-29", "close": 736.0, "volume": 57.0}, {"date": "2017-10-02", "close": 716.0, "volume": 28.0}, {"date": "2017-10-03", "close": 724.0, "volume": 146.0}, {"date": "2017-10-04", "close": 724.0, "volume": 69.0}, {"date": "2017-10-05", "close": 759.96, "volume": 31.0}, {"date": "2017-10-06", "close": 768.0, "volume": 21.0}, {"date": "2017-10-09", "close": 774.56, "volume": 22.0}, {"date": "2017-10-10", "close": 756.0, "volume": 55.0}, {"date": "2017-10-11", "close": 740.0, "volume": 26.0}, {"date": "2017-10-12", "close": 744.0, "volume": 6.0}, {"date": "2017-10-13", "close": 740.0, "volume": 20.0}, {"date": "2017-10-16", "close": 740.0, "volume": 44.0}, {"date": "2017-10-17", "close": 720.0, "volume": 65.0}, {"date": "2017-10-18", "close": 872.0, "volume": 16064.0}, {"date": "2017-10-19", "close": 792.0, "volume": 1291.0}, {"date": "2017-10-20", "close": 828.0, "volume": 446.0}, {"date": "2017-10-23", "close": 872.0, "volume": 365.0}, {"date": "2017-10-24", "close": 803.72, "volume": 265.0}, {"date": "2017-10-25", "close": 784.0, "volume": 166.0}, {"date": "2017-10-26", "close": 760.0, "volume": 207.0}, {"date": "2017-10-27", "close": 726.4, "volume": 142.0}, {"date": "2017-10-30", "close": 680.0, "volume": 221.0}, {"date": "2017-10-31", "close": 704.0, "volume": 332.0}, {"date": "2017-11-01", "close": 656.0, "volume": 89.0}, {"date": "2017-11-02", "close": 652.0, "volume": 179.0}, {"date": "2017-11-03", "close": 636.0, "volume": 180.0}, {"date": "2017-11-06", "close": 619.6, "volume": 205.0}, {"date": "2017-11-07", "close": 576.0, "volume": 190.0}, {"date": "2017-11-08", "close": 661.48, "volume": 112.0}, {"date": "2017-11-09", "close": 636.0, "volume": 166.0}, {"date": "2017-11-10", "close": 632.0, "volume": 160.0}, {"date": "2017-11-13", "close": 636.0, "volume": 121.0}, {"date": "2017-11-14", "close": 648.0, "volume": 94.0}, {"date": "2017-11-15", "close": 691.12, "volume": 205.0}, {"date": "2017-11-16", "close": 704.0, "volume": 78.0}, {"date": "2017-11-17", "close": 708.0, "volume": 47.0}, {"date": "2017-11-20", "close": 664.0, "volume": 57.0}, {"date": "2017-11-21", "close": 668.0, "volume": 37.0}, {"date": "2017-11-22", "close": 668.0, "volume": 38.0}, {"date": "2017-11-24", "close": 672.0, "volume": 15.0}, {"date": "2017-11-27", "close": 652.0, "volume": 99.0}, {"date": "2017-11-28", "close": 620.0, "volume": 107.0}, {"date": "2017-11-29", "close": 608.0, "volume": 50.0}, {"date": "2017-11-30", "close": 608.0, "volume": 58.0}, {"date": "2017-12-01", "close": 604.0, "volume": 68.0}, {"date": "2017-12-04", "close": 592.0, "volume": 50.0}, {"date": "2017-12-05", "close": 576.0, "volume": 59.0}, {"date": "2017-12-06", "close": 556.0, "volume": 33.0}, {"date": "2017-12-07", "close": 588.0, "volume": 117.0}, {"date": "2017-12-08", "close": 596.0, "volume": 70.0}, {"date": "2017-12-11", "close": 572.0, "volume": 52.0}, {"date": "2017-12-12", "close": 580.0, "volume": 52.0}, {"date": "2017-12-13", "close": 584.0, "volume": 46.0}, {"date": "2017-12-14", "close": 584.0, "volume": 139.0}, {"date": "2017-12-15", "close": 600.0, "volume": 93.0}, {"date": "2017-12-18", "close": 660.0, "volume": 184.0}, {"date": "2017-12-19", "close": 667.96, "volume": 101.0}, {"date": "2017-12-20", "close": 624.0, "volume": 215.0}, {"date": "2017-12-21", "close": 639.6, "volume": 46.0}, {"date": "2017-12-22", "close": 628.0, "volume": 57.0}, {"date": "2017-12-26", "close": 640.0, "volume": 65.0}, {"date": "2017-12-27", "close": 720.0, "volume": 5563.0}, {"date": "2017-12-28", "close": 668.0, "volume": 585.0}, {"date": "2017-12-29", "close": 640.8, "volume": 232.0}, {"date": "2018-01-02", "close": 644.0, "volume": 79.0}, {"date": "2018-01-03", "close": 644.0, "volume": 291.0}, {"date": "2018-01-04", "close": 644.0, "volume": 635.0}, {"date": "2018-01-05", "close": 648.0, "volume": 283.0}, {"date": "2018-01-08", "close": 660.0, "volume": 102.0}, {"date": "2018-01-09", "close": 648.0, "volume": 35.0}, {"date": "2018-01-10", "close": 645.24, "volume": 35.0}, {"date": "2018-01-11", "close": 636.0, "volume": 65.0}, {"date": "2018-01-12", "close": 684.0, "volume": 1130.0}, {"date": "2018-01-16", "close": 660.0, "volume": 102.0}, {"date": "2018-01-17", "close": 676.0, "volume": 119.0}, {"date": "2018-01-18", "close": 660.0, "volume": 101.0}, {"date": "2018-01-19", "close": 664.0, "volume": 124.0}, {"date": "2018-01-22", "close": 668.0, "volume": 81.0}, {"date": "2018-01-23", "close": 648.0, "volume": 118.0}, {"date": "2018-01-24", "close": 644.0, "volume": 126.0}, {"date": "2018-01-25", "close": 620.0, "volume": 96.0}, {"date": "2018-01-26", "close": 640.0, "volume": 289.0}, {"date": "2018-01-29", "close": 636.0, "volume": 397.0}, {"date": "2018-01-30", "close": 634.32, "volume": 128.0}, {"date": "2018-01-31", "close": 608.0, "volume": 179.0}, {"date": "2018-02-01", "close": 614.0, "volume": 161.0}, {"date": "2018-02-02", "close": 608.0, "volume": 114.0}, {"date": "2018-02-05", "close": 580.0, "volume": 193.0}, {"date": "2018-02-06", "close": 568.0, "volume": 195.0}, {"date": "2018-02-07", "close": 580.0, "volume": 39.0}, {"date": "2018-02-08", "close": 596.0, "volume": 591.0}, {"date": "2018-02-09", "close": 580.0, "volume": 113.0}, {"date": "2018-02-12", "close": 580.0, "volume": 39.0}, {"date": "2018-02-13", "close": 576.8, "volume": 50.0}, {"date": "2018-02-14", "close": 568.0, "volume": 163.0}, {"date": "2018-02-15", "close": 596.0, "volume": 182.0}, {"date": "2018-02-16", "close": 584.0, "volume": 9.0}, {"date": "2018-02-20", "close": 588.0, "volume": 20.0}, {"date": "2018-02-21", "close": 584.0, "volume": 51.0}, {"date": "2018-02-22", "close": 596.0, "volume": 21.0}, {"date": "2018-02-23", "close": 572.0, "volume": 97.0}, {"date": "2018-02-26", "close": 596.0, "volume": 114.0}, {"date": "2018-02-27", "close": 588.0, "volume": 11.0}, {"date": "2018-02-28", "close": 556.96, "volume": 25.0}, {"date": "2018-03-01", "close": 552.0, "volume": 75.0}, {"date": "2018-03-02", "close": 576.0, "volume": 22.0}, {"date": "2018-03-05", "close": 556.0, "volume": 25.0}, {"date": "2018-03-06", "close": 552.0, "volume": 13.0}, {"date": "2018-03-07", "close": 576.0, "volume": 124.0}, {"date": "2018-03-08", "close": 600.0, "volume": 185.0}, {"date": "2018-03-09", "close": 620.0, "volume": 248.0}, {"date": "2018-03-12", "close": 624.0, "volume": 32.0}, {"date": "2018-03-13", "close": 600.0, "volume": 70.0}, {"date": "2018-03-14", "close": 576.0, "volume": 65.0}, {"date": "2018-03-15", "close": 576.0, "volume": 22.0}, {"date": "2018-03-16", "close": 604.0, "volume": 104.0}, {"date": "2018-03-19", "close": 624.4, "volume": 1038.0}, {"date": "2018-03-20", "close": 592.0, "volume": 238.0}, {"date": "2018-03-21", "close": 584.0, "volume": 107.0}, {"date": "2018-03-22", "close": 556.28, "volume": 146.0}, {"date": "2018-03-23", "close": 560.0, "volume": 41.0}, {"date": "2018-03-26", "close": 716.0, "volume": 13861.0}, {"date": "2018-03-27", "close": 632.0, "volume": 1370.0}, {"date": "2018-03-28", "close": 620.0, "volume": 477.0}, {"date": "2018-03-29", "close": 616.0, "volume": 263.0}, {"date": "2018-04-02", "close": 636.0, "volume": 200.0}, {"date": "2018-04-03", "close": 612.0, "volume": 144.0}, {"date": "2018-04-04", "close": 644.0, "volume": 168.0}, {"date": "2018-04-05", "close": 612.0, "volume": 110.0}, {"date": "2018-04-06", "close": 628.0, "volume": 74.0}, {"date": "2018-04-09", "close": 664.0, "volume": 738.0}, {"date": "2018-04-10", "close": 672.0, "volume": 188.0}, {"date": "2018-04-11", "close": 668.0, "volume": 143.0}, {"date": "2018-04-12", "close": 688.0, "volume": 176.0}, {"date": "2018-04-13", "close": 704.0, "volume": 152.0}, {"date": "2018-04-16", "close": 692.0, "volume": 233.0}, {"date": "2018-04-17", "close": 704.0, "volume": 89.0}, {"date": "2018-04-18", "close": 700.0, "volume": 74.0}, {"date": "2018-04-19", "close": 676.0, "volume": 78.0}, {"date": "2018-04-20", "close": 676.0, "volume": 71.0}, {"date": "2018-04-23", "close": 677.28, "volume": 153.0}, {"date": "2018-04-24", "close": 704.0, "volume": 129.0}, {"date": "2018-04-25", "close": 742.8, "volume": 417.0}, {"date": "2018-04-26", "close": 744.0, "volume": 1311.0}, {"date": "2018-04-27", "close": 728.0, "volume": 131.0}, {"date": "2018-04-30", "close": 724.0, "volume": 265.0}, {"date": "2018-05-01", "close": 720.0, "volume": 58.0}, {"date": "2018-05-02", "close": 736.0, "volume": 129.0}, {"date": "2018-05-03", "close": 720.0, "volume": 28.0}, {"date": "2018-05-04", "close": 723.68, "volume": 107.0}, {"date": "2018-05-07", "close": 708.0, "volume": 110.0}, {"date": "2018-05-08", "close": 708.0, "volume": 49.0}, {"date": "2018-05-09", "close": 728.0, "volume": 40.0}, {"date": "2018-05-10", "close": 700.0, "volume": 23.0}, {"date": "2018-05-11", "close": 728.0, "volume": 34.0}, {"date": "2018-05-14", "close": 716.0, "volume": 781.0}, {"date": "2018-05-15", "close": 688.0, "volume": 224.0}, {"date": "2018-05-16", "close": 716.0, "volume": 147.0}, {"date": "2018-05-17", "close": 728.0, "volume": 121.0}, {"date": "2018-05-18", "close": 720.0, "volume": 56.0}, {"date": "2018-05-21", "close": 692.0, "volume": 203.0}, {"date": "2018-05-22", "close": 688.0, "volume": 124.0}, {"date": "2018-05-23", "close": 672.0, "volume": 118.0}, {"date": "2018-05-24", "close": 644.0, "volume": 293.0}, {"date": "2018-05-25", "close": 636.0, "volume": 32.0}, {"date": "2018-05-29", "close": 594.0, "volume": 231.0}, {"date": "2018-05-30", "close": 584.0, "volume": 361.0}, {"date": "2018-05-31", "close": 640.0, "volume": 189.0}, {"date": "2018-06-01", "close": 656.0, "volume": 138.0}, {"date": "2018-06-04", "close": 644.0, "volume": 342.0}, {"date": "2018-06-05", "close": 620.0, "volume": 111.0}, {"date": "2018-06-06", "close": 612.0, "volume": 22.0}, {"date": "2018-06-07", "close": 607.96, "volume": 765.0}, {"date": "2018-06-08", "close": 604.0, "volume": 52.0}, {"date": "2018-06-11", "close": 616.0, "volume": 258.0}, {"date": "2018-06-12", "close": 604.0, "volume": 93.0}, {"date": "2018-06-13", "close": 608.04, "volume": 43.0}, {"date": "2018-06-14", "close": 600.0, "volume": 17.0}, {"date": "2018-06-15", "close": 592.0, "volume": 55.0}, {"date": "2018-06-18", "close": 568.0, "volume": 272.0}, {"date": "2018-06-19", "close": 568.0, "volume": 104.0}, {"date": "2018-06-20", "close": 576.0, "volume": 103.0}, {"date": "2018-06-21", "close": 584.0, "volume": 592.0}, {"date": "2018-06-22", "close": 560.0, "volume": 936.0}, {"date": "2018-06-25", "close": 564.04, "volume": 214.0}, {"date": "2018-06-26", "close": 552.0, "volume": 139.0}, {"date": "2018-06-27", "close": 552.0, "volume": 120.0}, {"date": "2018-06-28", "close": 516.04, "volume": 280.0}, {"date": "2018-06-29", "close": 512.0, "volume": 389.0}, {"date": "2018-07-02", "close": 500.0, "volume": 49.0}, {"date": "2018-07-03", "close": 500.0, "volume": 42.0}, {"date": "2018-07-05", "close": 540.0, "volume": 155.0}, {"date": "2018-07-06", "close": 520.0, "volume": 107.0}, {"date": "2018-07-09", "close": 524.0, "volume": 241.0}, {"date": "2018-07-10", "close": 548.0, "volume": 255.0}, {"date": "2018-07-11", "close": 552.0, "volume": 34.0}, {"date": "2018-07-12", "close": 540.0, "volume": 14.0}, {"date": "2018-07-13", "close": 548.0, "volume": 298.0}, {"date": "2018-07-16", "close": 552.0, "volume": 137.0}, {"date": "2018-07-17", "close": 572.0, "volume": 109.0}, {"date": "2018-07-18", "close": 540.0, "volume": 209.0}, {"date": "2018-07-19", "close": 524.0, "volume": 108.0}, {"date": "2018-07-20", "close": 528.0, "volume": 63.0}, {"date": "2018-07-23", "close": 520.0, "volume": 71.0}, {"date": "2018-07-24", "close": 508.0, "volume": 100.0}, {"date": "2018-07-25", "close": 512.0, "volume": 22.0}, {"date": "2018-07-26", "close": 488.0, "volume": 126.0}, {"date": "2018-07-27", "close": 492.0, "volume": 160.0}, {"date": "2018-07-30", "close": 492.0, "volume": 86.0}, {"date": "2018-07-31", "close": 544.0, "volume": 88.0}, {"date": "2018-08-01", "close": 504.0, "volume": 46.0}, {"date": "2018-08-02", "close": 524.0, "volume": 47.0}, {"date": "2018-08-03", "close": 492.0, "volume": 11.0}, {"date": "2018-08-06", "close": 496.0, "volume": 10.0}, {"date": "2018-08-07", "close": 496.0, "volume": 42.0}, {"date": "2018-08-08", "close": 536.0, "volume": 205.0}, {"date": "2018-08-09", "close": 499.96, "volume": 136.0}, {"date": "2018-08-10", "close": 488.0, "volume": 18.0}, {"date": "2018-08-13", "close": 460.0, "volume": 165.0}, {"date": "2018-08-14", "close": 476.0, "volume": 42.0}, {"date": "2018-08-15", "close": 448.0, "volume": 105.0}, {"date": "2018-08-16", "close": 436.0, "volume": 55.0}, {"date": "2018-08-17", "close": 416.0, "volume": 42.0}, {"date": "2018-08-20", "close": 386.68, "volume": 129.0}, {"date": "2018-08-21", "close": 378.88, "volume": 86.0}, {"date": "2018-08-22", "close": 436.0, "volume": 197.0}, {"date": "2018-08-23", "close": 428.0, "volume": 64.0}, {"date": "2018-08-24", "close": 456.0, "volume": 95.0}, {"date": "2018-08-27", "close": 416.0, "volume": 393.0}, {"date": "2018-08-28", "close": 420.0, "volume": 61.0}, {"date": "2018-08-29", "close": 404.0, "volume": 70.0}, {"date": "2018-08-30", "close": 404.0, "volume": 71.0}, {"date": "2018-08-31", "close": 440.0, "volume": 138.0}, {"date": "2018-09-04", "close": 392.0, "volume": 94.0}, {"date": "2018-09-05", "close": 411.2, "volume": 158.0}, {"date": "2018-09-06", "close": 368.0, "volume": 110.0}, {"date": "2018-09-07", "close": 396.0, "volume": 86.0}, {"date": "2018-09-10", "close": 396.0, "volume": 86.0}, {"date": "2018-09-11", "close": 392.0, "volume": 115.0}, {"date": "2018-09-12", "close": 392.0, "volume": 184.0}, {"date": "2018-09-13", "close": 432.0, "volume": 387.0}, {"date": "2018-09-14", "close": 400.0, "volume": 295.0}, {"date": "2018-09-17", "close": 400.0, "volume": 175.0}, {"date": "2018-09-18", "close": 396.0, "volume": 72.0}, {"date": "2018-09-19", "close": 416.0, "volume": 33.0}, {"date": "2018-09-20", "close": 392.0, "volume": 168.0}, {"date": "2018-09-21", "close": 380.0, "volume": 49.0}, {"date": "2018-09-24", "close": 384.0, "volume": 102.0}, {"date": "2018-09-25", "close": 372.0, "volume": 248.0}, {"date": "2018-09-26", "close": 360.0, "volume": 257.0}, {"date": "2018-09-27", "close": 360.0, "volume": 194.0}, {"date": "2018-09-28", "close": 388.0, "volume": 219.0}, {"date": "2018-10-01", "close": 357.36, "volume": 55.0}, {"date": "2018-10-02", "close": 360.0, "volume": 89.0}, {"date": "2018-10-03", "close": 368.0, "volume": 245.0}, {"date": "2018-10-04", "close": 396.0, "volume": 393.0}, {"date": "2018-10-05", "close": 388.0, "volume": 122.0}, {"date": "2018-10-08", "close": 372.0, "volume": 21.0}, {"date": "2018-10-09", "close": 372.0, "volume": 48.0}, {"date": "2018-10-10", "close": 364.72, "volume": 36.0}, {"date": "2018-10-11", "close": 356.84, "volume": 104.0}, {"date": "2018-10-12", "close": 372.0, "volume": 50.0}, {"date": "2018-10-15", "close": 376.0, "volume": 35.0}, {"date": "2018-10-16", "close": 380.0, "volume": 78.0}, {"date": "2018-10-17", "close": 380.0, "volume": 96.0}, {"date": "2018-10-18", "close": 388.0, "volume": 187.0}, {"date": "2018-10-19", "close": 436.0, "volume": 712.0}, {"date": "2018-10-22", "close": 432.0, "volume": 318.0}, {"date": "2018-10-23", "close": 424.0, "volume": 272.0}, {"date": "2018-10-24", "close": 432.0, "volume": 234.0}, {"date": "2018-10-25", "close": 416.0, "volume": 48.0}, {"date": "2018-10-26", "close": 444.0, "volume": 164.0}, {"date": "2018-10-29", "close": 420.0, "volume": 268.0}, {"date": "2018-10-30", "close": 432.0, "volume": 29.0}, {"date": "2018-10-31", "close": 400.0, "volume": 207.0}, {"date": "2018-11-01", "close": 443.96, "volume": 853.0}, {"date": "2018-11-02", "close": 440.0, "volume": 405.0}, {"date": "2018-11-05", "close": 444.0, "volume": 142.0}, {"date": "2018-11-06", "close": 472.0, "volume": 60.0}, {"date": "2018-11-07", "close": 452.0, "volume": 91.0}, {"date": "2018-11-08", "close": 448.0, "volume": 93.0}, {"date": "2018-11-09", "close": 464.0, "volume": 68.0}, {"date": "2018-11-12", "close": 440.0, "volume": 1078.0}, {"date": "2018-11-13", "close": 379.2, "volume": 881.0}, {"date": "2018-11-14", "close": 340.0, "volume": 244.0}, {"date": "2018-11-15", "close": 312.0, "volume": 456.0}, {"date": "2018-11-16", "close": 324.44, "volume": 18.0}, {"date": "2018-11-19", "close": 276.4, "volume": 467.0}, {"date": "2018-11-20", "close": 332.0, "volume": 367.0}, {"date": "2018-11-21", "close": 318.0, "volume": 136.0}, {"date": "2018-11-23", "close": 303.88, "volume": 40.0}, {"date": "2018-11-26", "close": 311.04, "volume": 227.0}, {"date": "2018-11-27", "close": 296.0, "volume": 366.0}, {"date": "2018-11-28", "close": 303.2, "volume": 142.0}, {"date": "2018-11-29", "close": 299.2, "volume": 92.0}, {"date": "2018-11-30", "close": 296.0, "volume": 63.0}, {"date": "2018-12-03", "close": 328.0, "volume": 182.0}, {"date": "2018-12-04", "close": 356.0, "volume": 160.0}, {"date": "2018-12-06", "close": 329.8, "volume": 43.0}, {"date": "2018-12-07", "close": 304.0, "volume": 62.0}, {"date": "2018-12-10", "close": 306.0, "volume": 22.0}, {"date": "2018-12-11", "close": 280.4, "volume": 87.0}, {"date": "2018-12-12", "close": 304.0, "volume": 113.0}, {"date": "2018-12-13", "close": 335.8, "volume": 78.0}, {"date": "2018-12-14", "close": 291.96, "volume": 104.0}, {"date": "2018-12-17", "close": 272.0, "volume": 386.0}, {"date": "2018-12-18", "close": 280.0, "volume": 21.0}, {"date": "2018-12-19", "close": 264.0, "volume": 384.0}, {"date": "2018-12-20", "close": 279.88, "volume": 315.0}, {"date": "2018-12-21", "close": 335.8, "volume": 425.0}, {"date": "2018-12-24", "close": 343.2, "volume": 584.0}, {"date": "2018-12-26", "close": 323.24, "volume": 556.0}, {"date": "2018-12-27", "close": 299.16, "volume": 264.0}, {"date": "2018-12-28", "close": 295.44, "volume": 196.0}, {"date": "2018-12-31", "close": 310.4, "volume": 255.0}, {"date": "2019-01-02", "close": 305.6, "volume": 92.0}, {"date": "2019-01-03", "close": 304.0, "volume": 139.0}, {"date": "2019-01-04", "close": 338.44, "volume": 77.0}, {"date": "2019-01-07", "close": 336.8, "volume": 125.0}, {"date": "2019-01-08", "close": 352.0, "volume": 55.0}, {"date": "2019-01-09", "close": 328.0, "volume": 91.0}, {"date": "2019-01-10", "close": 325.92, "volume": 77.0}, {"date": "2019-01-11", "close": 332.0, "volume": 22.0}, {"date": "2019-01-14", "close": 321.84, "volume": 28.0}, {"date": "2019-01-15", "close": 335.92, "volume": 45.0}, {"date": "2019-01-16", "close": 316.0, "volume": 175.0}, {"date": "2019-01-17", "close": 316.0, "volume": 23.0}, {"date": "2019-01-18", "close": 337.92, "volume": 32.0}, {"date": "2019-01-22", "close": 316.6, "volume": 68.0}, {"date": "2019-01-23", "close": 316.0, "volume": 55.0}, {"date": "2019-01-24", "close": 314.48, "volume": 17.0}, {"date": "2019-01-25", "close": 300.0, "volume": 167.0}, {"date": "2019-01-28", "close": 299.92, "volume": 344.0}, {"date": "2019-01-29", "close": 288.0, "volume": 390.0}, {"date": "2019-01-30", "close": 282.44, "volume": 366.0}, {"date": "2019-01-31", "close": 296.0, "volume": 376.0}, {"date": "2019-02-01", "close": 279.36, "volume": 114.0}, {"date": "2019-02-04", "close": 308.0, "volume": 155.0}, {"date": "2019-02-05", "close": 288.0, "volume": 102.0}, {"date": "2019-02-06", "close": 281.2, "volume": 50.0}, {"date": "2019-02-07", "close": 286.4, "volume": 28.0}, {"date": "2019-02-08", "close": 260.8, "volume": 95.0}, {"date": "2019-02-11", "close": 268.0, "volume": 138.0}, {"date": "2019-02-12", "close": 288.0, "volume": 184.0}, {"date": "2019-02-13", "close": 291.92, "volume": 156.0}, {"date": "2019-02-14", "close": 292.0, "volume": 105.0}, {"date": "2019-02-15", "close": 292.0, "volume": 34.0}, {"date": "2019-02-19", "close": 288.0, "volume": 55.0}, {"date": "2019-02-20", "close": 280.0, "volume": 75.0}, {"date": "2019-02-21", "close": 296.0, "volume": 80.0}, {"date": "2019-02-22", "close": 300.0, "volume": 69.0}, {"date": "2019-02-25", "close": 306.08, "volume": 111.0}, {"date": "2019-02-26", "close": 285.12, "volume": 97.0}, {"date": "2019-02-27", "close": 280.04, "volume": 50.0}, {"date": "2019-02-28", "close": 282.0, "volume": 186.0}, {"date": "2019-03-01", "close": 292.04, "volume": 61.0}, {"date": "2019-03-04", "close": 287.8, "volume": 306.0}, {"date": "2019-03-05", "close": 279.0, "volume": 107.0}, {"date": "2019-03-06", "close": 292.0, "volume": 48.0}, {"date": "2019-03-07", "close": 284.44, "volume": 185.0}, {"date": "2019-03-08", "close": 281.2, "volume": 19.0}, {"date": "2019-03-11", "close": 280.0, "volume": 9.0}, {"date": "2019-03-12", "close": 276.84, "volume": 61.0}, {"date": "2019-03-13", "close": 284.04, "volume": 88.0}, {"date": "2019-03-14", "close": 281.76, "volume": 66.0}, {"date": "2019-03-15", "close": 288.0, "volume": 52.0}, {"date": "2019-03-18", "close": 270.52, "volume": 214.0}, {"date": "2019-03-19", "close": 270.68, "volume": 111.0}, {"date": "2019-03-20", "close": 269.6, "volume": 301.0}, {"date": "2019-03-21", "close": 260.04, "volume": 74.0}, {"date": "2019-03-22", "close": 326.4, "volume": 1218.0}, {"date": "2019-03-25", "close": 298.0, "volume": 1189.0}, {"date": "2019-03-26", "close": 280.8, "volume": 387.0}, {"date": "2019-03-27", "close": 296.0, "volume": 118.0}, {"date": "2019-03-28", "close": 304.0, "volume": 343.0}, {"date": "2019-03-29", "close": 294.8, "volume": 618.0}, {"date": "2019-04-01", "close": 280.44, "volume": 105.0}, {"date": "2019-04-02", "close": 287.24, "volume": 191.0}, {"date": "2019-04-03", "close": 280.12, "volume": 154.0}, {"date": "2019-04-04", "close": 282.8, "volume": 124.0}, {"date": "2019-04-05", "close": 282.28, "volume": 213.0}, {"date": "2019-04-08", "close": 292.0, "volume": 157.0}, {"date": "2019-04-09", "close": 286.0, "volume": 99.0}, {"date": "2019-04-10", "close": 288.0, "volume": 257.0}, {"date": "2019-04-11", "close": 292.0, "volume": 127.0}, {"date": "2019-04-12", "close": 280.08, "volume": 104.0}, {"date": "2019-04-15", "close": 275.2, "volume": 284.0}, {"date": "2019-04-16", "close": 290.0, "volume": 211.0}, {"date": "2019-04-17", "close": 284.0, "volume": 373.0}, {"date": "2019-04-18", "close": 295.08, "volume": 292.0}, {"date": "2019-04-22", "close": 296.04, "volume": 228.0}, {"date": "2019-04-23", "close": 294.7324, "volume": 215.0}, {"date": "2019-04-24", "close": 288.4, "volume": 92.0}, {"date": "2019-04-25", "close": 295.92, "volume": 257.0}, {"date": "2019-04-26", "close": 308.04, "volume": 455.0}, {"date": "2019-04-29", "close": 316.0, "volume": 270.0}, {"date": "2019-04-30", "close": 332.0, "volume": 1391.0}, {"date": "2019-05-01", "close": 349.6, "volume": 686.0}, {"date": "2019-05-02", "close": 324.92, "volume": 539.0}, {"date": "2019-05-03", "close": 335.6, "volume": 308.0}, {"date": "2019-05-06", "close": 330.0, "volume": 85.0}, {"date": "2019-05-07", "close": 352.0, "volume": 1000.0}, {"date": "2019-05-08", "close": 350.2, "volume": 186.0}, {"date": "2019-05-09", "close": 335.12, "volume": 312.0}, {"date": "2019-05-10", "close": 345.32, "volume": 176.0}, {"date": "2019-05-13", "close": 332.08, "volume": 276.0}, {"date": "2019-05-14", "close": 322.9448, "volume": 233.0}, {"date": "2019-05-15", "close": 300.0, "volume": 393.0}, {"date": "2019-05-16", "close": 290.36, "volume": 324.0}, {"date": "2019-05-17", "close": 303.04, "volume": 215.0}, {"date": "2019-05-20", "close": 291.56, "volume": 202.0}, {"date": "2019-05-21", "close": 294.12, "volume": 470.0}, {"date": "2019-05-22", "close": 220.0, "volume": 1519.0}, {"date": "2019-05-23", "close": 224.0, "volume": 309.0}, {"date": "2019-05-24", "close": 220.0, "volume": 337.0}, {"date": "2019-05-28", "close": 208.0, "volume": 177.0}, {"date": "2019-05-29", "close": 204.12, "volume": 249.0}, {"date": "2019-05-30", "close": 205.84, "volume": 86.0}, {"date": "2019-05-31", "close": 198.36, "volume": 123.0}, {"date": "2019-06-03", "close": 197.96, "volume": 99.0}, {"date": "2019-06-04", "close": 204.0, "volume": 323.0}, {"date": "2019-06-05", "close": 192.04, "volume": 50.0}, {"date": "2019-06-06", "close": 196.84, "volume": 639.0}, {"date": "2019-06-07", "close": 192.0, "volume": 132.0}, {"date": "2019-06-10", "close": 219.56, "volume": 1207.0}, {"date": "2019-06-11", "close": 203.04, "volume": 565.0}, {"date": "2019-06-12", "close": 192.04, "volume": 93.0}, {"date": "2019-06-13", "close": 189.92, "volume": 146.0}, {"date": "2019-06-14", "close": 180.0, "volume": 166.0}, {"date": "2019-06-17", "close": 184.0, "volume": 272.0}, {"date": "2019-06-18", "close": 186.36, "volume": 124.0}, {"date": "2019-06-19", "close": 188.0, "volume": 182.0}, {"date": "2019-06-20", "close": 196.8, "volume": 445.0}, {"date": "2019-06-21", "close": 202.0, "volume": 137.0}, {"date": "2019-06-24", "close": 201.12, "volume": 89.0}, {"date": "2019-06-25", "close": 200.0, "volume": 148.0}, {"date": "2019-06-26", "close": 189.2, "volume": 49.0}, {"date": "2019-06-27", "close": 182.0, "volume": 206.0}, {"date": "2019-06-28", "close": 186.0, "volume": 299.0}, {"date": "2019-07-01", "close": 190.0, "volume": 118.0}, {"date": "2019-07-02", "close": 204.04, "volume": 63.0}, {"date": "2019-07-03", "close": 190.4, "volume": 141.0}, {"date": "2019-07-05", "close": 189.76, "volume": 44.0}, {"date": "2019-07-08", "close": 188.24, "volume": 111.0}, {"date": "2019-07-09", "close": 186.12, "volume": 89.0}, {"date": "2019-07-10", "close": 189.0, "volume": 37.0}, {"date": "2019-07-11", "close": 188.0, "volume": 87.0}, {"date": "2019-07-12", "close": 184.0, "volume": 102.0}, {"date": "2019-07-15", "close": 164.04, "volume": 191.0}, {"date": "2019-07-16", "close": 163.4, "volume": 504.0}, {"date": "2019-07-17", "close": 160.0, "volume": 70.0}, {"date": "2019-07-18", "close": 152.64, "volume": 551.0}, {"date": "2019-07-19", "close": 160.0, "volume": 375.0}, {"date": "2019-07-22", "close": 172.1548, "volume": 153.0}, {"date": "2019-07-23", "close": 174.04, "volume": 52.0}, {"date": "2019-07-24", "close": 179.88, "volume": 55.0}, {"date": "2019-07-25", "close": 198.0, "volume": 348.0}, {"date": "2019-07-26", "close": 197.88, "volume": 292.0}, {"date": "2019-07-29", "close": 206.4, "volume": 125.0}, {"date": "2019-07-30", "close": 232.08, "volume": 603.0}, {"date": "2019-07-31", "close": 244.0, "volume": 825.0}, {"date": "2019-08-01", "close": 224.24, "volume": 138.0}, {"date": "2019-08-02", "close": 243.8, "volume": 96.0}, {"date": "2019-08-05", "close": 234.16, "volume": 154.0}, {"date": "2019-08-06", "close": 247.96, "volume": 88.0}, {"date": "2019-08-07", "close": 232.0, "volume": 17.0}, {"date": "2019-08-08", "close": 225.6, "volume": 57.0}, {"date": "2019-08-09", "close": 216.0, "volume": 76.0}, {"date": "2019-08-12", "close": 226.0, "volume": 25.0}, {"date": "2019-08-13", "close": 168.04, "volume": 252.0}, {"date": "2019-08-14", "close": 168.04, "volume": 132.0}, {"date": "2019-08-15", "close": 164.0, "volume": 483.0}, {"date": "2019-08-16", "close": 164.44, "volume": 102.0}, {"date": "2019-08-19", "close": 172.0, "volume": 357.0}, {"date": "2019-08-20", "close": 164.04, "volume": 35.0}, {"date": "2019-08-21", "close": 168.0, "volume": 87.0}, {"date": "2019-08-22", "close": 155.0, "volume": 276.0}, {"date": "2019-08-23", "close": 144.04, "volume": 465.0}, {"date": "2019-08-26", "close": 132.04, "volume": 289.0}, {"date": "2019-08-27", "close": 136.08, "volume": 99.0}, {"date": "2019-08-28", "close": 138.6352, "volume": 116.0}, {"date": "2019-08-29", "close": 153.08, "volume": 230.0}, {"date": "2019-08-30", "close": 160.0, "volume": 425.0}, {"date": "2019-09-03", "close": 163.6, "volume": 81.0}, {"date": "2019-09-04", "close": 144.88, "volume": 90.0}, {"date": "2019-09-05", "close": 159.28, "volume": 55.0}, {"date": "2019-09-06", "close": 161.2, "volume": 59.0}, {"date": "2019-09-09", "close": 152.0, "volume": 179.0}, {"date": "2019-09-10", "close": 149.24, "volume": 164.0}, {"date": "2019-09-11", "close": 160.0, "volume": 85.0}, {"date": "2019-09-12", "close": 167.96, "volume": 60.0}, {"date": "2019-09-13", "close": 161.08, "volume": 86.0}, {"date": "2019-09-16", "close": 160.0, "volume": 67.0}, {"date": "2019-09-17", "close": 148.2, "volume": 31.0}, {"date": "2019-09-18", "close": 152.88, "volume": 2503.0}, {"date": "2019-09-19", "close": 145.36, "volume": 344.0}, {"date": "2019-09-20", "close": 136.0, "volume": 403.0}, {"date": "2019-09-23", "close": 138.0, "volume": 58.0}, {"date": "2019-09-24", "close": 128.04, "volume": 109.0}, {"date": "2019-09-25", "close": 126.88, "volume": 148.0}, {"date": "2019-09-26", "close": 126.8, "volume": 145.0}, {"date": "2019-09-27", "close": 125.6, "volume": 61.0}, {"date": "2019-09-30", "close": 121.6, "volume": 186.0}, {"date": "2019-10-01", "close": 116.0, "volume": 86.0}, {"date": "2019-10-02", "close": 120.08, "volume": 361.0}, {"date": "2019-10-03", "close": 129.56, "volume": 148.0}, {"date": "2019-10-04", "close": 120.0, "volume": 60.0}, {"date": "2019-10-07", "close": 112.0, "volume": 254.0}, {"date": "2019-10-08", "close": 108.0, "volume": 131.0}, {"date": "2019-10-09", "close": 128.0, "volume": 640.0}, {"date": "2019-10-10", "close": 116.88, "volume": 244.0}, {"date": "2019-10-11", "close": 114.0, "volume": 173.0}, {"date": "2019-10-14", "close": 112.0, "volume": 114.0}, {"date": "2019-10-15", "close": 102.04, "volume": 292.0}, {"date": "2019-10-16", "close": 102.0, "volume": 65.0}, {"date": "2019-10-17", "close": 101.28, "volume": 70.0}, {"date": "2019-10-18", "close": 100.48, "volume": 131.0}, {"date": "2019-10-21", "close": 100.0, "volume": 128.0}, {"date": "2019-10-22", "close": 102.3312, "volume": 22.0}, {"date": "2019-10-23", "close": 104.0, "volume": 76.0}, {"date": "2019-10-24", "close": 103.96, "volume": 79.0}, {"date": "2019-10-25", "close": 112.0, "volume": 489.0}, {"date": "2019-10-28", "close": 104.8, "volume": 1007.0}, {"date": "2019-10-29", "close": 98.0, "volume": 488.0}, {"date": "2019-10-30", "close": 96.4, "volume": 423.0}, {"date": "2019-10-31", "close": 98.0, "volume": 625.0}, {"date": "2019-11-01", "close": 96.04, "volume": 112.0}, {"date": "2019-11-04", "close": 96.04, "volume": 76.0}, {"date": "2019-11-05", "close": 92.16, "volume": 91.0}, {"date": "2019-11-06", "close": 92.0, "volume": 85.0}, {"date": "2019-11-07", "close": 88.04, "volume": 242.0}, {"date": "2019-11-08", "close": 95.6, "volume": 206.0}, {"date": "2019-11-11", "close": 88.8, "volume": 85.0}, {"date": "2019-11-12", "close": 97.9996, "volume": 1121.0}, {"date": "2019-11-13", "close": 84.04, "volume": 570.0}, {"date": "2019-11-14", "close": 81.48, "volume": 950.0}, {"date": "2019-11-15", "close": 82.8516, "volume": 409.0}, {"date": "2019-11-18", "close": 86.0, "volume": 3418.0}, {"date": "2019-11-19", "close": 83.0, "volume": 2092.0}, {"date": "2019-11-20", "close": 80.0, "volume": 1045.0}, {"date": "2019-11-21", "close": 86.0, "volume": 184.0}, {"date": "2019-11-22", "close": 82.776, "volume": 312.0}, {"date": "2019-11-25", "close": 78.0, "volume": 1788.0}, {"date": "2019-11-26", "close": 80.0, "volume": 1562.0}, {"date": "2019-11-27", "close": 80.8, "volume": 2446.0}, {"date": "2019-11-29", "close": 81.2, "volume": 106.0}, {"date": "2019-12-02", "close": 100.2, "volume": 1228.0}, {"date": "2019-12-03", "close": 149.4, "volume": 310720.0}, {"date": "2019-12-04", "close": 173.6, "volume": 37515.0}, {"date": "2019-12-05", "close": 170.0, "volume": 17543.0}, {"date": "2019-12-06", "close": 173.8, "volume": 7165.0}, {"date": "2019-12-09", "close": 166.0, "volume": 3039.0}, {"date": "2019-12-10", "close": 142.2, "volume": 5358.0}, {"date": "2019-12-11", "close": 144.6, "volume": 3016.0}, {"date": "2019-12-12", "close": 134.862, "volume": 3708.0}, {"date": "2019-12-13", "close": 123.2, "volume": 2812.0}, {"date": "2019-12-16", "close": 116.0, "volume": 5738.0}, {"date": "2019-12-17", "close": 116.8, "volume": 2076.0}, {"date": "2019-12-18", "close": 120.2, "volume": 2058.0}, {"date": "2019-12-19", "close": 121.0, "volume": 1897.0}, {"date": "2019-12-20", "close": 123.4, "volume": 1651.0}, {"date": "2019-12-23", "close": 127.0, "volume": 1565.0}, {"date": "2019-12-24", "close": 126.186, "volume": 357.0}, {"date": "2019-12-26", "close": 123.4, "volume": 502.0}, {"date": "2019-12-27", "close": 126.0, "volume": 289.0}, {"date": "2019-12-30", "close": 120.6, "volume": 1458.0}, {"date": "2019-12-31", "close": 131.2, "volume": 4026.0}, {"date": "2020-01-02", "close": 129.6, "volume": 228.0}, {"date": "2020-01-03", "close": 124.8, "volume": 431.0}, {"date": "2020-01-06", "close": 127.8, "volume": 3485.0}, {"date": "2020-01-07", "close": 120.0, "volume": 798.0}, {"date": "2020-01-08", "close": 125.4, "volume": 684.0}, {"date": "2020-01-09", "close": 149.8, "volume": 2864.0}, {"date": "2020-01-10", "close": 141.0, "volume": 970.0}, {"date": "2020-01-13", "close": 141.0, "volume": 710.0}, {"date": "2020-01-14", "close": 147.0, "volume": 485.0}, {"date": "2020-01-15", "close": 143.0, "volume": 434.0}, {"date": "2020-01-16", "close": 149.992, "volume": 567.0}, {"date": "2020-01-17", "close": 165.4, "volume": 4490.0}, {"date": "2020-01-21", "close": 170.8, "volume": 991.0}, {"date": "2020-01-22", "close": 165.2, "volume": 679.0}, {"date": "2020-01-23", "close": 162.2, "volume": 296.0}, {"date": "2020-01-24", "close": 155.2, "volume": 646.0}, {"date": "2020-01-27", "close": 152.2, "volume": 270.0}, {"date": "2020-01-28", "close": 156.4, "volume": 477.0}, {"date": "2020-01-29", "close": 166.7, "volume": 1590.0}, {"date": "2020-01-30", "close": 167.6, "volume": 465.0}, {"date": "2020-01-31", "close": 153.4, "volume": 667.0}, {"date": "2020-02-03", "close": 162.8, "volume": 933.0}, {"date": "2020-02-04", "close": 179.9, "volume": 2939.0}, {"date": "2020-02-05", "close": 182.2, "volume": 2157.0}, {"date": "2020-02-06", "close": 194.8, "volume": 1138.0}, {"date": "2020-02-07", "close": 187.6, "volume": 1255.0}, {"date": "2020-02-10", "close": 183.0, "volume": 825.0}, {"date": "2020-02-11", "close": 184.74, "volume": 341.0}, {"date": "2020-02-12", "close": 168.0, "volume": 715.0}, {"date": "2020-02-13", "close": 179.988, "volume": 501.0}, {"date": "2020-02-14", "close": 176.1, "volume": 447.0}, {"date": "2020-02-18", "close": 183.6, "volume": 553.0}, {"date": "2020-02-19", "close": 177.6, "volume": 392.0}, {"date": "2020-02-20", "close": 182.0, "volume": 1773.0}, {"date": "2020-02-21", "close": 178.0, "volume": 304.0}, {"date": "2020-02-24", "close": 176.0, "volume": 658.0}, {"date": "2020-02-25", "close": 166.4, "volume": 443.0}, {"date": "2020-02-26", "close": 157.0, "volume": 783.0}, {"date": "2020-02-27", "close": 148.0, "volume": 1017.0}, {"date": "2020-02-28", "close": 146.0, "volume": 942.0}, {"date": "2020-03-02", "close": 159.6, "volume": 1150.0}, {"date": "2020-03-03", "close": 158.0, "volume": 236.0}, {"date": "2020-03-04", "close": 160.0, "volume": 1027.0}, {"date": "2020-03-05", "close": 166.0, "volume": 438.0}, {"date": "2020-03-06", "close": 164.356, "volume": 289.0}, {"date": "2020-03-09", "close": 137.2, "volume": 756.0}, {"date": "2020-03-10", "close": 138.0, "volume": 629.0}, {"date": "2020-03-11", "close": 131.0, "volume": 554.0}, {"date": "2020-03-12", "close": 122.0, "volume": 509.0}, {"date": "2020-03-13", "close": 114.0, "volume": 1145.0}, {"date": "2020-03-16", "close": 92.0, "volume": 1090.0}, {"date": "2020-03-17", "close": 95.0, "volume": 311.0}, {"date": "2020-03-18", "close": 76.0, "volume": 503.0}, {"date": "2020-03-19", "close": 70.0, "volume": 1672.0}, {"date": "2020-03-20", "close": 86.0, "volume": 2256.0}, {"date": "2020-03-23", "close": 91.198, "volume": 792.0}, {"date": "2020-03-24", "close": 107.0, "volume": 1286.0}, {"date": "2020-03-25", "close": 130.0, "volume": 1468.0}, {"date": "2020-03-26", "close": 141.0, "volume": 886.0}, {"date": "2020-03-27", "close": 136.996, "volume": 604.0}, {"date": "2020-03-30", "close": 131.0, "volume": 918.0}, {"date": "2020-03-31", "close": 135.8, "volume": 338.0}, {"date": "2020-04-01", "close": 115.028, "volume": 701.0}, {"date": "2020-04-02", "close": 116.8, "volume": 285.0}, {"date": "2020-04-03", "close": 102.4, "volume": 647.0}, {"date": "2020-04-06", "close": 119.2, "volume": 1694.0}, {"date": "2020-04-07", "close": 124.296, "volume": 150.0}, {"date": "2020-04-08", "close": 119.0, "volume": 283.0}, {"date": "2020-04-09", "close": 131.55, "volume": 602.0}, {"date": "2020-04-13", "close": 132.8, "volume": 943.0}, {"date": "2020-04-14", "close": 133.2, "volume": 1699.0}, {"date": "2020-04-15", "close": 124.054, "volume": 1369.0}, {"date": "2020-04-16", "close": 123.0, "volume": 693.0}, {"date": "2020-04-17", "close": 123.598, "volume": 1867.0}, {"date": "2020-04-20", "close": 125.0, "volume": 882.0}, {"date": "2020-04-21", "close": 126.384, "volume": 477.0}, {"date": "2020-04-22", "close": 133.392, "volume": 1259.0}, {"date": "2020-04-23", "close": 120.098, "volume": 2722.0}, {"date": "2020-04-24", "close": 149.0, "volume": 11023.0}, {"date": "2020-04-27", "close": 189.0, "volume": 15179.0}, {"date": "2020-04-28", "close": 148.8, "volume": 10796.0}, {"date": "2020-04-29", "close": 164.0, "volume": 8679.0}, {"date": "2020-04-30", "close": 154.44, "volume": 4522.0}, {"date": "2020-05-01", "close": 140.4, "volume": 3401.0}, {"date": "2020-05-04", "close": 144.118, "volume": 3567.0}, {"date": "2020-05-05", "close": 142.0, "volume": 4058.0}, {"date": "2020-05-06", "close": 160.0, "volume": 9109.0}, {"date": "2020-05-07", "close": 155.4, "volume": 9883.0}, {"date": "2020-05-08", "close": 157.0, "volume": 3279.0}, {"date": "2020-05-11", "close": 159.0, "volume": 2932.0}, {"date": "2020-05-12", "close": 140.0, "volume": 7440.0}, {"date": "2020-05-13", "close": 138.0, "volume": 2490.0}, {"date": "2020-05-14", "close": 137.0, "volume": 1565.0}, {"date": "2020-05-15", "close": 139.0, "volume": 1670.0}, {"date": "2020-05-18", "close": 137.2, "volume": 5248.0}, {"date": "2020-05-19", "close": 140.0, "volume": 927.0}, {"date": "2020-05-20", "close": 140.0, "volume": 1214.0}, {"date": "2020-05-21", "close": 138.0, "volume": 747.0}, {"date": "2020-05-22", "close": 138.0, "volume": 485.0}, {"date": "2020-05-26", "close": 130.0, "volume": 4147.0}, {"date": "2020-05-27", "close": 127.7, "volume": 1947.0}, {"date": "2020-05-28", "close": 126.6, "volume": 556.0}, {"date": "2020-05-29", "close": 127.972, "volume": 446.0}, {"date": "2020-06-01", "close": 127.4, "volume": 1805.0}, {"date": "2020-06-02", "close": 123.2, "volume": 819.0}, {"date": "2020-06-03", "close": 117.2, "volume": 3300.0}, {"date": "2020-06-04", "close": 115.0, "volume": 1074.0}, {"date": "2020-06-05", "close": 114.0, "volume": 2052.0}, {"date": "2020-06-08", "close": 117.8, "volume": 1970.0}, {"date": "2020-06-09", "close": 121.0, "volume": 3185.0}, {"date": "2020-06-10", "close": 118.0, "volume": 2243.0}, {"date": "2020-06-11", "close": 136.6, "volume": 50519.0}, {"date": "2020-06-12", "close": 128.8, "volume": 4791.0}, {"date": "2020-06-15", "close": 134.6, "volume": 3004.0}, {"date": "2020-06-16", "close": 134.8, "volume": 1410.0}, {"date": "2020-06-17", "close": 134.6, "volume": 1208.0}, {"date": "2020-06-18", "close": 132.8, "volume": 653.0}, {"date": "2020-06-19", "close": 130.6, "volume": 2583.0}, {"date": "2020-06-22", "close": 132.8, "volume": 1482.0}, {"date": "2020-06-23", "close": 130.0, "volume": 1548.0}, {"date": "2020-06-24", "close": 127.6, "volume": 949.0}, {"date": "2020-06-25", "close": 126.0, "volume": 1076.0}, {"date": "2020-06-26", "close": 124.0, "volume": 1152.0}, {"date": "2020-06-29", "close": 124.0, "volume": 1264.0}, {"date": "2020-06-30", "close": 127.0, "volume": 815.0}, {"date": "2020-07-01", "close": 133.8, "volume": 1023.0}, {"date": "2020-07-02", "close": 126.0, "volume": 1172.0}, {"date": "2020-07-06", "close": 129.0, "volume": 1452.0}, {"date": "2020-07-07", "close": 137.6, "volume": 2678.0}, {"date": "2020-07-08", "close": 136.8, "volume": 723.0}, {"date": "2020-07-09", "close": 138.2, "volume": 1753.0}, {"date": "2020-07-10", "close": 138.0, "volume": 2457.0}, {"date": "2020-07-13", "close": 140.0, "volume": 2777.0}, {"date": "2020-07-14", "close": 128.0, "volume": 2627.0}, {"date": "2020-07-15", "close": 126.0, "volume": 846.0}, {"date": "2020-07-16", "close": 124.0, "volume": 1463.0}, {"date": "2020-07-17", "close": 122.4, "volume": 599.0}, {"date": "2020-07-20", "close": 138.2, "volume": 6224.0}, {"date": "2020-07-21", "close": 136.4, "volume": 2915.0}, {"date": "2020-07-22", "close": 139.0, "volume": 5358.0}, {"date": "2020-07-23", "close": 150.2, "volume": 5018.0}, {"date": "2020-07-24", "close": 160.0, "volume": 4129.0}, {"date": "2020-07-27", "close": 159.6, "volume": 5079.0}, {"date": "2020-07-28", "close": 161.0, "volume": 3206.0}, {"date": "2020-07-29", "close": 163.0, "volume": 6971.0}, {"date": "2020-07-30", "close": 161.4, "volume": 2376.0}, {"date": "2020-07-31", "close": 248.0, "volume": 288565.0}, {"date": "2020-08-03", "close": 283.8, "volume": 67127.0}, {"date": "2020-08-04", "close": 276.8, "volume": 14238.0}, {"date": "2020-08-05", "close": 350.6, "volume": 74197.0}, {"date": "2020-08-06", "close": 359.8, "volume": 19655.0}, {"date": "2020-08-07", "close": 346.0, "volume": 32092.0}, {"date": "2020-08-10", "close": 305.8, "volume": 23421.0}, {"date": "2020-08-11", "close": 271.8, "volume": 9090.0}, {"date": "2020-08-12", "close": 294.0, "volume": 33877.0}, {"date": "2020-08-13", "close": 326.0, "volume": 9616.0}, {"date": "2020-08-14", "close": 330.0, "volume": 4306.0}, {"date": "2020-08-17", "close": 373.6, "volume": 13187.0}, {"date": "2020-08-18", "close": 375.0, "volume": 5628.0}, {"date": "2020-08-19", "close": 413.0, "volume": 23656.0}, {"date": "2020-08-20", "close": 404.0, "volume": 13739.0}, {"date": "2020-08-21", "close": 372.2, "volume": 10198.0}, {"date": "2020-08-24", "close": 334.6, "volume": 10197.0}, {"date": "2020-08-25", "close": 355.0, "volume": 5880.0}, {"date": "2020-08-26", "close": 330.0, "volume": 6636.0}, {"date": "2020-08-27", "close": 333.0, "volume": 3271.0}, {"date": "2020-08-28", "close": 310.6, "volume": 7208.0}, {"date": "2020-08-31", "close": 326.4, "volume": 3118.0}, {"date": "2020-09-01", "close": 311.2, "volume": 6247.0}, {"date": "2020-09-02", "close": 325.0, "volume": 5177.0}, {"date": "2020-09-03", "close": 320.2, "volume": 3634.0}, {"date": "2020-09-04", "close": 315.0, "volume": 5914.0}, {"date": "2020-09-08", "close": 319.4, "volume": 3196.0}, {"date": "2020-09-09", "close": 308.6, "volume": 4163.0}, {"date": "2020-09-10", "close": 303.6, "volume": 7290.0}, {"date": "2020-09-11", "close": 301.0, "volume": 5509.0}, {"date": "2020-09-14", "close": 338.4, "volume": 5202.0}, {"date": "2020-09-15", "close": 356.6, "volume": 4908.0}, {"date": "2020-09-16", "close": 368.0, "volume": 3194.0}, {"date": "2020-09-17", "close": 348.2, "volume": 2459.0}, {"date": "2020-09-18", "close": 379.0, "volume": 8109.0}, {"date": "2020-09-21", "close": 371.0, "volume": 2690.0}, {"date": "2020-09-22", "close": 372.0, "volume": 1841.0}, {"date": "2020-09-23", "close": 341.8, "volume": 16247.0}, {"date": "2020-09-24", "close": 315.4, "volume": 3266.0}, {"date": "2020-09-25", "close": 329.4, "volume": 1696.0}, {"date": "2020-09-28", "close": 352.0, "volume": 3300.0}, {"date": "2020-09-29", "close": 332.0, "volume": 4340.0}, {"date": "2020-09-30", "close": 335.6, "volume": 3341.0}, {"date": "2020-10-01", "close": 342.4, "volume": 7540.0}, {"date": "2020-10-02", "close": 330.0, "volume": 6101.0}, {"date": "2020-10-05", "close": 327.2, "volume": 7776.0}, {"date": "2020-10-06", "close": 306.8, "volume": 2730.0}, {"date": "2020-10-07", "close": 317.8, "volume": 2786.0}, {"date": "2020-10-08", "close": 305.8, "volume": 2621.0}, {"date": "2020-10-09", "close": 299.4, "volume": 2548.0}, {"date": "2020-10-12", "close": 262.4, "volume": 11849.0}, {"date": "2020-10-13", "close": 258.0, "volume": 10115.0}, {"date": "2020-10-14", "close": 264.0, "volume": 3951.0}, {"date": "2020-10-15", "close": 253.4, "volume": 6887.0}, {"date": "2020-10-16", "close": 266.6, "volume": 3850.0}, {"date": "2020-10-19", "close": 263.8, "volume": 2875.0}, {"date": "2020-10-20", "close": 257.4, "volume": 4345.0}, {"date": "2020-10-21", "close": 252.0, "volume": 2179.0}, {"date": "2020-10-22", "close": 258.8, "volume": 1880.0}, {"date": "2020-10-23", "close": 249.4, "volume": 1589.0}, {"date": "2020-10-26", "close": 248.4, "volume": 3012.0}, {"date": "2020-10-27", "close": 251.0, "volume": 2582.0}, {"date": "2020-10-28", "close": 230.0, "volume": 3242.0}, {"date": "2020-10-29", "close": 225.0, "volume": 4720.0}, {"date": "2020-10-30", "close": 203.4, "volume": 4223.0}, {"date": "2020-11-02", "close": 216.6, "volume": 3098.0}, {"date": "2020-11-03", "close": 238.8, "volume": 4641.0}, {"date": "2020-11-04", "close": 235.6, "volume": 3006.0}, {"date": "2020-11-05", "close": 245.2, "volume": 1992.0}, {"date": "2020-11-06", "close": 232.8, "volume": 2888.0}, {"date": "2020-11-09", "close": 225.4, "volume": 3412.0}, {"date": "2020-11-10", "close": 216.6, "volume": 3393.0}, {"date": "2020-11-11", "close": 218.4, "volume": 4591.0}, {"date": "2020-11-12", "close": 232.2, "volume": 9802.0}, {"date": "2020-11-13", "close": 262.0, "volume": 10490.0}, {"date": "2020-11-16", "close": 253.6, "volume": 7279.0}, {"date": "2020-11-17", "close": 247.0, "volume": 8743.0}, {"date": "2020-11-18", "close": 260.6, "volume": 3829.0}, {"date": "2020-11-19", "close": 265.0, "volume": 3046.0}, {"date": "2020-11-20", "close": 280.2, "volume": 2377.0}, {"date": "2020-11-23", "close": 267.8, "volume": 3880.0}, {"date": "2020-11-24", "close": 254.6, "volume": 7273.0}, {"date": "2020-11-25", "close": 258.2, "volume": 3539.0}, {"date": "2020-11-27", "close": 257.8, "volume": 3180.0}, {"date": "2020-11-30", "close": 251.2, "volume": 3539.0}, {"date": "2020-12-01", "close": 249.0, "volume": 3122.0}, {"date": "2020-12-02", "close": 245.4, "volume": 3609.0}, {"date": "2020-12-03", "close": 230.0, "volume": 3016.0}, {"date": "2020-12-04", "close": 239.0, "volume": 2620.0}, {"date": "2020-12-07", "close": 230.2, "volume": 2562.0}, {"date": "2020-12-08", "close": 230.2, "volume": 2639.0}, {"date": "2020-12-09", "close": 219.3, "volume": 4849.0}, {"date": "2020-12-10", "close": 224.8, "volume": 1022.0}, {"date": "2020-12-11", "close": 245.8, "volume": 6160.0}, {"date": "2020-12-14", "close": 260.0, "volume": 13105.0}, {"date": "2020-12-15", "close": 260.0, "volume": 5290.0}, {"date": "2020-12-16", "close": 266.0, "volume": 3055.0}, {"date": "2020-12-17", "close": 262.0, "volume": 2191.0}, {"date": "2020-12-18", "close": 271.0, "volume": 5680.0}, {"date": "2020-12-21", "close": 276.0, "volume": 5479.0}, {"date": "2020-12-22", "close": 279.4, "volume": 7185.0}, {"date": "2020-12-23", "close": 265.0, "volume": 3546.0}, {"date": "2020-12-24", "close": 263.4, "volume": 1436.0}, {"date": "2020-12-28", "close": 275.8, "volume": 4602.0}, {"date": "2020-12-29", "close": 248.8, "volume": 4963.0}, {"date": "2020-12-30", "close": 279.6, "volume": 5410.0}, {"date": "2020-12-31", "close": 285.8, "volume": 5998.0}, {"date": "2021-01-04", "close": 308.2, "volume": 7313.0}, {"date": "2021-01-05", "close": 344.2, "volume": 18284.0}, {"date": "2021-01-06", "close": 335.8, "volume": 15501.0}, {"date": "2021-01-07", "close": 395.2, "volume": 26331.0}, {"date": "2021-01-08", "close": 332.8, "volume": 11131.0}, {"date": "2021-01-11", "close": 320.4, "volume": 5402.0}, {"date": "2021-01-12", "close": 318.8, "volume": 2872.0}, {"date": "2021-01-13", "close": 313.6, "volume": 3349.0}, {"date": "2021-01-14", "close": 347.8, "volume": 5475.0}, {"date": "2021-01-15", "close": 357.8, "volume": 4079.0}, {"date": "2021-01-19", "close": 395.4, "volume": 11236.0}, {"date": "2021-01-20", "close": 409.8, "volume": 8688.0}, {"date": "2021-01-21", "close": 428.4, "volume": 11131.0}, {"date": "2021-01-22", "close": 439.8, "volume": 5901.0}, {"date": "2021-01-25", "close": 461.4, "volume": 10624.0}, {"date": "2021-01-26", "close": 469.8, "volume": 7067.0}, {"date": "2021-01-27", "close": 438.4, "volume": 14830.0}, {"date": "2021-01-28", "close": 460.0, "volume": 19118.0}, {"date": "2021-01-29", "close": 433.2, "volume": 13759.0}, {"date": "2021-02-01", "close": 489.6, "volume": 14674.0}, {"date": "2021-02-02", "close": 470.0, "volume": 15153.0}, {"date": "2021-02-03", "close": 490.0, "volume": 8315.0}, {"date": "2021-02-04", "close": 497.8, "volume": 8679.0}, {"date": "2021-02-05", "close": 499.8, "volume": 4596.0}, {"date": "2021-02-08", "close": 542.2, "volume": 14502.0}, {"date": "2021-02-09", "close": 560.2, "volume": 15068.0}, {"date": "2021-02-10", "close": 578.0, "volume": 14910.0}, {"date": "2021-02-11", "close": 601.0, "volume": 14685.0}, {"date": "2021-02-12", "close": 608.4, "volume": 12571.0}, {"date": "2021-02-16", "close": 570.0, "volume": 18083.0}, {"date": "2021-02-17", "close": 558.2, "volume": 16294.0}, {"date": "2021-02-18", "close": 540.2, "volume": 15464.0}, {"date": "2021-02-19", "close": 560.0, "volume": 9043.0}, {"date": "2021-02-22", "close": 555.0, "volume": 18678.0}, {"date": "2021-02-23", "close": 579.2, "volume": 19027.0}, {"date": "2021-02-24", "close": 583.2, "volume": 7566.0}, {"date": "2021-02-25", "close": 539.4, "volume": 9910.0}, {"date": "2021-02-26", "close": 532.0, "volume": 8908.0}, {"date": "2021-03-01", "close": 543.4, "volume": 8186.0}, {"date": "2021-03-02", "close": 554.0, "volume": 8571.0}, {"date": "2021-03-03", "close": 510.0, "volume": 30613.0}, {"date": "2021-03-04", "close": 487.6, "volume": 38776.0}, {"date": "2021-03-05", "close": 437.6, "volume": 34564.0}, {"date": "2021-03-08", "close": 423.0, "volume": 8063.0}, {"date": "2021-03-09", "close": 420.4, "volume": 17107.0}, {"date": "2021-03-10", "close": 393.6, "volume": 34339.0}, {"date": "2021-03-11", "close": 393.8, "volume": 17128.0}, {"date": "2021-03-12", "close": 373.8, "volume": 9551.0}, {"date": "2021-03-15", "close": 397.6, "volume": 19306.0}, {"date": "2021-03-16", "close": 390.0, "volume": 11869.0}, {"date": "2021-03-17", "close": 392.6, "volume": 8519.0}, {"date": "2021-03-18", "close": 377.6, "volume": 10344.0}, {"date": "2021-03-19", "close": 395.4, "volume": 9916.0}, {"date": "2021-03-22", "close": 484.4, "volume": 66611.0}, {"date": "2021-03-23", "close": 454.0, "volume": 37909.0}, {"date": "2021-03-24", "close": 395.8, "volume": 27870.0}, {"date": "2021-03-25", "close": 414.8, "volume": 13177.0}, {"date": "2021-03-26", "close": 414.8, "volume": 9381.0}, {"date": "2021-03-29", "close": 384.6, "volume": 6466.0}, {"date": "2021-03-30", "close": 393.0, "volume": 9654.0}, {"date": "2021-03-31", "close": 385.2, "volume": 7168.0}, {"date": "2021-04-01", "close": 407.6, "volume": 6622.0}, {"date": "2021-04-05", "close": 361.2, "volume": 19919.0}, {"date": "2021-04-06", "close": 382.6, "volume": 22074.0}, {"date": "2021-04-07", "close": 378.0, "volume": 6965.0}, {"date": "2021-04-08", "close": 396.2, "volume": 6006.0}, {"date": "2021-04-09", "close": 412.4, "volume": 6795.0}, {"date": "2021-04-12", "close": 380.4, "volume": 11149.0}, {"date": "2021-04-13", "close": 371.4, "volume": 15322.0}, {"date": "2021-04-14", "close": 371.6, "volume": 7482.0}, {"date": "2021-04-15", "close": 388.6, "volume": 10887.0}, {"date": "2021-04-16", "close": 364.8, "volume": 12169.0}, {"date": "2021-04-19", "close": 344.6, "volume": 14599.0}, {"date": "2021-04-20", "close": 330.4, "volume": 8305.0}, {"date": "2021-04-21", "close": 344.4, "volume": 5791.0}, {"date": "2021-04-22", "close": 370.0, "volume": 16482.0}, {"date": "2021-04-23", "close": 371.0, "volume": 4916.0}, {"date": "2021-04-26", "close": 418.8, "volume": 11128.0}, {"date": "2021-04-27", "close": 399.2, "volume": 8711.0}, {"date": "2021-04-28", "close": 435.6, "volume": 11499.0}, {"date": "2021-04-29", "close": 417.8, "volume": 8303.0}, {"date": "2021-04-30", "close": 433.6, "volume": 7347.0}, {"date": "2021-05-03", "close": 435.2, "volume": 7491.0}, {"date": "2021-05-04", "close": 400.4, "volume": 8109.0}, {"date": "2021-05-05", "close": 377.4, "volume": 6519.0}, {"date": "2021-05-06", "close": 361.8, "volume": 7965.0}, {"date": "2021-05-07", "close": 371.0, "volume": 7836.0}, {"date": "2021-05-10", "close": 348.6, "volume": 8584.0}, {"date": "2021-05-11", "close": 317.8, "volume": 20868.0}, {"date": "2021-05-12", "close": 303.0, "volume": 13513.0}, {"date": "2021-05-13", "close": 278.0, "volume": 14208.0}, {"date": "2021-05-14", "close": 290.4, "volume": 15476.0}, {"date": "2021-05-17", "close": 292.8, "volume": 6373.0}, {"date": "2021-05-18", "close": 296.2, "volume": 20189.0}, {"date": "2021-05-19", "close": 312.0, "volume": 15614.0}, {"date": "2021-05-20", "close": 350.8, "volume": 15906.0}, {"date": "2021-05-21", "close": 357.6, "volume": 12768.0}, {"date": "2021-05-24", "close": 363.2, "volume": 10686.0}, {"date": "2021-05-25", "close": 351.6, "volume": 9378.0}, {"date": "2021-05-26", "close": 344.0, "volume": 15896.0}, {"date": "2021-05-27", "close": 333.0, "volume": 13300.0}, {"date": "2021-05-28", "close": 325.4, "volume": 13410.0}, {"date": "2021-06-01", "close": 333.6, "volume": 11125.0}, {"date": "2021-06-02", "close": 354.4, "volume": 18411.0}, {"date": "2021-06-03", "close": 370.2, "volume": 18807.0}, {"date": "2021-06-04", "close": 399.8, "volume": 21833.0}, {"date": "2021-06-07", "close": 410.6, "volume": 19629.0}, {"date": "2021-06-08", "close": 420.0, "volume": 14132.0}, {"date": "2021-06-09", "close": 411.8, "volume": 7057.0}, {"date": "2021-06-10", "close": 399.6, "volume": 9395.0}, {"date": "2021-06-11", "close": 394.8, "volume": 6546.0}, {"date": "2021-06-14", "close": 411.8, "volume": 17619.0}, {"date": "2021-06-15", "close": 423.0, "volume": 22341.0}, {"date": "2021-06-16", "close": 424.6, "volume": 13863.0}, {"date": "2021-06-17", "close": 438.6, "volume": 17143.0}, {"date": "2021-06-18", "close": 433.8, "volume": 24729.0}, {"date": "2021-06-21", "close": 413.6, "volume": 16194.0}, {"date": "2021-06-22", "close": 402.2, "volume": 11702.0}, {"date": "2021-06-23", "close": 435.8, "volume": 10335.0}, {"date": "2021-06-24", "close": 451.2, "volume": 15834.0}, {"date": "2021-06-25", "close": 451.6, "volume": 90181.0}, {"date": "2021-06-28", "close": 449.6, "volume": 8101.0}, {"date": "2021-06-29", "close": 439.0, "volume": 6579.0}, {"date": "2021-06-30", "close": 427.2, "volume": 6784.0}, {"date": "2021-07-01", "close": 417.4, "volume": 5583.0}, {"date": "2021-07-02", "close": 413.2, "volume": 9067.0}, {"date": "2021-07-06", "close": 406.0, "volume": 8089.0}, {"date": "2021-07-07", "close": 384.2, "volume": 20502.0}, {"date": "2021-07-08", "close": 372.8, "volume": 7764.0}, {"date": "2021-07-09", "close": 372.4, "volume": 5454.0}, {"date": "2021-07-12", "close": 404.6, "volume": 10698.0}, {"date": "2021-07-13", "close": 387.6, "volume": 6967.0}, {"date": "2021-07-14", "close": 350.4, "volume": 13549.0}, {"date": "2021-07-15", "close": 331.4, "volume": 27185.0}, {"date": "2021-07-16", "close": 321.2, "volume": 11807.0}, {"date": "2021-07-19", "close": 319.0, "volume": 11426.0}, {"date": "2021-07-20", "close": 323.0, "volume": 10429.0}, {"date": "2021-07-21", "close": 332.8, "volume": 7885.0}, {"date": "2021-07-22", "close": 315.8, "volume": 6229.0}, {"date": "2021-07-23", "close": 310.2, "volume": 4678.0}, {"date": "2021-07-26", "close": 300.6, "volume": 6486.0}, {"date": "2021-07-27", "close": 290.4, "volume": 6884.0}, {"date": "2021-07-28", "close": 294.2, "volume": 16700.0}, {"date": "2021-07-29", "close": 292.4, "volume": 6899.0}, {"date": "2021-07-30", "close": 296.8, "volume": 8434.0}, {"date": "2021-08-02", "close": 295.4, "volume": 8530.0}, {"date": "2021-08-03", "close": 288.0, "volume": 5039.0}, {"date": "2021-08-04", "close": 280.2, "volume": 6956.0}, {"date": "2021-08-05", "close": 293.6, "volume": 5006.0}, {"date": "2021-08-06", "close": 296.6, "volume": 5133.0}, {"date": "2021-08-09", "close": 293.6, "volume": 7873.0}, {"date": "2021-08-10", "close": 279.8, "volume": 8246.0}, {"date": "2021-08-11", "close": 269.6, "volume": 11778.0}, {"date": "2021-08-12", "close": 252.8, "volume": 26659.0}, {"date": "2021-08-13", "close": 238.8, "volume": 9914.0}, {"date": "2021-08-16", "close": 209.4, "volume": 35040.0}, {"date": "2021-08-17", "close": 211.2, "volume": 18231.0}, {"date": "2021-08-18", "close": 219.2, "volume": 24863.0}, {"date": "2021-08-19", "close": 210.2, "volume": 12453.0}, {"date": "2021-08-20", "close": 226.6, "volume": 11811.0}, {"date": "2021-08-23", "close": 230.6, "volume": 11871.0}, {"date": "2021-08-24", "close": 246.2, "volume": 14596.0}, {"date": "2021-08-25", "close": 244.4, "volume": 10507.0}, {"date": "2021-08-26", "close": 246.8, "volume": 7449.0}, {"date": "2021-08-27", "close": 258.2, "volume": 9545.0}, {"date": "2021-08-30", "close": 249.0, "volume": 5571.0}, {"date": "2021-08-31", "close": 269.8, "volume": 9646.0}, {"date": "2021-09-01", "close": 267.6, "volume": 9773.0}, {"date": "2021-09-02", "close": 279.2, "volume": 10565.0}, {"date": "2021-09-03", "close": 278.2, "volume": 6132.0}, {"date": "2021-09-07", "close": 254.4, "volume": 14006.0}, {"date": "2021-09-08", "close": 261.6, "volume": 5417.0}, {"date": "2021-09-09", "close": 267.0, "volume": 4323.0}, {"date": "2021-09-10", "close": 261.2, "volume": 3947.0}, {"date": "2021-09-13", "close": 253.4, "volume": 11771.0}, {"date": "2021-09-14", "close": 252.2, "volume": 4954.0}, {"date": "2021-09-15", "close": 260.6, "volume": 4039.0}, {"date": "2021-09-16", "close": 262.6, "volume": 4173.0}, {"date": "2021-09-17", "close": 287.4, "volume": 12122.0}, {"date": "2021-09-20", "close": 263.4, "volume": 9207.0}, {"date": "2021-09-21", "close": 267.4, "volume": 3677.0}, {"date": "2021-09-22", "close": 273.4, "volume": 8732.0}, {"date": "2021-09-23", "close": 276.8, "volume": 3875.0}, {"date": "2021-09-24", "close": 277.6, "volume": 6977.0}, {"date": "2021-09-27", "close": 285.4, "volume": 4996.0}, {"date": "2021-09-28", "close": 260.8, "volume": 21748.0}, {"date": "2021-09-29", "close": 255.0, "volume": 7047.0}, {"date": "2021-09-30", "close": 273.0, "volume": 10783.0}, {"date": "2021-10-01", "close": 268.0, "volume": 6129.0}, {"date": "2021-10-04", "close": 250.4, "volume": 4855.0}, {"date": "2021-10-05", "close": 250.6, "volume": 6029.0}, {"date": "2021-10-06", "close": 258.0, "volume": 5791.0}, {"date": "2021-10-07", "close": 262.8, "volume": 3072.0}, {"date": "2021-10-08", "close": 255.4, "volume": 2805.0}, {"date": "2021-10-11", "close": 251.0, "volume": 2713.0}, {"date": "2021-10-12", "close": 268.6, "volume": 5284.0}, {"date": "2021-10-13", "close": 269.6, "volume": 5221.0}, {"date": "2021-10-14", "close": 324.0, "volume": 38748.0}, {"date": "2021-10-15", "close": 323.4, "volume": 16002.0}, {"date": "2021-10-18", "close": 307.4, "volume": 10942.0}, {"date": "2021-10-19", "close": 333.0, "volume": 9309.0}, {"date": "2021-10-20", "close": 330.2, "volume": 5433.0}, {"date": "2021-10-21", "close": 322.6, "volume": 5630.0}, {"date": "2021-10-22", "close": 319.2, "volume": 7264.0}, {"date": "2021-10-25", "close": 317.4, "volume": 5841.0}, {"date": "2021-10-26", "close": 321.0, "volume": 5107.0}, {"date": "2021-10-27", "close": 310.4, "volume": 4176.0}, {"date": "2021-10-28", "close": 321.4, "volume": 4855.0}, {"date": "2021-10-29", "close": 327.0, "volume": 4631.0}, {"date": "2021-11-01", "close": 362.0, "volume": 14364.0}, {"date": "2021-11-02", "close": 373.2, "volume": 14877.0}, {"date": "2021-11-03", "close": 380.4, "volume": 10755.0}, {"date": "2021-11-04", "close": 373.8, "volume": 6548.0}, {"date": "2021-11-05", "close": 374.2, "volume": 5521.0}, {"date": "2021-11-08", "close": 378.4, "volume": 3960.0}, {"date": "2021-11-09", "close": 371.2, "volume": 3577.0}, {"date": "2021-11-10", "close": 352.2, "volume": 11738.0}, {"date": "2021-11-11", "close": 349.6, "volume": 16598.0}, {"date": "2021-11-12", "close": 340.4, "volume": 11361.0}, {"date": "2021-11-15", "close": 334.0, "volume": 10151.0}, {"date": "2021-11-16", "close": 325.4, "volume": 13318.0}, {"date": "2021-11-17", "close": 330.6, "volume": 10972.0}, {"date": "2021-11-18", "close": 319.4, "volume": 11638.0}, {"date": "2021-11-19", "close": 332.2, "volume": 6669.0}, {"date": "2021-11-22", "close": 321.4, "volume": 8582.0}, {"date": "2021-11-23", "close": 323.2, "volume": 12871.0}, {"date": "2021-11-24", "close": 320.2, "volume": 6308.0}, {"date": "2021-11-26", "close": 312.6, "volume": 5280.0}, {"date": "2021-11-29", "close": 311.0, "volume": 5704.0}, {"date": "2021-11-30", "close": 312.6, "volume": 6192.0}, {"date": "2021-12-01", "close": 297.4, "volume": 9718.0}, {"date": "2021-12-02", "close": 304.8, "volume": 6177.0}, {"date": "2021-12-03", "close": 300.2, "volume": 16588.0}, {"date": "2021-12-06", "close": 290.0, "volume": 25037.0}, {"date": "2021-12-07", "close": 288.4, "volume": 10068.0}, {"date": "2021-12-08", "close": 289.0, "volume": 5357.0}, {"date": "2021-12-09", "close": 275.8, "volume": 8672.0}, {"date": "2021-12-10", "close": 278.8, "volume": 11156.0}, {"date": "2021-12-13", "close": 288.0, "volume": 9305.0}, {"date": "2021-12-14", "close": 274.4, "volume": 5464.0}, {"date": "2021-12-15", "close": 281.4, "volume": 6790.0}, {"date": "2021-12-16", "close": 266.4, "volume": 6143.0}, {"date": "2021-12-17", "close": 269.8, "volume": 16179.0}, {"date": "2021-12-20", "close": 263.2, "volume": 4071.0}, {"date": "2021-12-21", "close": 271.4, "volume": 3445.0}, {"date": "2021-12-22", "close": 272.0, "volume": 3693.0}, {"date": "2021-12-23", "close": 273.0, "volume": 4277.0}, {"date": "2021-12-27", "close": 266.2, "volume": 3540.0}, {"date": "2021-12-28", "close": 257.6, "volume": 5069.0}, {"date": "2021-12-29", "close": 251.4, "volume": 8913.0}, {"date": "2021-12-30", "close": 257.0, "volume": 4840.0}, {"date": "2021-12-31", "close": 259.4, "volume": 6544.0}, {"date": "2022-01-03", "close": 272.2, "volume": 5149.0}, {"date": "2022-01-04", "close": 257.6, "volume": 4484.0}, {"date": "2022-01-05", "close": 242.4, "volume": 6307.0}, {"date": "2022-01-06", "close": 228.2, "volume": 8662.0}, {"date": "2022-01-07", "close": 226.8, "volume": 6831.0}, {"date": "2022-01-10", "close": 219.8, "volume": 6377.0}, {"date": "2022-01-11", "close": 222.2, "volume": 3676.0}, {"date": "2022-01-12", "close": 217.0, "volume": 4084.0}, {"date": "2022-01-13", "close": 207.2, "volume": 7444.0}, {"date": "2022-01-14", "close": 205.8, "volume": 3892.0}, {"date": "2022-01-18", "close": 199.6, "volume": 7835.0}, {"date": "2022-01-19", "close": 193.0, "volume": 8862.0}, {"date": "2022-01-20", "close": 178.2, "volume": 9531.0}, {"date": "2022-01-21", "close": 163.2, "volume": 17439.0}, {"date": "2022-01-24", "close": 179.6, "volume": 16393.0}, {"date": "2022-01-25", "close": 172.2, "volume": 4839.0}, {"date": "2022-01-26", "close": 164.8, "volume": 5204.0}, {"date": "2022-01-27", "close": 158.4, "volume": 5449.0}, {"date": "2022-01-28", "close": 167.4, "volume": 5995.0}, {"date": "2022-01-31", "close": 175.4, "volume": 12829.0}, {"date": "2022-02-01", "close": 175.4, "volume": 8655.0}, {"date": "2022-02-02", "close": 168.8, "volume": 4594.0}, {"date": "2022-02-03", "close": 162.4, "volume": 3148.0}, {"date": "2022-02-04", "close": 167.6, "volume": 4793.0}, {"date": "2022-02-07", "close": 170.6, "volume": 5219.0}, {"date": "2022-02-08", "close": 176.0, "volume": 5719.0}, {"date": "2022-02-09", "close": 181.2, "volume": 6034.0}, {"date": "2022-02-10", "close": 179.0, "volume": 4605.0}, {"date": "2022-02-11", "close": 176.2, "volume": 5189.0}, {"date": "2022-02-14", "close": 172.2, "volume": 3600.0}, {"date": "2022-02-15", "close": 174.8, "volume": 6547.0}, {"date": "2022-02-16", "close": 176.4, "volume": 7163.0}, {"date": "2022-02-17", "close": 161.6, "volume": 6767.0}, {"date": "2022-02-18", "close": 157.0, "volume": 6672.0}, {"date": "2022-02-22", "close": 151.6, "volume": 6825.0}, {"date": "2022-02-23", "close": 144.4, "volume": 9417.0}, {"date": "2022-02-24", "close": 146.0, "volume": 13226.0}, {"date": "2022-02-25", "close": 149.8, "volume": 8027.0}, {"date": "2022-02-28", "close": 146.0, "volume": 6528.0}, {"date": "2022-03-01", "close": 153.2, "volume": 29693.0}, {"date": "2022-03-02", "close": 159.0, "volume": 17486.0}, {"date": "2022-03-03", "close": 154.8, "volume": 8667.0}, {"date": "2022-03-04", "close": 145.2, "volume": 9302.0}, {"date": "2022-03-07", "close": 136.6, "volume": 12763.0}, {"date": "2022-03-08", "close": 133.4, "volume": 23192.0}, {"date": "2022-03-09", "close": 138.0, "volume": 9704.0}, {"date": "2022-03-10", "close": 134.0, "volume": 8081.0}, {"date": "2022-03-11", "close": 129.2, "volume": 5646.0}, {"date": "2022-03-14", "close": 117.6, "volume": 13185.0}, {"date": "2022-03-15", "close": 116.8, "volume": 10924.0}, {"date": "2022-03-16", "close": 129.2, "volume": 16384.0}, {"date": "2022-03-17", "close": 141.2, "volume": 9540.0}, {"date": "2022-03-18", "close": 141.0, "volume": 11726.0}, {"date": "2022-03-21", "close": 129.8, "volume": 9488.0}, {"date": "2022-03-22", "close": 132.0, "volume": 14391.0}, {"date": "2022-03-23", "close": 139.2, "volume": 14423.0}, {"date": "2022-03-24", "close": 131.2, "volume": 9717.0}, {"date": "2022-03-25", "close": 122.8, "volume": 7338.0}, {"date": "2022-03-28", "close": 123.6, "volume": 6354.0}, {"date": "2022-03-29", "close": 125.6, "volume": 7019.0}, {"date": "2022-03-30", "close": 118.8, "volume": 6534.0}, {"date": "2022-03-31", "close": 116.8, "volume": 6331.0}, {"date": "2022-04-01", "close": 120.6, "volume": 7224.0}, {"date": "2022-04-04", "close": 122.0, "volume": 7485.0}, {"date": "2022-04-05", "close": 116.8, "volume": 7428.0}, {"date": "2022-04-06", "close": 114.2, "volume": 8377.0}, {"date": "2022-04-07", "close": 117.4, "volume": 9093.0}, {"date": "2022-04-08", "close": 115.2, "volume": 4194.0}, {"date": "2022-04-11", "close": 110.0, "volume": 7155.0}, {"date": "2022-04-12", "close": 106.0, "volume": 5837.0}, {"date": "2022-04-13", "close": 113.0, "volume": 8372.0}, {"date": "2022-04-14", "close": 120.4, "volume": 16564.0}, {"date": "2022-04-18", "close": 118.6, "volume": 18350.0}, {"date": "2022-04-19", "close": 117.4, "volume": 12999.0}, {"date": "2022-04-20", "close": 121.4, "volume": 7802.0}, {"date": "2022-04-21", "close": 118.0, "volume": 11110.0}, {"date": "2022-04-22", "close": 112.0, "volume": 11673.0}, {"date": "2022-04-25", "close": 115.6, "volume": 6079.0}, {"date": "2022-04-26", "close": 106.0, "volume": 9750.0}, {"date": "2022-04-27", "close": 100.8, "volume": 12052.0}, {"date": "2022-04-28", "close": 100.6, "volume": 16231.0}, {"date": "2022-04-29", "close": 99.2, "volume": 9571.0}, {"date": "2022-05-02", "close": 101.8, "volume": 14564.0}, {"date": "2022-05-03", "close": 97.4, "volume": 12081.0}, {"date": "2022-05-04", "close": 102.2, "volume": 12493.0}, {"date": "2022-05-05", "close": 95.4, "volume": 8783.0}, {"date": "2022-05-06", "close": 88.6, "volume": 7424.0}, {"date": "2022-05-09", "close": 86.6, "volume": 16029.0}, {"date": "2022-05-10", "close": 93.4, "volume": 13414.0}, {"date": "2022-05-11", "close": 91.4, "volume": 17524.0}, {"date": "2022-05-12", "close": 103.6, "volume": 21471.0}, {"date": "2022-05-13", "close": 117.2, "volume": 29780.0}, {"date": "2022-05-16", "close": 130.6, "volume": 22792.0}, {"date": "2022-05-17", "close": 143.8, "volume": 52033.0}, {"date": "2022-05-18", "close": 129.0, "volume": 21994.0}, {"date": "2022-05-19", "close": 127.4, "volume": 15749.0}, {"date": "2022-05-20", "close": 123.8, "volume": 17715.0}, {"date": "2022-05-23", "close": 130.6, "volume": 13424.0}, {"date": "2022-05-24", "close": 127.6, "volume": 11129.0}, {"date": "2022-05-25", "close": 126.0, "volume": 6508.0}, {"date": "2022-05-26", "close": 125.4, "volume": 9555.0}, {"date": "2022-05-27", "close": 136.6, "volume": 10530.0}, {"date": "2022-05-31", "close": 133.0, "volume": 5302.0}, {"date": "2022-06-01", "close": 125.6, "volume": 8918.0}, {"date": "2022-06-02", "close": 128.8, "volume": 7456.0}, {"date": "2022-06-03", "close": 140.4, "volume": 15041.0}, {"date": "2022-06-06", "close": 136.0, "volume": 12185.0}, {"date": "2022-06-07", "close": 144.6, "volume": 12609.0}, {"date": "2022-06-08", "close": 144.0, "volume": 11500.0}, {"date": "2022-06-09", "close": 149.0, "volume": 10904.0}, {"date": "2022-06-10", "close": 142.0, "volume": 9074.0}, {"date": "2022-06-13", "close": 130.4, "volume": 11421.0}, {"date": "2022-06-14", "close": 124.0, "volume": 12063.0}, {"date": "2022-06-15", "close": 120.6, "volume": 19008.0}, {"date": "2022-06-16", "close": 119.8, "volume": 10097.0}, {"date": "2022-06-17", "close": 109.2, "volume": 32104.0}, {"date": "2022-06-21", "close": 104.0, "volume": 22063.0}, {"date": "2022-06-22", "close": 103.8, "volume": 17589.0}, {"date": "2022-06-23", "close": 104.2, "volume": 24339.0}, {"date": "2022-06-24", "close": 106.2, "volume": 98191.0}, {"date": "2022-06-27", "close": 119.0, "volume": 15736.0}, {"date": "2022-06-28", "close": 112.6, "volume": 7822.0}, {"date": "2022-06-29", "close": 110.6, "volume": 8951.0}, {"date": "2022-06-30", "close": 122.8, "volume": 21052.0}, {"date": "2022-07-01", "close": 118.6, "volume": 13162.0}, {"date": "2022-07-05", "close": 123.4, "volume": 14009.0}, {"date": "2022-07-06", "close": 125.6, "volume": 8810.0}, {"date": "2022-07-07", "close": 130.0, "volume": 9299.0}, {"date": "2022-07-08", "close": 135.0, "volume": 7408.0}, {"date": "2022-07-11", "close": 120.4, "volume": 8439.0}, {"date": "2022-07-12", "close": 122.4, "volume": 6668.0}, {"date": "2022-07-13", "close": 123.8, "volume": 5430.0}, {"date": "2022-07-14", "close": 124.0, "volume": 8956.0}, {"date": "2022-07-15", "close": 122.8, "volume": 9292.0}, {"date": "2022-07-18", "close": 123.6, "volume": 7827.0}, {"date": "2022-07-19", "close": 127.8, "volume": 5238.0}, {"date": "2022-07-20", "close": 130.8, "volume": 7840.0}, {"date": "2022-07-21", "close": 130.2, "volume": 10837.0}, {"date": "2022-07-22", "close": 123.6, "volume": 6712.0}, {"date": "2022-07-25", "close": 123.8, "volume": 7221.0}, {"date": "2022-07-26", "close": 121.8, "volume": 5466.0}, {"date": "2022-07-27", "close": 122.8, "volume": 5446.0}, {"date": "2022-07-28", "close": 121.8, "volume": 8427.0}, {"date": "2022-07-29", "close": 122.2, "volume": 5847.0}, {"date": "2022-08-01", "close": 115.8, "volume": 10847.0}, {"date": "2022-08-02", "close": 116.4, "volume": 6857.0}, {"date": "2022-08-03", "close": 116.4, "volume": 9495.0}, {"date": "2022-08-04", "close": 119.4, "volume": 5498.0}, {"date": "2022-08-05", "close": 125.8, "volume": 13121.0}, {"date": "2022-08-08", "close": 130.2, "volume": 7514.0}, {"date": "2022-08-09", "close": 121.3, "volume": 9808.0}, {"date": "2022-08-10", "close": 127.6, "volume": 10778.0}, {"date": "2022-08-11", "close": 139.8, "volume": 28428.0}, {"date": "2022-08-12", "close": 143.2, "volume": 26781.0}, {"date": "2022-08-15", "close": 134.8, "volume": 33921.0}, {"date": "2022-08-16", "close": 117.2, "volume": 30768.0}, {"date": "2022-08-17", "close": 109.8, "volume": 31384.0}, {"date": "2022-08-18", "close": 102.2, "volume": 13057.0}, {"date": "2022-08-19", "close": 98.0, "volume": 20307.0}, {"date": "2022-08-22", "close": 105.4, "volume": 13448.0}, {"date": "2022-08-23", "close": 104.2, "volume": 14076.0}, {"date": "2022-08-24", "close": 104.0, "volume": 7033.0}, {"date": "2022-08-25", "close": 103.6, "volume": 6261.0}, {"date": "2022-08-26", "close": 97.4, "volume": 9776.0}, {"date": "2022-08-29", "close": 95.2, "volume": 6958.0}, {"date": "2022-08-30", "close": 91.0, "volume": 9651.0}, {"date": "2022-08-31", "close": 95.4, "volume": 13850.0}, {"date": "2022-09-01", "close": 91.6, "volume": 12601.0}, {"date": "2022-09-02", "close": 89.0, "volume": 10410.0}, {"date": "2022-09-06", "close": 82.4, "volume": 11503.0}, {"date": "2022-09-07", "close": 85.0, "volume": 8548.0}, {"date": "2022-09-08", "close": 84.4, "volume": 7731.0}, {"date": "2022-09-09", "close": 86.2, "volume": 5940.0}, {"date": "2022-09-12", "close": 87.6, "volume": 3254.0}, {"date": "2022-09-13", "close": 82.2, "volume": 7959.0}, {"date": "2022-09-14", "close": 83.2, "volume": 4681.0}, {"date": "2022-09-15", "close": 82.8, "volume": 5080.0}, {"date": "2022-09-16", "close": 77.0, "volume": 11631.0}, {"date": "2022-09-19", "close": 74.8, "volume": 7033.0}, {"date": "2022-09-20", "close": 77.4, "volume": 13471.0}, {"date": "2022-09-21", "close": 79.6, "volume": 15333.0}, {"date": "2022-09-22", "close": 80.0, "volume": 10508.0}, {"date": "2022-09-23", "close": 81.4, "volume": 10532.0}, {"date": "2022-09-26", "close": 81.6, "volume": 4470.0}, {"date": "2022-09-27", "close": 81.8, "volume": 2589.0}, {"date": "2022-09-28", "close": 91.2, "volume": 13429.0}, {"date": "2022-09-29", "close": 89.6, "volume": 9036.0}, {"date": "2022-09-30", "close": 92.6, "volume": 18465.0}, {"date": "2022-10-03", "close": 94.6, "volume": 5982.0}, {"date": "2022-10-04", "close": 102.8, "volume": 12049.0}, {"date": "2022-10-05", "close": 103.0, "volume": 6620.0}, {"date": "2022-10-06", "close": 109.8, "volume": 6658.0}, {"date": "2022-10-07", "close": 103.2, "volume": 8284.0}, {"date": "2022-10-10", "close": 105.4, "volume": 6005.0}, {"date": "2022-10-11", "close": 101.8, "volume": 5546.0}, {"date": "2022-10-12", "close": 99.0, "volume": 4986.0}, {"date": "2022-10-13", "close": 96.2, "volume": 10751.0}, {"date": "2022-10-14", "close": 94.2, "volume": 5672.0}, {"date": "2022-10-17", "close": 96.0, "volume": 7730.0}, {"date": "2022-10-18", "close": 94.6, "volume": 5160.0}, {"date": "2022-10-19", "close": 85.0, "volume": 9559.0}, {"date": "2022-10-20", "close": 85.0, "volume": 8371.0}, {"date": "2022-10-21", "close": 90.0, "volume": 4434.0}, {"date": "2022-10-24", "close": 87.8, "volume": 5046.0}, {"date": "2022-10-25", "close": 90.8, "volume": 5191.0}, {"date": "2022-10-26", "close": 88.3, "volume": 6772.0}, {"date": "2022-10-27", "close": 89.0, "volume": 4599.0}, {"date": "2022-10-28", "close": 90.0, "volume": 2351.0}, {"date": "2022-10-31", "close": 88.6, "volume": 3697.0}, {"date": "2022-11-01", "close": 89.0, "volume": 5395.0}, {"date": "2022-11-02", "close": 82.8, "volume": 5304.0}, {"date": "2022-11-03", "close": 80.4, "volume": 4455.0}, {"date": "2022-11-04", "close": 80.2, "volume": 5099.0}, {"date": "2022-11-07", "close": 80.4, "volume": 5052.0}, {"date": "2022-11-08", "close": 80.6, "volume": 3910.0}, {"date": "2022-11-09", "close": 76.0, "volume": 7719.0}, {"date": "2022-11-10", "close": 79.2, "volume": 8403.0}, {"date": "2022-11-11", "close": 81.6, "volume": 7369.0}, {"date": "2022-11-14", "close": 78.4, "volume": 6407.0}, {"date": "2022-11-15", "close": 98.2, "volume": 37306.0}, {"date": "2022-11-16", "close": 103.2, "volume": 19261.0}, {"date": "2022-11-17", "close": 104.6, "volume": 9938.0}, {"date": "2022-11-18", "close": 102.2, "volume": 12589.0}, {"date": "2022-11-21", "close": 95.2, "volume": 8115.0}, {"date": "2022-11-22", "close": 95.4, "volume": 5105.0}, {"date": "2022-11-23", "close": 99.6, "volume": 1978.0}, {"date": "2022-11-25", "close": 99.2, "volume": 2663.0}, {"date": "2022-11-28", "close": 97.6, "volume": 2841.0}, {"date": "2022-11-29", "close": 99.8, "volume": 4926.0}, {"date": "2022-11-30", "close": 99.2, "volume": 10825.0}, {"date": "2022-12-01", "close": 96.8, "volume": 8319.0}, {"date": "2022-12-02", "close": 97.8, "volume": 3848.0}, {"date": "2022-12-05", "close": 96.4, "volume": 9715.0}, {"date": "2022-12-06", "close": 95.0, "volume": 5374.0}, {"date": "2022-12-07", "close": 93.8, "volume": 4591.0}, {"date": "2022-12-08", "close": 86.0, "volume": 7627.0}, {"date": "2022-12-09", "close": 87.2, "volume": 4931.0}, {"date": "2022-12-12", "close": 83.0, "volume": 7327.0}, {"date": "2022-12-13", "close": 81.8, "volume": 11829.0}, {"date": "2022-12-14", "close": 86.0, "volume": 8123.0}, {"date": "2022-12-15", "close": 79.0, "volume": 7793.0}, {"date": "2022-12-16", "close": 79.6, "volume": 3238.0}, {"date": "2022-12-19", "close": 80.8, "volume": 6941.0}, {"date": "2022-12-20", "close": 79.0, "volume": 3568.0}, {"date": "2022-12-21", "close": 80.0, "volume": 4119.0}, {"date": "2022-12-22", "close": 84.0, "volume": 5538.0}, {"date": "2022-12-23", "close": 79.8, "volume": 4206.0}, {"date": "2022-12-27", "close": 74.4, "volume": 7601.0}, {"date": "2022-12-28", "close": 70.6, "volume": 7159.0}, {"date": "2022-12-29", "close": 75.6, "volume": 3941.0}, {"date": "2022-12-30", "close": 85.6, "volume": 8509.0}, {"date": "2023-01-03", "close": 87.0, "volume": 2994.0}, {"date": "2023-01-04", "close": 91.0, "volume": 3382.0}, {"date": "2023-01-05", "close": 88.0, "volume": 3242.0}, {"date": "2023-01-06", "close": 86.0, "volume": 5118.0}, {"date": "2023-01-09", "close": 96.0, "volume": 11280.0}, {"date": "2023-01-10", "close": 104.6, "volume": 13830.0}, {"date": "2023-01-11", "close": 104.0, "volume": 11512.0}, {"date": "2023-01-12", "close": 108.2, "volume": 7363.0}, {"date": "2023-01-13", "close": 118.8, "volume": 15552.0}, {"date": "2023-01-17", "close": 124.4, "volume": 13596.0}, {"date": "2023-01-18", "close": 122.4, "volume": 15657.0}, {"date": "2023-01-19", "close": 114.8, "volume": 11369.0}, {"date": "2023-01-20", "close": 116.4, "volume": 5761.0}, {"date": "2023-01-23", "close": 119.4, "volume": 8082.0}, {"date": "2023-01-24", "close": 116.2, "volume": 5968.0}, {"date": "2023-01-25", "close": 119.2, "volume": 3704.0}, {"date": "2023-01-26", "close": 119.4, "volume": 2798.0}, {"date": "2023-01-27", "close": 116.2, "volume": 5342.0}, {"date": "2023-01-30", "close": 109.6, "volume": 6572.0}, {"date": "2023-01-31", "close": 110.8, "volume": 5772.0}, {"date": "2023-02-01", "close": 108.6, "volume": 10442.0}, {"date": "2023-02-02", "close": 106.8, "volume": 6615.0}, {"date": "2023-02-03", "close": 102.6, "volume": 6948.0}, {"date": "2023-02-06", "close": 113.4, "volume": 12710.0}, {"date": "2023-02-07", "close": 115.4, "volume": 5902.0}, {"date": "2023-02-08", "close": 112.8, "volume": 7984.0}, {"date": "2023-02-09", "close": 111.8, "volume": 4742.0}, {"date": "2023-02-10", "close": 111.0, "volume": 6336.0}, {"date": "2023-02-13", "close": 104.8, "volume": 3090.0}, {"date": "2023-02-14", "close": 104.4, "volume": 2536.0}, {"date": "2023-02-15", "close": 103.2, "volume": 3685.0}, {"date": "2023-02-16", "close": 105.2, "volume": 6426.0}, {"date": "2023-02-17", "close": 103.4, "volume": 3188.0}, {"date": "2023-02-21", "close": 98.4, "volume": 5989.0}, {"date": "2023-02-22", "close": 94.0, "volume": 6929.0}, {"date": "2023-02-23", "close": 91.2, "volume": 3093.0}, {"date": "2023-02-24", "close": 89.6, "volume": 5173.0}, {"date": "2023-02-27", "close": 89.6, "volume": 4415.0}, {"date": "2023-02-28", "close": 92.0, "volume": 5185.0}, {"date": "2023-03-01", "close": 91.8, "volume": 3181.0}, {"date": "2023-03-02", "close": 87.2, "volume": 13319.0}, {"date": "2023-03-03", "close": 95.6, "volume": 7741.0}, {"date": "2023-03-06", "close": 97.4, "volume": 8344.0}, {"date": "2023-03-07", "close": 97.4, "volume": 3980.0}, {"date": "2023-03-08", "close": 98.6, "volume": 7455.0}, {"date": "2023-03-09", "close": 88.8, "volume": 29144.0}, {"date": "2023-03-10", "close": 80.0, "volume": 20892.0}, {"date": "2023-03-13", "close": 75.8, "volume": 15373.0}, {"date": "2023-03-14", "close": 83.8, "volume": 16611.0}, {"date": "2023-03-15", "close": 81.4, "volume": 5230.0}, {"date": "2023-03-16", "close": 80.6, "volume": 7441.0}, {"date": "2023-03-17", "close": 80.6, "volume": 8134.0}, {"date": "2023-03-20", "close": 80.0, "volume": 3424.0}, {"date": "2023-03-21", "close": 86.0, "volume": 4604.0}, {"date": "2023-03-22", "close": 86.4, "volume": 6871.0}, {"date": "2023-03-23", "close": 82.0, "volume": 8978.0}, {"date": "2023-03-24", "close": 81.4, "volume": 10223.0}, {"date": "2023-03-27", "close": 81.0, "volume": 11359.0}, {"date": "2023-03-28", "close": 78.2, "volume": 7393.0}, {"date": "2023-03-29", "close": 79.0, "volume": 12324.0}, {"date": "2023-03-30", "close": 82.4, "volume": 3807.0}, {"date": "2023-03-31", "close": 82.4, "volume": 3067.0}, {"date": "2023-04-03", "close": 78.6, "volume": 6999.0}, {"date": "2023-04-04", "close": 77.0, "volume": 7259.0}, {"date": "2023-04-05", "close": 77.4, "volume": 4454.0}, {"date": "2023-04-06", "close": 75.8, "volume": 3733.0}, {"date": "2023-04-10", "close": 77.8, "volume": 8002.0}, {"date": "2023-04-11", "close": 81.6, "volume": 3706.0}, {"date": "2023-04-12", "close": 78.4, "volume": 1476.0}, {"date": "2023-04-13", "close": 80.4, "volume": 2231.0}, {"date": "2023-04-14", "close": 74.2, "volume": 8806.0}, {"date": "2023-04-17", "close": 70.8, "volume": 8624.0}, {"date": "2023-04-18", "close": 68.0, "volume": 17155.0}, {"date": "2023-04-19", "close": 71.8, "volume": 12278.0}, {"date": "2023-04-20", "close": 73.0, "volume": 2705.0}, {"date": "2023-04-21", "close": 71.0, "volume": 11673.0}, {"date": "2023-04-24", "close": 69.0, "volume": 14664.0}, {"date": "2023-04-25", "close": 65.4, "volume": 11357.0}, {"date": "2023-04-26", "close": 65.2, "volume": 4820.0}, {"date": "2023-04-27", "close": 66.4, "volume": 4338.0}, {"date": "2023-04-28", "close": 67.4, "volume": 5719.0}, {"date": "2023-05-01", "close": 64.6, "volume": 4175.0}, {"date": "2023-05-02", "close": 64.0, "volume": 12574.0}, {"date": "2023-05-03", "close": 70.2, "volume": 10480.0}, {"date": "2023-05-04", "close": 73.0, "volume": 4716.0}, {"date": "2023-05-05", "close": 76.4, "volume": 6273.0}, {"date": "2023-05-08", "close": 73.8, "volume": 5340.0}, {"date": "2023-05-09", "close": 71.6, "volume": 2872.0}, {"date": "2023-05-10", "close": 74.0, "volume": 4141.0}, {"date": "2023-05-11", "close": 77.2, "volume": 29195.0}, {"date": "2023-05-12", "close": 80.2, "volume": 9353.0}, {"date": "2023-05-15", "close": 75.8, "volume": 3781.0}, {"date": "2023-05-16", "close": 75.6, "volume": 3758.0}, {"date": "2023-05-17", "close": 74.4, "volume": 3763.0}, {"date": "2023-05-18", "close": 75.4, "volume": 8381.0}, {"date": "2023-05-19", "close": 75.0, "volume": 2513.0}, {"date": "2023-05-22", "close": 80.0, "volume": 14889.0}, {"date": "2023-05-23", "close": 81.6, "volume": 7575.0}, {"date": "2023-05-24", "close": 77.4, "volume": 3657.0}, {"date": "2023-05-25", "close": 75.4, "volume": 5346.0}, {"date": "2023-05-26", "close": 76.8, "volume": 2233.0}, {"date": "2023-05-30", "close": 76.8, "volume": 1878.0}, {"date": "2023-05-31", "close": 78.0, "volume": 4303.0}, {"date": "2023-06-01", "close": 80.0, "volume": 4890.0}, {"date": "2023-06-02", "close": 80.2, "volume": 4836.0}, {"date": "2023-06-05", "close": 83.2, "volume": 8547.0}, {"date": "2023-06-06", "close": 85.2, "volume": 3489.0}, {"date": "2023-06-07", "close": 82.8, "volume": 4368.0}, {"date": "2023-06-08", "close": 83.4, "volume": 2966.0}, {"date": "2023-06-09", "close": 82.0, "volume": 5677.0}, {"date": "2023-06-12", "close": 84.8, "volume": 4872.0}, {"date": "2023-06-13", "close": 86.6, "volume": 6811.0}, {"date": "2023-06-14", "close": 82.0, "volume": 4088.0}, {"date": "2023-06-15", "close": 82.0, "volume": 6100.0}, {"date": "2023-06-16", "close": 81.0, "volume": 10226.0}, {"date": "2023-06-20", "close": 77.0, "volume": 5897.0}, {"date": "2023-06-21", "close": 74.2, "volume": 6318.0}, {"date": "2023-06-22", "close": 74.6, "volume": 5993.0}, {"date": "2023-06-23", "close": 72.4, "volume": 3145.0}, {"date": "2023-06-26", "close": 71.0, "volume": 5133.0}, {"date": "2023-06-27", "close": 74.2, "volume": 4684.0}, {"date": "2023-06-28", "close": 75.8, "volume": 2861.0}, {"date": "2023-06-29", "close": 80.0, "volume": 5856.0}, {"date": "2023-06-30", "close": 80.2, "volume": 6564.0}, {"date": "2023-07-03", "close": 83.0, "volume": 1741.0}, {"date": "2023-07-05", "close": 81.2, "volume": 1328.0}, {"date": "2023-07-06", "close": 76.4, "volume": 4820.0}, {"date": "2023-07-07", "close": 76.2, "volume": 2526.0}, {"date": "2023-07-10", "close": 77.2, "volume": 4873.0}, {"date": "2023-07-11", "close": 80.0, "volume": 2295.0}, {"date": "2023-07-12", "close": 79.6, "volume": 3555.0}, {"date": "2023-07-13", "close": 83.0, "volume": 2911.0}, {"date": "2023-07-14", "close": 78.4, "volume": 1771.0}, {"date": "2023-07-17", "close": 79.6, "volume": 2123.0}, {"date": "2023-07-18", "close": 84.0, "volume": 5589.0}, {"date": "2023-07-19", "close": 82.2, "volume": 3922.0}, {"date": "2023-07-20", "close": 82.6, "volume": 2377.0}, {"date": "2023-07-21", "close": 84.6, "volume": 3225.0}, {"date": "2023-07-24", "close": 73.8, "volume": 25328.0}, {"date": "2023-07-25", "close": 69.2, "volume": 12531.0}, {"date": "2023-07-26", "close": 72.2, "volume": 9468.0}, {"date": "2023-07-27", "close": 70.2, "volume": 4551.0}, {"date": "2023-07-28", "close": 74.8, "volume": 4129.0}, {"date": "2023-07-31", "close": 74.6, "volume": 3600.0}, {"date": "2023-08-01", "close": 73.6, "volume": 1657.0}, {"date": "2023-08-02", "close": 73.8, "volume": 9867.0}, {"date": "2023-08-03", "close": 71.6, "volume": 7673.0}, {"date": "2023-08-04", "close": 69.2, "volume": 3725.0}, {"date": "2023-08-07", "close": 67.4, "volume": 3086.0}, {"date": "2023-08-08", "close": 69.2, "volume": 2534.0}, {"date": "2023-08-09", "close": 68.8, "volume": 2125.0}, {"date": "2023-08-10", "close": 63.0, "volume": 17091.0}, {"date": "2023-08-11", "close": 63.2, "volume": 3400.0}, {"date": "2023-08-14", "close": 63.4, "volume": 4276.0}, {"date": "2023-08-15", "close": 56.4, "volume": 18599.0}, {"date": "2023-08-16", "close": 53.0, "volume": 13342.0}, {"date": "2023-08-17", "close": 52.0, "volume": 8057.0}, {"date": "2023-08-18", "close": 56.1, "volume": 11701.0}, {"date": "2023-08-21", "close": 54.4, "volume": 3880.0}, {"date": "2023-08-22", "close": 56.2, "volume": 3567.0}, {"date": "2023-08-23", "close": 56.0, "volume": 3240.0}, {"date": "2023-08-24", "close": 57.2, "volume": 5961.0}, {"date": "2023-08-25", "close": 60.8, "volume": 6181.0}, {"date": "2023-08-28", "close": 60.0, "volume": 3127.0}, {"date": "2023-08-29", "close": 62.4, "volume": 3747.0}, {"date": "2023-08-30", "close": 63.0, "volume": 1928.0}, {"date": "2023-08-31", "close": 62.6, "volume": 5499.0}, {"date": "2023-09-01", "close": 64.0, "volume": 4773.0}, {"date": "2023-09-05", "close": 62.4, "volume": 3995.0}, {"date": "2023-09-06", "close": 62.6, "volume": 2961.0}, {"date": "2023-09-07", "close": 60.8, "volume": 3731.0}, {"date": "2023-09-08", "close": 60.2, "volume": 3569.0}, {"date": "2023-09-11", "close": 61.2, "volume": 5076.0}, {"date": "2023-09-12", "close": 59.2, "volume": 3833.0}, {"date": "2023-09-13", "close": 58.2, "volume": 3449.0}, {"date": "2023-09-14", "close": 58.8, "volume": 5698.0}, {"date": "2023-09-15", "close": 61.4, "volume": 7176.0}, {"date": "2023-09-18", "close": 62.8, "volume": 8208.0}, {"date": "2023-09-19", "close": 63.0, "volume": 3411.0}, {"date": "2023-09-20", "close": 60.8, "volume": 14619.0}, {"date": "2023-09-21", "close": 62.6, "volume": 6033.0}, {"date": "2023-09-22", "close": 63.6, "volume": 2707.0}, {"date": "2023-09-25", "close": 64.7, "volume": 2939.0}, {"date": "2023-09-26", "close": 66.8, "volume": 4739.0}, {"date": "2023-09-27", "close": 65.0, "volume": 4218.0}, {"date": "2023-09-28", "close": 64.6, "volume": 2488.0}, {"date": "2023-09-29", "close": 65.6, "volume": 2274.0}, {"date": "2023-10-02", "close": 67.8, "volume": 3178.0}, {"date": "2023-10-03", "close": 66.2, "volume": 2618.0}, {"date": "2023-10-04", "close": 65.6, "volume": 2030.0}, {"date": "2023-10-05", "close": 63.8, "volume": 3427.0}, {"date": "2023-10-06", "close": 58.8, "volume": 4923.0}, {"date": "2023-10-09", "close": 58.8, "volume": 5980.0}, {"date": "2023-10-10", "close": 57.4, "volume": 4729.0}, {"date": "2023-10-11", "close": 55.2, "volume": 2873.0}, {"date": "2023-10-12", "close": 52.0, "volume": 5308.0}, {"date": "2023-10-13", "close": 52.6, "volume": 4058.0}, {"date": "2023-10-16", "close": 53.2, "volume": 1778.0}, {"date": "2023-10-17", "close": 55.2, "volume": 9209.0}, {"date": "2023-10-18", "close": 54.5, "volume": 969.0}, {"date": "2023-10-19", "close": 54.6, "volume": 1725.0}, {"date": "2023-10-20", "close": 50.2, "volume": 6768.0}, {"date": "2023-10-23", "close": 45.4, "volume": 4500.0}, {"date": "2023-10-24", "close": 41.2, "volume": 11372.0}, {"date": "2023-10-25", "close": 30.6, "volume": 34597.0}, {"date": "2023-10-26", "close": 29.0, "volume": 22985.0}, {"date": "2023-10-27", "close": 26.0, "volume": 12339.0}, {"date": "2023-10-30", "close": 27.8, "volume": 8167.0}, {"date": "2023-10-31", "close": 25.6, "volume": 12426.0}, {"date": "2023-11-01", "close": 20.2, "volume": 35465.0}, {"date": "2023-11-02", "close": 20.2, "volume": 83638.0}, {"date": "2023-11-03", "close": 26.7, "volume": 44662.0}, {"date": "2023-11-06", "close": 26.0, "volume": 21443.0}, {"date": "2023-11-07", "close": 26.0, "volume": 14225.0}, {"date": "2023-11-08", "close": 24.0, "volume": 7479.0}, {"date": "2023-11-09", "close": 21.6, "volume": 9666.0}, {"date": "2023-11-10", "close": 21.4, "volume": 3799.0}, {"date": "2023-11-13", "close": 20.8, "volume": 6021.0}, {"date": "2023-11-14", "close": 20.2, "volume": 5774.0}, {"date": "2023-11-15", "close": 20.8, "volume": 6413.0}, {"date": "2023-11-16", "close": 20.2, "volume": 3438.0}, {"date": "2023-11-17", "close": 23.8, "volume": 7747.0}, {"date": "2023-11-20", "close": 22.8, "volume": 5184.0}, {"date": "2023-11-21", "close": 20.8, "volume": 2528.0}, {"date": "2023-11-22", "close": 20.0, "volume": 4646.0}, {"date": "2023-11-24", "close": 21.4, "volume": 5035.0}, {"date": "2023-11-27", "close": 21.4, "volume": 5322.0}, {"date": "2023-11-28", "close": 20.6, "volume": 4413.0}, {"date": "2023-11-29", "close": 25.8, "volume": 16238.0}, {"date": "2023-11-30", "close": 24.2, "volume": 4481.0}, {"date": "2023-12-01", "close": 28.2, "volume": 7815.0}, {"date": "2023-12-04", "close": 32.0, "volume": 10759.0}, {"date": "2023-12-05", "close": 37.0, "volume": 17855.0}, {"date": "2023-12-06", "close": 36.0, "volume": 17865.0}, {"date": "2023-12-07", "close": 36.0, "volume": 6584.0}, {"date": "2023-12-08", "close": 37.4, "volume": 5564.0}, {"date": "2023-12-11", "close": 32.8, "volume": 11104.0}, {"date": "2023-12-12", "close": 32.0, "volume": 4656.0}, {"date": "2023-12-13", "close": 34.8, "volume": 4794.0}, {"date": "2023-12-14", "close": 35.8, "volume": 6658.0}, {"date": "2023-12-15", "close": 35.4, "volume": 1973.0}, {"date": "2023-12-18", "close": 34.4, "volume": 3181.0}, {"date": "2023-12-19", "close": 33.6, "volume": 3421.0}, {"date": "2023-12-20", "close": 32.6, "volume": 2372.0}, {"date": "2023-12-21", "close": 32.8, "volume": 4201.0}, {"date": "2023-12-22", "close": 33.4, "volume": 5170.0}, {"date": "2023-12-26", "close": 35.0, "volume": 6230.0}, {"date": "2023-12-27", "close": 33.8, "volume": 4237.0}, {"date": "2023-12-28", "close": 35.6, "volume": 3878.0}, {"date": "2023-12-29", "close": 34.4, "volume": 3143.0}, {"date": "2024-01-02", "close": 33.8, "volume": 5001.0}, {"date": "2024-01-03", "close": 31.8, "volume": 2864.0}, {"date": "2024-01-04", "close": 32.4, "volume": 3095.0}, {"date": "2024-01-05", "close": 32.6, "volume": 2215.0}, {"date": "2024-01-08", "close": 34.4, "volume": 2218.0}, {"date": "2024-01-09", "close": 39.0, "volume": 8736.0}, {"date": "2024-01-10", "close": 44.0, "volume": 29708.0}, {"date": "2024-01-11", "close": 41.4, "volume": 7962.0}, {"date": "2024-01-12", "close": 42.8, "volume": 4751.0}, {"date": "2024-01-16", "close": 40.2, "volume": 10638.0}, {"date": "2024-01-17", "close": 41.2, "volume": 1236.0}, {"date": "2024-01-18", "close": 49.4, "volume": 22696.0}, {"date": "2024-01-19", "close": 46.0, "volume": 9546.0}, {"date": "2024-01-22", "close": 43.2, "volume": 3355.0}, {"date": "2024-01-23", "close": 44.8, "volume": 3563.0}, {"date": "2024-01-24", "close": 42.0, "volume": 4709.0}, {"date": "2024-01-25", "close": 41.6, "volume": 3079.0}, {"date": "2024-01-26", "close": 47.6, "volume": 20510.0}, {"date": "2024-01-29", "close": 43.0, "volume": 12799.0}, {"date": "2024-01-30", "close": 40.4, "volume": 7327.0}, {"date": "2024-01-31", "close": 37.8, "volume": 5577.0}, {"date": "2024-02-01", "close": 38.2, "volume": 1603.0}, {"date": "2024-02-02", "close": 36.0, "volume": 3169.0}, {"date": "2024-02-05", "close": 39.0, "volume": 15703.0}, {"date": "2024-02-06", "close": 37.2, "volume": 8822.0}, {"date": "2024-02-07", "close": 37.4, "volume": 1306.0}, {"date": "2024-02-08", "close": 38.8, "volume": 1340.0}, {"date": "2024-02-09", "close": 41.0, "volume": 3981.0}, {"date": "2024-02-12", "close": 40.8, "volume": 2544.0}, {"date": "2024-02-13", "close": 40.8, "volume": 1816.0}, {"date": "2024-02-14", "close": 40.4, "volume": 4379.0}, {"date": "2024-02-15", "close": 51.0, "volume": 9829.0}, {"date": "2024-02-16", "close": 47.0, "volume": 8194.0}, {"date": "2024-02-20", "close": 48.8, "volume": 4475.0}, {"date": "2024-02-21", "close": 40.6, "volume": 14790.0}, {"date": "2024-02-22", "close": 40.5, "volume": 7808.0}, {"date": "2024-02-23", "close": 40.6, "volume": 4579.0}, {"date": "2024-02-26", "close": 40.4, "volume": 6608.0}, {"date": "2024-02-27", "close": 43.0, "volume": 10824.0}, {"date": "2024-02-28", "close": 44.2, "volume": 2992.0}, {"date": "2024-02-29", "close": 40.6, "volume": 12912.0}, {"date": "2024-03-01", "close": 39.9, "volume": 2281.0}, {"date": "2024-03-04", "close": 34.8, "volume": 7655.0}, {"date": "2024-03-05", "close": 33.6, "volume": 11498.0}, {"date": "2024-03-06", "close": 33.6, "volume": 8110.0}, {"date": "2024-03-07", "close": 34.4, "volume": 6519.0}, {"date": "2024-03-08", "close": 35.0, "volume": 5431.0}, {"date": "2024-03-11", "close": 35.4, "volume": 6642.0}, {"date": "2024-03-12", "close": 32.0, "volume": 9684.0}, {"date": "2024-03-13", "close": 32.4, "volume": 2870.0}, {"date": "2024-03-14", "close": 30.0, "volume": 3960.0}, {"date": "2024-03-15", "close": 30.4, "volume": 2830.0}, {"date": "2024-03-18", "close": 30.0, "volume": 2849.0}, {"date": "2024-03-19", "close": 28.6, "volume": 7366.0}, {"date": "2024-03-20", "close": 28.0, "volume": 3548.0}, {"date": "2024-03-21", "close": 29.2, "volume": 6332.0}, {"date": "2024-03-22", "close": 29.0, "volume": 4216.0}, {"date": "2024-03-25", "close": 29.8, "volume": 5226.0}, {"date": "2024-03-26", "close": 30.3, "volume": 1826.0}, {"date": "2024-03-27", "close": 30.4, "volume": 6989.0}, {"date": "2024-03-28", "close": 30.6, "volume": 8222.0}, {"date": "2024-04-01", "close": 29.6, "volume": 5540.0}, {"date": "2024-04-02", "close": 26.6, "volume": 12041.0}, {"date": "2024-04-03", "close": 28.6, "volume": 15991.0}, {"date": "2024-04-04", "close": 27.6, "volume": 4298.0}, {"date": "2024-04-05", "close": 27.0, "volume": 4512.0}, {"date": "2024-04-08", "close": 28.6, "volume": 9340.0}, {"date": "2024-04-09", "close": 25.8, "volume": 8704.0}, {"date": "2024-04-10", "close": 26.2, "volume": 2601.0}, {"date": "2024-04-11", "close": 28.9, "volume": 9623.0}, {"date": "2024-04-12", "close": 24.6, "volume": 10499.0}, {"date": "2024-04-15", "close": 22.8, "volume": 8230.0}, {"date": "2024-04-16", "close": 23.4, "volume": 1958.0}, {"date": "2024-04-17", "close": 24.2, "volume": 2995.0}, {"date": "2024-04-18", "close": 23.0, "volume": 4792.0}, {"date": "2024-04-19", "close": 23.2, "volume": 2523.0}, {"date": "2024-04-22", "close": 26.4, "volume": 8970.0}, {"date": "2024-04-23", "close": 29.0, "volume": 8329.0}, {"date": "2024-04-24", "close": 30.0, "volume": 2021.0}, {"date": "2024-04-25", "close": 29.4, "volume": 2232.0}, {"date": "2024-04-26", "close": 29.6, "volume": 3653.0}, {"date": "2024-04-29", "close": 29.6, "volume": 4939.0}, {"date": "2024-04-30", "close": 28.4, "volume": 10878.0}, {"date": "2024-05-01", "close": 29.2, "volume": 3956.0}, {"date": "2024-05-02", "close": 30.4, "volume": 3171.0}, {"date": "2024-05-03", "close": 31.4, "volume": 2630.0}, {"date": "2024-05-06", "close": 32.0, "volume": 8086.0}, {"date": "2024-05-07", "close": 32.6, "volume": 3536.0}, {"date": "2024-05-08", "close": 32.2, "volume": 4819.0}, {"date": "2024-05-09", "close": 33.2, "volume": 6439.0}, {"date": "2024-05-10", "close": 31.4, "volume": 6046.0}, {"date": "2024-05-13", "close": 35.0, "volume": 7637.0}, {"date": "2024-05-14", "close": 34.6, "volume": 13435.0}, {"date": "2024-05-15", "close": 37.0, "volume": 21308.0}, {"date": "2024-05-16", "close": 37.6, "volume": 19011.0}, {"date": "2024-05-17", "close": 38.0, "volume": 7658.0}, {"date": "2024-05-20", "close": 35.2, "volume": 11653.0}, {"date": "2024-05-21", "close": 36.2, "volume": 5907.0}, {"date": "2024-05-22", "close": 34.8, "volume": 10591.0}, {"date": "2024-05-23", "close": 32.0, "volume": 14593.0}, {"date": "2024-05-24", "close": 35.2, "volume": 6211.0}, {"date": "2024-05-28", "close": 32.0, "volume": 4760.0}, {"date": "2024-05-29", "close": 29.5, "volume": 4052.0}, {"date": "2024-05-30", "close": 29.2, "volume": 2544.0}, {"date": "2024-05-31", "close": 28.6, "volume": 993.0}, {"date": "2024-06-03", "close": 29.4, "volume": 2853.0}, {"date": "2024-06-04", "close": 28.2, "volume": 1456.0}, {"date": "2024-06-05", "close": 27.0, "volume": 2099.0}, {"date": "2024-06-06", "close": 26.8, "volume": 1837.0}, {"date": "2024-06-07", "close": 26.2, "volume": 1925.0}, {"date": "2024-06-10", "close": 26.2, "volume": 2226.0}, {"date": "2024-06-11", "close": 26.0, "volume": 1885.0}, {"date": "2024-06-12", "close": 23.0, "volume": 11418.0}, {"date": "2024-06-13", "close": 21.9, "volume": 9788.0}, {"date": "2024-06-14", "close": 23.2, "volume": 7477.0}, {"date": "2024-06-17", "close": 23.4, "volume": 2239.0}, {"date": "2024-06-18", "close": 22.0, "volume": 2625.0}, {"date": "2024-06-20", "close": 21.8, "volume": 1968.0}, {"date": "2024-06-21", "close": 24.2, "volume": 9379.0}, {"date": "2024-06-24", "close": 24.0, "volume": 5659.0}, {"date": "2024-06-25", "close": 22.6, "volume": 2846.0}, {"date": "2024-06-26", "close": 22.0, "volume": 4354.0}, {"date": "2024-06-27", "close": 23.4, "volume": 3630.0}, {"date": "2024-06-28", "close": 23.8, "volume": 1549.0}, {"date": "2024-07-01", "close": 23.4, "volume": 4788.0}, {"date": "2024-07-02", "close": 23.6, "volume": 3060.0}, {"date": "2024-07-03", "close": 23.8, "volume": 2875.0}, {"date": "2024-07-05", "close": 23.4, "volume": 1209.0}, {"date": "2024-07-08", "close": 22.6, "volume": 5637.0}, {"date": "2024-07-09", "close": 24.0, "volume": 6099.0}, {"date": "2024-07-10", "close": 26.0, "volume": 6740.0}, {"date": "2024-07-11", "close": 27.0, "volume": 6004.0}, {"date": "2024-07-12", "close": 28.6, "volume": 3929.0}, {"date": "2024-07-15", "close": 29.0, "volume": 3854.0}, {"date": "2024-07-16", "close": 27.0, "volume": 12330.0}, {"date": "2024-07-17", "close": 25.4, "volume": 3431.0}, {"date": "2024-07-18", "close": 23.4, "volume": 5683.0}, {"date": "2024-07-19", "close": 24.0, "volume": 1957.0}, {"date": "2024-07-22", "close": 24.2, "volume": 2346.0}, {"date": "2024-07-23", "close": 24.4, "volume": 771.0}, {"date": "2024-07-24", "close": 24.0, "volume": 2536.0}, {"date": "2024-07-25", "close": 23.4, "volume": 2661.0}, {"date": "2024-07-26", "close": 24.2, "volume": 722.0}, {"date": "2024-07-29", "close": 22.6, "volume": 3945.0}, {"date": "2024-07-30", "close": 23.4, "volume": 3900.0}, {"date": "2024-07-31", "close": 21.6, "volume": 6306.0}, {"date": "2024-08-01", "close": 20.8, "volume": 8109.0}, {"date": "2024-08-02", "close": 18.4, "volume": 9225.0}, {"date": "2024-08-05", "close": 19.4, "volume": 10741.0}, {"date": "2024-08-06", "close": 19.986, "volume": 3098.0}, {"date": "2024-08-07", "close": 18.54, "volume": 3132.0}, {"date": "2024-08-08", "close": 16.698, "volume": 16947.0}, {"date": "2024-08-09", "close": 15.81, "volume": 7216.0}, {"date": "2024-08-12", "close": 19.1, "volume": 5980.0}, {"date": "2024-08-13", "close": 18.28, "volume": 2750.0}, {"date": "2024-08-14", "close": 18.3, "volume": 4278.0}, {"date": "2024-08-15", "close": 17.414, "volume": 5524.0}, {"date": "2024-08-16", "close": 17.666, "volume": 1166.0}, {"date": "2024-08-19", "close": 19.075, "volume": 1322.0}, {"date": "2024-08-20", "close": 18.4, "volume": 1891.0}, {"date": "2024-08-21", "close": 18.58, "volume": 4038.0}, {"date": "2024-08-22", "close": 18.208, "volume": 2416.0}, {"date": "2024-08-23", "close": 18.59, "volume": 779.0}, {"date": "2024-08-26", "close": 17.862, "volume": 3601.0}, {"date": "2024-08-27", "close": 17.0, "volume": 4086.0}, {"date": "2024-08-28", "close": 16.4, "volume": 2949.0}, {"date": "2024-08-29", "close": 16.2, "volume": 7995.0}, {"date": "2024-08-30", "close": 16.2, "volume": 2545.0}, {"date": "2024-09-03", "close": 16.598, "volume": 3250.0}, {"date": "2024-09-04", "close": 15.632, "volume": 3796.0}, {"date": "2024-09-05", "close": 16.0, "volume": 2340.0}, {"date": "2024-09-06", "close": 16.7, "volume": 4203.0}, {"date": "2024-09-09", "close": 16.32, "volume": 15031.0}, {"date": "2024-09-10", "close": 15.746, "volume": 4093.0}, {"date": "2024-09-11", "close": 15.8, "volume": 4825.0}, {"date": "2024-09-12", "close": 16.598, "volume": 3500.0}, {"date": "2024-09-13", "close": 18.96, "volume": 5333.0}, {"date": "2024-09-16", "close": 18.282, "volume": 8838.0}, {"date": "2024-09-17", "close": 17.48, "volume": 3811.0}, {"date": "2024-09-18", "close": 17.998, "volume": 12779.0}, {"date": "2024-09-19", "close": 19.998, "volume": 3369.0}, {"date": "2024-09-20", "close": 20.0, "volume": 3976.0}, {"date": "2024-09-23", "close": 18.6, "volume": 2008.0}, {"date": "2024-09-24", "close": 19.1299, "volume": 2442.0}, {"date": "2024-09-25", "close": 18.332, "volume": 2385.0}, {"date": "2024-09-26", "close": 19.4, "volume": 5387.0}, {"date": "2024-09-27", "close": 21.3, "volume": 16220.0}, {"date": "2024-09-30", "close": 22.4, "volume": 13932.0}, {"date": "2024-10-01", "close": 20.0, "volume": 6707.0}, {"date": "2024-10-02", "close": 20.6, "volume": 2588.0}, {"date": "2024-10-03", "close": 20.8, "volume": 1649.0}, {"date": "2024-10-04", "close": 22.6, "volume": 4501.0}, {"date": "2024-10-07", "close": 21.4, "volume": 2667.0}, {"date": "2024-10-08", "close": 21.1, "volume": 4246.0}, {"date": "2024-10-09", "close": 20.2, "volume": 5413.0}, {"date": "2024-10-10", "close": 20.4, "volume": 1032.0}, {"date": "2024-10-11", "close": 20.4, "volume": 4284.0}, {"date": "2024-10-14", "close": 20.8, "volume": 3260.0}, {"date": "2024-10-15", "close": 20.0, "volume": 2638.0}, {"date": "2024-10-16", "close": 20.338, "volume": 2058.0}, {"date": "2024-10-17", "close": 20.0, "volume": 3111.0}, {"date": "2024-10-18", "close": 20.6, "volume": 1510.0}, {"date": "2024-10-21", "close": 19.3563, "volume": 5614.0}, {"date": "2024-10-22", "close": 19.026, "volume": 3194.0}, {"date": "2024-10-23", "close": 18.6, "volume": 1316.0}, {"date": "2024-10-24", "close": 18.7, "volume": 1630.0}, {"date": "2024-10-25", "close": 19.4, "volume": 1522.0}, {"date": "2024-10-28", "close": 19.898, "volume": 6246.0}, {"date": "2024-10-29", "close": 19.002, "volume": 3674.0}, {"date": "2024-10-30", "close": 19.96, "volume": 3893.0}, {"date": "2024-10-31", "close": 19.202, "volume": 1362.0}, {"date": "2024-11-01", "close": 18.95, "volume": 2657.0}, {"date": "2024-11-04", "close": 18.4, "volume": 1581.0}, {"date": "2024-11-05", "close": 17.85, "volume": 1160.0}, {"date": "2024-11-06", "close": 19.304, "volume": 3840.0}, {"date": "2024-11-07", "close": 19.404, "volume": 5292.0}, {"date": "2024-11-08", "close": 18.4, "volume": 4170.0}, {"date": "2024-11-11", "close": 17.8, "volume": 3198.0}, {"date": "2024-11-12", "close": 17.3, "volume": 1700.0}, {"date": "2024-11-13", "close": 17.262, "volume": 3226.0}, {"date": "2024-11-14", "close": 16.122, "volume": 5692.0}, {"date": "2024-11-15", "close": 15.42, "volume": 4823.0}, {"date": "2024-11-18", "close": 16.0, "volume": 3240.0}, {"date": "2024-11-19", "close": 15.8, "volume": 1627.0}, {"date": "2024-11-20", "close": 15.6, "volume": 671.0}, {"date": "2024-11-21", "close": 16.598, "volume": 2229.0}, {"date": "2024-11-22", "close": 16.896, "volume": 8103.0}, {"date": "2024-11-25", "close": 14.68, "volume": 20156.0}, {"date": "2024-11-26", "close": 13.48, "volume": 20645.0}, {"date": "2024-11-27", "close": 14.404, "volume": 3546.0}, {"date": "2024-11-29", "close": 15.78, "volume": 3403.0}, {"date": "2024-12-02", "close": 15.42, "volume": 3826.0}, {"date": "2024-12-03", "close": 14.998, "volume": 3696.0}, {"date": "2024-12-04", "close": 15.38, "volume": 4268.0}, {"date": "2024-12-05", "close": 15.34, "volume": 2433.0}, {"date": "2024-12-06", "close": 15.4, "volume": 2594.0}, {"date": "2024-12-09", "close": 13.598, "volume": 16727.0}, {"date": "2024-12-10", "close": 14.202, "volume": 5021.0}, {"date": "2024-12-11", "close": 15.554, "volume": 11159.0}, {"date": "2024-12-12", "close": 15.0, "volume": 842.0}, {"date": "2024-12-13", "close": 14.636, "volume": 1788.0}, {"date": "2024-12-16", "close": 14.08, "volume": 4863.0}, {"date": "2024-12-17", "close": 14.298, "volume": 1462.0}, {"date": "2024-12-18", "close": 13.0, "volume": 8655.0}, {"date": "2024-12-19", "close": 14.802, "volume": 31055.0}, {"date": "2024-12-20", "close": 16.0, "volume": 14783.0}, {"date": "2024-12-23", "close": 13.95, "volume": 10581.0}, {"date": "2024-12-24", "close": 13.998, "volume": 7136.0}, {"date": "2024-12-26", "close": 13.868, "volume": 17874.0}, {"date": "2024-12-27", "close": 13.9, "volume": 20179.0}, {"date": "2024-12-30", "close": 15.718, "volume": 15853.0}, {"date": "2024-12-31", "close": 15.722, "volume": 11953.0}, {"date": "2025-01-02", "close": 16.42, "volume": 7574.0}, {"date": "2025-01-03", "close": 17.898, "volume": 4500.0}, {"date": "2025-01-06", "close": 17.04, "volume": 14598.0}, {"date": "2025-01-07", "close": 30.6, "volume": 125164.0}, {"date": "2025-01-08", "close": 18.0, "volume": 51045.0}, {"date": "2025-01-10", "close": 18.4, "volume": 17443.0}, {"date": "2025-01-13", "close": 15.808, "volume": 14517.0}, {"date": "2025-01-14", "close": 13.84, "volume": 832691.0}, {"date": "2025-01-15", "close": 14.802, "volume": 67038.0}, {"date": "2025-01-16", "close": 13.004, "volume": 36261.0}, {"date": "2025-01-17", "close": 13.88, "volume": 22616.0}, {"date": "2025-01-21", "close": 14.2, "volume": 58084.0}, {"date": "2025-01-22", "close": 15.096, "volume": 42184.0}, {"date": "2025-01-23", "close": 14.006, "volume": 16742.0}, {"date": "2025-01-24", "close": 14.026, "volume": 8737.0}, {"date": "2025-01-27", "close": 13.614, "volume": 9886.0}, {"date": "2025-01-28", "close": 13.8, "volume": 17080.0}, {"date": "2025-01-29", "close": 13.104, "volume": 37498.0}, {"date": "2025-01-30", "close": 12.802, "volume": 10073.0}, {"date": "2025-01-31", "close": 12.4, "volume": 19853.0}, {"date": "2025-02-03", "close": 12.6, "volume": 5220.0}, {"date": "2025-02-04", "close": 12.002, "volume": 13001.0}, {"date": "2025-02-05", "close": 12.578, "volume": 4873.0}, {"date": "2025-02-06", "close": 12.338, "volume": 8217.0}, {"date": "2025-02-07", "close": 13.772, "volume": 206045.0}, {"date": "2025-02-10", "close": 12.802, "volume": 33000.0}, {"date": "2025-02-11", "close": 12.458, "volume": 9184.0}, {"date": "2025-02-12", "close": 12.42, "volume": 9796.0}, {"date": "2025-02-13", "close": 12.998, "volume": 18826.0}, {"date": "2025-02-14", "close": 13.998, "volume": 15828.0}, {"date": "2025-02-18", "close": 14.42, "volume": 147287.0}, {"date": "2025-02-19", "close": 14.02, "volume": 22390.0}, {"date": "2025-02-20", "close": 13.938, "volume": 4063.0}, {"date": "2025-02-21", "close": 13.8, "volume": 9910.0}, {"date": "2025-02-24", "close": 13.856, "volume": 4343.0}, {"date": "2025-02-25", "close": 13.8, "volume": 13785.0}, {"date": "2025-02-26", "close": 13.802, "volume": 2778.0}, {"date": "2025-02-27", "close": 13.6, "volume": 5168.0}, {"date": "2025-02-28", "close": 13.918, "volume": 3590.0}, {"date": "2025-03-03", "close": 12.836, "volume": 8250.0}, {"date": "2025-03-04", "close": 12.998, "volume": 3560.0}, {"date": "2025-03-05", "close": 13.432, "volume": 4926.0}, {"date": "2025-03-06", "close": 14.52, "volume": 16480.0}, {"date": "2025-03-07", "close": 14.58, "volume": 11977.0}, {"date": "2025-03-10", "close": 13.42, "volume": 25280.0}, {"date": "2025-03-11", "close": 12.44, "volume": 10450.0}, {"date": "2025-03-12", "close": 12.602, "volume": 4930.0}, {"date": "2025-03-13", "close": 12.968, "volume": 3966.0}, {"date": "2025-03-14", "close": 13.316, "volume": 3394.0}, {"date": "2025-03-17", "close": 13.72, "volume": 5226.0}, {"date": "2025-03-18", "close": 13.598, "volume": 5011.0}, {"date": "2025-03-19", "close": 14.4, "volume": 98840.0}, {"date": "2025-03-20", "close": 14.108, "volume": 3671.0}, {"date": "2025-03-21", "close": 13.762, "volume": 9105.0}, {"date": "2025-03-24", "close": 14.0, "volume": 22236.0}, {"date": "2025-03-25", "close": 13.274, "volume": 13071.0}, {"date": "2025-03-26", "close": 13.106, "volume": 5986.0}, {"date": "2025-03-27", "close": 13.116, "volume": 17724.0}, {"date": "2025-03-28", "close": 12.46, "volume": 9635.0}, {"date": "2025-03-31", "close": 12.244, "volume": 10278.0}, {"date": "2025-04-01", "close": 11.804, "volume": 13192.0}, {"date": "2025-04-02", "close": 12.594, "volume": 4431.0}, {"date": "2025-04-03", "close": 11.526, "volume": 4718.0}, {"date": "2025-04-04", "close": 11.2, "volume": 8923.0}, {"date": "2025-04-07", "close": 11.552, "volume": 10261.0}, {"date": "2025-04-08", "close": 11.366, "volume": 6150.0}, {"date": "2025-04-09", "close": 11.36, "volume": 16693.0}, {"date": "2025-04-10", "close": 11.12, "volume": 1758.0}, {"date": "2025-04-11", "close": 14.512, "volume": 61925.0}, {"date": "2025-04-14", "close": 13.46, "volume": 38661.0}, {"date": "2025-04-15", "close": 14.076, "volume": 31605.0}, {"date": "2025-04-16", "close": 14.0, "volume": 12576.0}, {"date": "2025-04-17", "close": 15.0, "volume": 19889.0}, {"date": "2025-04-21", "close": 14.6, "volume": 14773.0}, {"date": "2025-04-22", "close": 15.6, "volume": 11188.0}, {"date": "2025-04-23", "close": 16.0, "volume": 11423.0}, {"date": "2025-04-24", "close": 16.4, "volume": 8294.0}, {"date": "2025-04-25", "close": 16.0, "volume": 2205.0}, {"date": "2025-04-28", "close": 15.726, "volume": 9215.0}, {"date": "2025-04-29", "close": 14.394, "volume": 5364.0}, {"date": "2025-04-30", "close": 14.302, "volume": 2280.0}, {"date": "2025-05-01", "close": 14.452, "volume": 4006.0}, {"date": "2025-05-02", "close": 15.0, "volume": 5427.0}, {"date": "2025-05-05", "close": 13.6, "volume": 17725.0}, {"date": "2025-05-06", "close": 14.004, "volume": 12071.0}, {"date": "2025-05-07", "close": 13.832, "volume": 3777.0}, {"date": "2025-05-08", "close": 14.0, "volume": 5001.0}, {"date": "2025-05-09", "close": 14.998, "volume": 7741.0}, {"date": "2025-05-12", "close": 15.2, "volume": 11313.0}, {"date": "2025-05-13", "close": 14.426, "volume": 8602.0}, {"date": "2025-05-14", "close": 13.2, "volume": 27908.0}, {"date": "2025-05-15", "close": 13.1, "volume": 6044.0}, {"date": "2025-05-16", "close": 13.2, "volume": 3283.0}, {"date": "2025-05-19", "close": 13.2, "volume": 5143.0}, {"date": "2025-05-20", "close": 13.8, "volume": 6658.0}, {"date": "2025-05-21", "close": 13.802, "volume": 2528.0}, {"date": "2025-05-22", "close": 14.36, "volume": 5945.0}, {"date": "2025-05-23", "close": 14.392, "volume": 4703.0}, {"date": "2025-05-27", "close": 14.36, "volume": 3669.0}, {"date": "2025-05-28", "close": 13.907, "volume": 1716.0}, {"date": "2025-05-29", "close": 14.0, "volume": 13137.0}, {"date": "2025-05-30", "close": 14.302, "volume": 5294.0}, {"date": "2025-06-02", "close": 14.002, "volume": 9206.0}, {"date": "2025-06-03", "close": 13.41, "volume": 1175.0}, {"date": "2025-06-04", "close": 13.92, "volume": 2951.0}, {"date": "2025-06-05", "close": 14.0, "volume": 8279.0}, {"date": "2025-06-06", "close": 14.02, "volume": 4657.0}, {"date": "2025-06-09", "close": 14.4, "volume": 44020.0}, {"date": "2025-06-10", "close": 14.306, "volume": 20646.0}, {"date": "2025-06-11", "close": 14.4, "volume": 2792.0}, {"date": "2025-06-12", "close": 13.95, "volume": 3159.0}, {"date": "2025-06-13", "close": 13.32, "volume": 13273.0}, {"date": "2025-06-16", "close": 13.928, "volume": 1011.0}, {"date": "2025-06-17", "close": 13.82, "volume": 2899.0}, {"date": "2025-06-18", "close": 14.398, "volume": 7040.0}, {"date": "2025-06-20", "close": 13.8, "volume": 8175.0}, {"date": "2025-06-23", "close": 13.704, "volume": 2481.0}, {"date": "2025-06-24", "close": 14.36, "volume": 21212.0}, {"date": "2025-06-25", "close": 13.92, "volume": 4723.0}, {"date": "2025-06-26", "close": 13.702, "volume": 5891.0}, {"date": "2025-06-27", "close": 13.4, "volume": 4664.0}, {"date": "2025-06-30", "close": 13.4, "volume": 4297.0}, {"date": "2025-07-01", "close": 14.2, "volume": 5044.0}, {"date": "2025-07-02", "close": 14.202, "volume": 1706.0}, {"date": "2025-07-03", "close": 14.096, "volume": 1703.0}, {"date": "2025-07-07", "close": 14.006, "volume": 8148.0}, {"date": "2025-07-08", "close": 14.01, "volume": 6905.0}, {"date": "2025-07-09", "close": 14.4, "volume": 6276.0}, {"date": "2025-07-10", "close": 14.348, "volume": 9228.0}, {"date": "2025-07-11", "close": 14.38, "volume": 7538.0}, {"date": "2025-07-14", "close": 14.0, "volume": 9095.0}, {"date": "2025-07-15", "close": 14.18, "volume": 3299.0}, {"date": "2025-07-16", "close": 14.3, "volume": 17846.0}, {"date": "2025-07-17", "close": 14.0, "volume": 14157.0}, {"date": "2025-07-18", "close": 13.72, "volume": 9761.0}, {"date": "2025-07-21", "close": 14.098, "volume": 2971.0}, {"date": "2025-07-22", "close": 14.006, "volume": 7685.0}, {"date": "2025-07-23", "close": 14.0, "volume": 2072.0}, {"date": "2025-07-24", "close": 13.434, "volume": 7657.0}, {"date": "2025-07-25", "close": 13.024, "volume": 8929.0}, {"date": "2025-07-28", "close": 12.502, "volume": 8467.0}, {"date": "2025-07-29", "close": 10.9, "volume": 36067.0}, {"date": "2025-07-30", "close": 11.56, "volume": 5951.0}, {"date": "2025-07-31", "close": 11.46, "volume": 1263.0}, {"date": "2025-08-01", "close": 10.998, "volume": 5833.0}, {"date": "2025-08-04", "close": 11.0, "volume": 2235.0}, {"date": "2025-08-05", "close": 10.602, "volume": 4401.0}, {"date": "2025-08-06", "close": 10.5597, "volume": 6214.0}, {"date": "2025-08-07", "close": 10.5, "volume": 6987.0}, {"date": "2025-08-08", "close": 10.796, "volume": 2828.0}, {"date": "2025-08-11", "close": 10.06, "volume": 12132.0}, {"date": "2025-08-12", "close": 8.566, "volume": 44717.0}, {"date": "2025-08-13", "close": 9.0, "volume": 20013.0}, {"date": "2025-08-14", "close": 8.716, "volume": 1988.0}, {"date": "2025-08-15", "close": 8.96, "volume": 4497.0}, {"date": "2025-08-18", "close": 8.996, "volume": 13707.0}, {"date": "2025-08-19", "close": 8.8, "volume": 3711.0}, {"date": "2025-08-20", "close": 8.648, "volume": 6240.0}, {"date": "2025-08-21", "close": 11.0, "volume": 33893.0}, {"date": "2025-08-22", "close": 11.402, "volume": 11133.0}, {"date": "2025-08-25", "close": 11.0, "volume": 31656.0}, {"date": "2025-08-26", "close": 10.476, "volume": 18948.0}, {"date": "2025-08-27", "close": 9.61, "volume": 18973.0}, {"date": "2025-08-28", "close": 10.18, "volume": 47550.0}, {"date": "2025-08-29", "close": 9.51, "volume": 4256.0}, {"date": "2025-09-02", "close": 9.15, "volume": 9417.0}, {"date": "2025-09-03", "close": 9.41, "volume": 45514.0}, {"date": "2025-09-04", "close": 10.22, "volume": 43646.0}, {"date": "2025-09-05", "close": 9.6, "volume": 197282.0}, {"date": "2025-09-08", "close": 9.2, "volume": 5547.0}, {"date": "2025-09-09", "close": 9.14, "volume": 13556.0}, {"date": "2025-09-10", "close": 7.64, "volume": 51903.0}, {"date": "2025-09-11", "close": 7.09, "volume": 34849.0}, {"date": "2025-09-12", "close": 7.11, "volume": 65861.0}, {"date": "2025-09-15", "close": 6.67, "volume": 57680.0}, {"date": "2025-09-16", "close": 6.19, "volume": 71739.0}, {"date": "2025-09-17", "close": 6.58, "volume": 29357.0}, {"date": "2025-09-18", "close": 6.17, "volume": 62579.0}, {"date": "2025-09-19", "close": 6.6, "volume": 59851.0}, {"date": "2025-09-22", "close": 7.78, "volume": 61738.0}, {"date": "2025-09-23", "close": 8.76, "volume": 53714.0}, {"date": "2025-09-24", "close": 9.59, "volume": 85540.0}, {"date": "2025-09-25", "close": 13.69, "volume": 1623670.0}, {"date": "2025-09-26", "close": 13.27, "volume": 130907.0}, {"date": "2025-09-29", "close": 15.685, "volume": 346529.0}, {"date": "2025-09-30", "close": 17.35, "volume": 131543.0}, {"date": "2025-10-01", "close": 17.185, "volume": 27923.0}, {"date": "2025-10-02", "close": 17.27, "volume": 19861.0}, {"date": "2025-10-03", "close": 16.35, "volume": 49057.0}, {"date": "2025-10-06", "close": 15.81, "volume": 23049.0}, {"date": "2025-10-07", "close": 15.55, "volume": 67369.0}, {"date": "2025-10-08", "close": 16.37, "volume": 39025.0}, {"date": "2025-10-09", "close": 15.69, "volume": 56779.0}, {"date": "2025-10-10", "close": 15.3, "volume": 29969.0}, {"date": "2025-10-13", "close": 14.94, "volume": 39437.0}, {"date": "2025-10-14", "close": 14.38, "volume": 18158.0}, {"date": "2025-10-15", "close": 13.5, "volume": 16478.0}, {"date": "2025-10-16", "close": 13.04, "volume": 32339.0}, {"date": "2025-10-17", "close": 13.03, "volume": 21046.0}, {"date": "2025-10-20", "close": 16.0, "volume": 87764.0}, {"date": "2025-10-21", "close": 14.42, "volume": 31943.0}, {"date": "2025-10-22", "close": 14.9, "volume": 35214.0}, {"date": "2025-10-23", "close": 15.06, "volume": 23804.0}, {"date": "2025-10-24", "close": 16.19, "volume": 25085.0}, {"date": "2025-10-27", "close": 15.75, "volume": 35828.0}, {"date": "2025-10-28", "close": 15.33, "volume": 48505.0}, {"date": "2025-10-29", "close": 14.05, "volume": 22803.0}, {"date": "2025-10-30", "close": 13.66, "volume": 11582.0}, {"date": "2025-10-31", "close": 13.99, "volume": 21026.0}, {"date": "2025-11-03", "close": 13.74, "volume": 16465.0}, {"date": "2025-11-04", "close": 13.5, "volume": 40545.0}, {"date": "2025-11-05", "close": 13.59, "volume": 21558.0}, {"date": "2025-11-06", "close": 12.08, "volume": 17329.0}, {"date": "2025-11-07", "close": 12.5, "volume": 19243.0}, {"date": "2025-11-10", "close": 13.01, "volume": 18991.0}, {"date": "2025-11-11", "close": 12.15, "volume": 25408.0}, {"date": "2025-11-12", "close": 11.75, "volume": 11238.0}, {"date": "2025-11-13", "close": 9.92, "volume": 32894.0}, {"date": "2025-11-14", "close": 11.73, "volume": 50742.0}, {"date": "2025-11-17", "close": 13.97, "volume": 132534.0}, {"date": "2025-11-18", "close": 13.22, "volume": 21367.0}, {"date": "2025-11-19", "close": 14.0, "volume": 34138.0}, {"date": "2025-11-20", "close": 13.82, "volume": 31441.0}, {"date": "2025-11-21", "close": 13.905, "volume": 54842.0}, {"date": "2025-11-24", "close": 12.9, "volume": 28802.0}, {"date": "2025-11-25", "close": 11.93, "volume": 24661.0}, {"date": "2025-11-26", "close": 11.97, "volume": 23189.0}, {"date": "2025-11-28", "close": 11.94, "volume": 8303.0}, {"date": "2025-12-01", "close": 11.8, "volume": 14790.0}, {"date": "2025-12-02", "close": 11.89, "volume": 27559.0}, {"date": "2025-12-03", "close": 11.85, "volume": 20814.0}, {"date": "2025-12-04", "close": 12.05, "volume": 10665.0}, {"date": "2025-12-05", "close": 11.84, "volume": 6654.0}, {"date": "2025-12-08", "close": 12.15, "volume": 15385.0}, {"date": "2025-12-09", "close": 12.16, "volume": 19333.0}, {"date": "2025-12-10", "close": 12.66, "volume": 25306.0}, {"date": "2025-12-11", "close": 12.76, "volume": 36333.0}, {"date": "2025-12-12", "close": 11.89, "volume": 75048.0}, {"date": "2025-12-15", "close": 12.0, "volume": 11547.0}, {"date": "2025-12-16", "close": 12.05, "volume": 10698.0}, {"date": "2025-12-17", "close": 12.05, "volume": 10448.0}, {"date": "2025-12-18", "close": 12.84, "volume": 21074.0}, {"date": "2025-12-19", "close": 11.54, "volume": 160282.0}, {"date": "2025-12-22", "close": 10.07, "volume": 30077.0}, {"date": "2025-12-23", "close": 10.14, "volume": 26521.0}, {"date": "2025-12-24", "close": 10.04, "volume": 26590.0}, {"date": "2025-12-26", "close": 10.04, "volume": 5410.0}, {"date": "2025-12-29", "close": 10.49, "volume": 12083.0}, {"date": "2025-12-30", "close": 10.7, "volume": 14852.0}, {"date": "2025-12-31", "close": 11.38, "volume": 48311.0}, {"date": "2026-01-02", "close": 10.52, "volume": 16947.0}, {"date": "2026-01-05", "close": 12.55, "volume": 28922.0}, {"date": "2026-01-06", "close": 13.48, "volume": 25471.0}, {"date": "2026-01-07", "close": 12.13, "volume": 10310.0}, {"date": "2026-01-08", "close": 12.9, "volume": 27604.0}, {"date": "2026-01-09", "close": 12.16, "volume": 4812.0}, {"date": "2026-01-12", "close": 11.67, "volume": 7965.0}, {"date": "2026-01-13", "close": 11.76, "volume": 4025.0}, {"date": "2026-01-14", "close": 11.84, "volume": 4039.0}, {"date": "2026-01-15", "close": 12.22, "volume": 5371.0}, {"date": "2026-01-16", "close": 12.44, "volume": 4060.0}, {"date": "2026-01-20", "close": 12.44, "volume": 7261.0}, {"date": "2026-01-21", "close": 12.06, "volume": 5901.0}, {"date": "2026-01-22", "close": 11.73, "volume": 4508.0}, {"date": "2026-01-23", "close": 11.64, "volume": 4288.0}, {"date": "2026-01-26", "close": 11.4, "volume": 6616.0}, {"date": "2026-01-27", "close": 11.07, "volume": 2426.0}, {"date": "2026-01-28", "close": 10.96, "volume": 17523.0}, {"date": "2026-01-29", "close": 10.3, "volume": 8551.0}, {"date": "2026-01-30", "close": 10.02, "volume": 12172.0}, {"date": "2026-02-02", "close": 10.94, "volume": 19103.0}, {"date": "2026-02-03", "close": 11.0, "volume": 8412.0}, {"date": "2026-02-04", "close": 10.13, "volume": 3507.0}, {"date": "2026-02-05", "close": 9.9, "volume": 22840.0}, {"date": "2026-02-06", "close": 9.95, "volume": 3631.0}, {"date": "2026-02-09", "close": 10.31, "volume": 4815.0}, {"date": "2026-02-10", "close": 10.29, "volume": 60072.0}, {"date": "2026-02-11", "close": 11.0, "volume": 152544.0}, {"date": "2026-02-12", "close": 11.25, "volume": 7322.0}, {"date": "2026-02-13", "close": 11.72, "volume": 10343.0}, {"date": "2026-02-17", "close": 11.55, "volume": 33326.0}, {"date": "2026-02-18", "close": 11.15, "volume": 1116.0}, {"date": "2026-02-19", "close": 11.43, "volume": 15778.0}, {"date": "2026-02-20", "close": 11.275, "volume": 7680.0}, {"date": "2026-02-23", "close": 11.26, "volume": 4125.0}, {"date": "2026-02-24", "close": 11.26, "volume": null}, {"date": "2026-02-25", "close": 10.76, "volume": 807.0}, {"date": "2026-02-26", "close": 11.23, "volume": 5630.0}, {"date": "2026-02-27", "close": 11.97, "volume": 5210.0}, {"date": "2026-03-02", "close": 10.75, "volume": 3165.0}, {"date": "2026-03-03", "close": 10.3, "volume": 2678.0}, {"date": "2026-03-04", "close": 9.4, "volume": 20008.0}, {"date": "2026-03-05", "close": 9.99, "volume": 13756.0}, {"date": "2026-03-06", "close": 9.7, "volume": 17131.0}, {"date": "2026-03-09", "close": 9.56, "volume": 4484.0}, {"date": "2026-03-10", "close": 9.15, "volume": 20873.0}, {"date": "2026-03-11", "close": 8.9, "volume": 3596.0}, {"date": "2026-03-12", "close": 9.09, "volume": 2090.0}, {"date": "2026-03-13", "close": 9.0, "volume": 3199.0}, {"date": "2026-03-16", "close": 8.42, "volume": 28608.0}, {"date": "2026-03-17", "close": 8.75, "volume": 3358.0}, {"date": "2026-03-18", "close": 8.93, "volume": 14608.0}, {"date": "2026-03-19", "close": 8.24, "volume": 18890.0}, {"date": "2026-03-20", "close": 7.99, "volume": 26819.0}, {"date": "2026-03-23", "close": 7.5, "volume": 15988.0}, {"date": "2026-03-24", "close": 7.76, "volume": 9260.0}, {"date": "2026-03-25", "close": 7.7, "volume": 15393.0}, {"date": "2026-03-26", "close": 8.45, "volume": 24449.0}, {"date": "2026-03-27", "close": 8.11, "volume": 10455.0}, {"date": "2026-03-30", "close": 8.19, "volume": 5204.0}, {"date": "2026-03-31", "close": 8.02, "volume": 2196.0}, {"date": "2026-04-01", "close": 8.1, "volume": 19174.0}, {"date": "2026-04-02", "close": 8.4, "volume": 6516.0}, {"date": "2026-04-06", "close": 7.63, "volume": 44267.0}, {"date": "2026-04-07", "close": 6.37, "volume": 34169.0}, {"date": "2026-04-08", "close": 6.82, "volume": 28457.0}, {"date": "2026-04-09", "close": 7.1, "volume": 11918.0}, {"date": "2026-04-10", "close": 7.25, "volume": 14692.0}, {"date": "2026-04-13", "close": 7.34, "volume": 29141.0}, {"date": "2026-04-14", "close": 7.56, "volume": 8177.0}, {"date": "2026-04-15", "close": 7.51, "volume": 39906.0}, {"date": "2026-04-16", "close": 7.03, "volume": 45681.0}, {"date": "2026-04-17", "close": 7.26, "volume": 4531.0}, {"date": "2026-04-20", "close": 7.46, "volume": 25443.0}, {"date": "2026-04-21", "close": 7.275, "volume": 10814.0}, {"date": "2026-04-22", "close": 7.41, "volume": 6409.0}, {"date": "2026-04-23", "close": 7.2, "volume": 6084.0}, {"date": "2026-04-24", "close": 7.41, "volume": 17251.0}, {"date": "2026-04-27", "close": 7.42, "volume": 5130.0}, {"date": "2026-04-28", "close": 7.4, "volume": 13610.0}, {"date": "2026-04-29", "close": 7.5, "volume": 2540.0}, {"date": "2026-04-30", "close": 7.145, "volume": 7074.0}, {"date": "2026-05-01", "close": 7.3, "volume": 2228.0}, {"date": "2026-05-04", "close": 7.45, "volume": 3940.0}, {"date": "2026-05-05", "close": 7.99, "volume": 5536.0}, {"date": "2026-05-06", "close": 7.98, "volume": 3844.0}, {"date": "2026-05-07", "close": 8.125, "volume": 6302.0}, {"date": "2026-05-08", "close": 7.81, "volume": 4230.0}, {"date": "2026-05-11", "close": 7.98, "volume": 1975.0}, {"date": "2026-05-12", "close": 8.68, "volume": 33056.0}, {"date": "2026-05-13", "close": 8.1, "volume": 8790.0}, {"date": "2026-05-14", "close": 8.385, "volume": 3428.0}, {"date": "2026-05-15", "close": 8.3, "volume": 4813.0}, {"date": "2026-05-18", "close": 8.35, "volume": 4869.0}, {"date": "2026-05-19", "close": 8.2, "volume": 4739.0}, {"date": "2026-05-20", "close": 8.0, "volume": 4871.0}, {"date": "2026-05-21", "close": 7.55, "volume": 4760.0}, {"date": "2026-05-22", "close": 7.86, "volume": 2767.0}, {"date": "2026-05-26", "close": 7.51, "volume": 12963.0}, {"date": "2026-05-27", "close": 7.7, "volume": 7060.0}, {"date": "2026-05-28", "close": 7.52, "volume": 8979.0}, {"date": "2026-05-29", "close": 7.75, "volume": 8063.0}, {"date": "2026-06-01", "close": 7.7, "volume": 12162.0}, {"date": "2026-06-02", "close": 7.65, "volume": 6231.0}, {"date": "2026-06-03", "close": 7.65, "volume": 6876.0}, {"date": "2026-06-04", "close": 7.6, "volume": 11102.0}, {"date": "2026-06-05", "close": 7.5, "volume": 5149.0}, {"date": "2026-06-08", "close": 7.5196, "volume": 7601.0}, {"date": "2026-06-09", "close": 7.53, "volume": 7865.0}, {"date": "2026-06-10", "close": 7.21, "volume": 6946.0}, {"date": "2026-06-11", "close": 7.2, "volume": 10588.0}, {"date": "2026-06-12", "close": 7.06, "volume": 5075.0}, {"date": "2026-06-15", "close": 7.15, "volume": 1606.0}, {"date": "2026-06-16", "close": 7.12, "volume": 1641.0}, {"date": "2026-06-17", "close": 7.13, "volume": 1994.0}, {"date": "2026-06-18", "close": 6.93, "volume": 9856.0}, {"date": "2026-06-22", "close": 6.34, "volume": 22266.0}, {"date": "2026-06-23", "close": 5.99, "volume": 12910.0}, {"date": "2026-06-24", "close": 6.06, "volume": 7330.0}, {"date": "2026-06-25", "close": 6.15, "volume": 18349.0}, {"date": "2026-06-26", "close": 7.03, "volume": 43477.0}, {"date": "2026-06-29", "close": 6.8, "volume": 12854.0}, {"date": "2026-06-30", "close": 6.6, "volume": 6046.0}, {"date": "2026-07-01", "close": 6.75, "volume": 10368.0}, {"date": "2026-07-02", "close": 7.28, "volume": 60996.0}, {"date": "2026-07-06", "close": 7.17, "volume": 12208.0}, {"date": "2026-07-07", "close": 7.08, "volume": 31818.0}, {"date": "2026-07-08", "close": 7.22, "volume": 2317.0}, {"date": "2026-07-09", "close": 7.0, "volume": 2729.0}, {"date": "2026-07-10", "close": 7.22, "volume": 3914.0}, {"date": "2026-07-13", "close": 6.7, "volume": 18904.0}, {"date": "2026-07-14", "close": 6.53, "volume": 4386.0}, {"date": "2026-07-15", "close": 6.75, "volume": 12432.0}, {"date": "2026-07-16", "close": 6.77, "volume": 6474.0}, {"date": "2026-07-17", "close": 6.8141, "volume": 1655.0}, {"date": "2026-07-20", "close": 6.77, "volume": 12772.0}, {"date": "2026-07-21", "close": 7.0, "volume": 10956.0}, {"date": "2026-07-22", "close": 7.9, "volume": 181890.0}, {"date": "2026-07-23", "close": 7.47, "volume": 11455.0}, {"date": "2026-07-24", "close": 7.79, "volume": 3790.0}, {"date": "2026-07-27", "close": 7.47, "volume": 8713.0}, {"date": "2026-07-28", "close": 7.495, "volume": 8219.0}, {"date": "2026-07-29", "close": 7.1, "volume": 12089.0}, {"date": "2026-07-30", "close": 7.2, "volume": 16204.0}, {"date": "2026-07-31", "close": 7.27, "volume": 7373.0}, {"date": "2026-08-03", "close": 7.1, "volume": 9837.0}, {"date": "2026-08-04", "close": 6.87, "volume": 164682.0}, {"date": "2026-08-05", "close": 7.66, "volume": 17082.0}, {"date": "2026-08-06", "close": 7.748, "volume": 3964.0}, {"date": "2026-08-07", "close": 7.3, "volume": 29574.0}, {"date": "2026-08-10", "close": 7.66, "volume": 24337.0}, {"date": "2026-08-11", "close": 7.67, "volume": 54980.0}, {"date": "2026-08-12", "close": 7.48, "volume": 10204.0}, {"date": "2026-08-13", "close": 7.33, "volume": 9358.0}, {"date": "2026-08-14", "close": 7.585, "volume": 5321.0}, {"date": "2026-08-17", "close": 7.36, "volume": 21914.0}, {"date": "2026-08-18", "close": 7.18, "volume": 6368.0}, {"date": "2026-08-19", "close": 7.16, "volume": 31982.0}, {"date": "2026-08-20", "close": 7.17, "volume": 8364.0}, {"date": "2026-08-21", "close": 7.49, "volume": 4842.0}, {"date": "2026-08-24", "close": 7.21, "volume": 10313.0}, {"date": "2026-08-25", "close": 7.39, "volume": 123548.0}, {"date": "2026-08-26", "close": 7.03, "volume": 34026.0}, {"date": "2026-08-27", "close": 6.77, "volume": 21111.0}, {"date": "2026-08-28", "close": 6.77, "volume": 17904.0}, {"date": "2026-08-31", "close": 7.37, "volume": 7588.0}, {"date": "2026-09-01", "close": 7.02, "volume": 40022.0}, {"date": "2026-09-02", "close": 7.3, "volume": 79794.0}, {"date": "2026-09-03", "close": 6.98, "volume": 29608.0}, {"date": "2026-09-04", "close": 7.24, "volume": 21041.0}, {"date": "2026-09-08", "close": 7.03, "volume": 10329.0}, {"date": "2026-09-09", "close": 6.82, "volume": 6322.0}, {"date": "2026-09-10", "close": 6.58, "volume": 19489.0}, {"date": "2026-09-11", "close": 6.93, "volume": 48826.0}, {"date": "2026-09-14", "close": 7.09, "volume": 31038.0}, {"date": "2026-09-15", "close": 6.75, "volume": 6043.0}, {"date": "2026-09-16", "close": 6.78, "volume": 9000.0}, {"date": "2026-09-17", "close": 6.99, "volume": 20062.0}, {"date": "2026-09-18", "close": 7.2, "volume": 28213.0}], "refreshing": true}