{"ticker": "GYRE", "overview": {"cik": "1124105", "ticker": "GYRE", "name": "GYRE THERAPEUTICS, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031324", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001140361-26-031322", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001140361-26-031320", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002523", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028716", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-15", "title": "Form 8-K/A", "accession": "0001140361-26-028564", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-13", "title": "Form S-3/A", "accession": "0001140361-26-028333", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027008", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027007", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027003", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-23", "title": "Shelf registration", "accession": "0001140361-26-025999", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001140361-26-025950", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025324", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025208", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001140361-26-024929", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024785", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024784", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001140361-26-024702", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024449", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001140361-26-023625", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001140361-26-022980", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001140361-26-022642", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GYRE", "has_prices": true, "as_of": "2026-10-30", "last": 4.555, "prev_close": 6.41, "change": -1.8550000000000004, "change_pct": -0.2893915756630266, "session_volume": 394081.0, "vwap_5": 5.693272356975939, "vwap_20": 6.2226440648031, "vwap_60": 6.844342965251779, "vwap_250": 7.076999844898552, "high_52w": 8.76, "low_52w": 4.555, "avg_volume_20": 139567.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-031326", "src": "INSIDERS", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "Claire Weston", "who_key": "Weston Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GYRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060874/000114036126031326/0001140361-26-031326-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001140361-26-031324", "src": "INSIDERS", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "Maxwell Kirkby", "who_key": "Kirkby Maxwell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on GYRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060862/000114036126031324/0001140361-26-031324-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0001140361-26-019395", "src": "13DG", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "GYRE Therapeutics, Inc.", "who_key": "GYRE THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GYRE THERAPEUTICS, INC. moves to a 6.33% activist stake in GYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1124105/0001140361-26-019395-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0001140361-26-019380", "src": "13DG", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "GNI Group Ltd.", "who_key": "GNI Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GNI Group Ltd. moves to a 69.1% activist stake in GYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1958461/0001140361-26-019380-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001140361-26-019388", "src": "13DG", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "GYRE Therapeutics, Inc.", "who_key": "GYRE THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GYRE THERAPEUTICS, INC. moves to a 8.6% activist stake in GYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1124105/0001140361-26-019388-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-019395", "src": "13DG", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "GYRE Therapeutics, Inc.", "who_key": "GYRE THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GYRE THERAPEUTICS, INC. moves to a 6.33% activist stake in GYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1124105/0001140361-26-019395-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258646}, {"id": "13DG-0001140361-26-019380", "src": "13DG", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "GNI Group Ltd.", "who_key": "GNI Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GNI Group Ltd. moves to a 69.1% activist stake in GYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1958461/0001140361-26-019380-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "13DG-0001140361-26-019388", "src": "13DG", "ticker": "GYRE", "cik": "1124105", "company": "GYRE THERAPEUTICS, INC.", "company_raw": "GYRE THERAPEUTICS, INC.", "who": "GYRE Therapeutics, Inc.", "who_key": "GYRE THERAPEUTICS, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "GYRE THERAPEUTICS, INC. moves to a 8.6% activist stake in GYRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1124105/0001140361-26-019388-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}], "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": "Gyre Therapeutics, Inc. - Common Stock", "new_value": "GYRE THERAPEUTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001124105", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001124105", "applied": 1, "detected_at": "2026-10-25T02:44:01.528510"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031324", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001140361-26-031322", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001140361-26-031320", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002523", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028716", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-15", "title": "Form 8-K/A", "accession": "0001140361-26-028564", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-13", "title": "Form S-3/A", "accession": "0001140361-26-028333", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027008", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027007", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027005", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027004", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001140361-26-027003", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-23", "title": "Shelf registration", "accession": "0001140361-26-025999", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001140361-26-025950", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025324", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001140361-26-025208", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001140361-26-024929", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024785", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001140361-26-024784", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001140361-26-024702", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024449", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001140361-26-023625", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001140361-26-022980", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001140361-26-022642", "price_sensitive": false}], "performance": {"ticker": "GYRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 161.9838, "volume": 231.0}, {"date": "2016-11-01", "close": 159.734, "volume": 300.0}, {"date": "2016-11-02", "close": 164.2336, "volume": 783.0}, {"date": "2016-11-03", "close": 157.4843, "volume": 449.0}, {"date": "2016-11-04", "close": 152.9847, "volume": 386.0}, {"date": "2016-11-07", "close": 161.5113, "volume": 128.0}, {"date": "2016-11-08", "close": 146.2354, "volume": 168.0}, {"date": "2016-11-09", "close": 154.762, "volume": 41.0}, {"date": "2016-11-10", "close": 150.7349, "volume": 587.0}, {"date": "2016-11-11", "close": 163.7836, "volume": 458.0}, {"date": "2016-11-14", "close": 157.4843, "volume": 1111.0}, {"date": "2016-11-15", "close": 159.734, "volume": 317.0}, {"date": "2016-11-16", "close": 155.2345, "volume": 1095.0}, {"date": "2016-11-17", "close": 161.9838, "volume": 423.0}, {"date": "2016-11-18", "close": 173.2327, "volume": 917.0}, {"date": "2016-11-21", "close": 186.7088, "volume": 1427.0}, {"date": "2016-11-22", "close": 173.2327, "volume": 1084.0}, {"date": "2016-11-23", "close": 169.4081, "volume": 491.0}, {"date": "2016-11-25", "close": 177.7322, "volume": 82.0}, {"date": "2016-11-28", "close": 175.4825, "volume": 470.0}, {"date": "2016-11-29", "close": 168.7331, "volume": 470.0}, {"date": "2016-11-30", "close": 159.734, "volume": 867.0}, {"date": "2016-12-01", "close": 155.4595, "volume": 120.0}, {"date": "2016-12-02", "close": 152.9847, "volume": 149.0}, {"date": "2016-12-05", "close": 140.7234, "volume": 425.0}, {"date": "2016-12-06", "close": 143.9856, "volume": 470.0}, {"date": "2016-12-07", "close": 144.0081, "volume": 367.0}, {"date": "2016-12-08", "close": 147.3603, "volume": 795.0}, {"date": "2016-12-09", "close": 153.0072, "volume": 655.0}, {"date": "2016-12-12", "close": 135.6839, "volume": 393.0}, {"date": "2016-12-13", "close": 129.9245, "volume": 524.0}, {"date": "2016-12-14", "close": 121.0604, "volume": 4213.0}, {"date": "2016-12-15", "close": 240.7259, "volume": 84152.0}, {"date": "2016-12-16", "close": 195.1455, "volume": 7853.0}, {"date": "2016-12-19", "close": 163.5136, "volume": 4983.0}, {"date": "2016-12-20", "close": 157.5292, "volume": 1797.0}, {"date": "2016-12-21", "close": 155.392, "volume": 1571.0}, {"date": "2016-12-22", "close": 148.4852, "volume": 1185.0}, {"date": "2016-12-23", "close": 157.4618, "volume": 677.0}, {"date": "2016-12-27", "close": 148.4627, "volume": 983.0}, {"date": "2016-12-28", "close": 150.06, "volume": 1017.0}, {"date": "2016-12-29", "close": 148.6201, "volume": 535.0}, {"date": "2016-12-30", "close": 146.2579, "volume": 729.0}, {"date": "2017-01-03", "close": 148.3727, "volume": 521.0}, {"date": "2017-01-04", "close": 155.4595, "volume": 1446.0}, {"date": "2017-01-05", "close": 148.6651, "volume": 328.0}, {"date": "2017-01-06", "close": 155.2345, "volume": 1040.0}, {"date": "2017-01-09", "close": 146.2354, "volume": 440.0}, {"date": "2017-01-10", "close": 152.9622, "volume": 390.0}, {"date": "2017-01-11", "close": 148.9351, "volume": 481.0}, {"date": "2017-01-12", "close": 152.9847, "volume": 3228.0}, {"date": "2017-01-13", "close": 146.2354, "volume": 5843.0}, {"date": "2017-01-17", "close": 136.0664, "volume": 1154.0}, {"date": "2017-01-18", "close": 132.7367, "volume": 629.0}, {"date": "2017-01-19", "close": 128.2372, "volume": 827.0}, {"date": "2017-01-20", "close": 131.6118, "volume": 617.0}, {"date": "2017-01-23", "close": 128.2147, "volume": 378.0}, {"date": "2017-01-24", "close": 126.9773, "volume": 634.0}, {"date": "2017-01-25", "close": 126.0099, "volume": 540.0}, {"date": "2017-01-26", "close": 128.2372, "volume": 355.0}, {"date": "2017-01-27", "close": 137.2363, "volume": 2501.0}, {"date": "2017-01-30", "close": 128.2597, "volume": 510.0}, {"date": "2017-01-31", "close": 130.487, "volume": 392.0}, {"date": "2017-02-01", "close": 130.487, "volume": 7820.0}, {"date": "2017-02-02", "close": 123.9851, "volume": 1564.0}, {"date": "2017-02-03", "close": 114.671, "volume": 2279.0}, {"date": "2017-02-06", "close": 110.2615, "volume": 1142.0}, {"date": "2017-02-07", "close": 132.0618, "volume": 8635.0}, {"date": "2017-02-08", "close": 121.7578, "volume": 2170.0}, {"date": "2017-02-09", "close": 123.7376, "volume": 866.0}, {"date": "2017-02-10", "close": 115.8634, "volume": 4491.0}, {"date": "2017-02-13", "close": 142.4929, "volume": 28366.0}, {"date": "2017-02-14", "close": 117.4441, "volume": 38903.0}, {"date": "2017-02-15", "close": 109.0445, "volume": 9863.0}, {"date": "2017-02-16", "close": 103.7948, "volume": 4932.0}, {"date": "2017-02-17", "close": 104.0948, "volume": 7454.0}, {"date": "2017-02-21", "close": 103.0448, "volume": 4405.0}, {"date": "2017-02-22", "close": 101.9949, "volume": 25104.0}, {"date": "2017-02-23", "close": 94.3453, "volume": 5001.0}, {"date": "2017-02-24", "close": 91.3454, "volume": 4299.0}, {"date": "2017-02-27", "close": 97.7951, "volume": 7323.0}, {"date": "2017-02-28", "close": 101.5449, "volume": 11466.0}, {"date": "2017-03-01", "close": 96.2952, "volume": 2583.0}, {"date": "2017-03-02", "close": 93.7453, "volume": 2243.0}, {"date": "2017-03-03", "close": 92.9954, "volume": 1602.0}, {"date": "2017-03-06", "close": 92.8454, "volume": 1184.0}, {"date": "2017-03-07", "close": 101.6949, "volume": 3054.0}, {"date": "2017-03-08", "close": 92.2454, "volume": 4074.0}, {"date": "2017-03-09", "close": 96.2952, "volume": 3644.0}, {"date": "2017-03-10", "close": 98.0951, "volume": 1335.0}, {"date": "2017-03-13", "close": 98.6951, "volume": 2536.0}, {"date": "2017-03-14", "close": 87.2956, "volume": 3583.0}, {"date": "2017-03-15", "close": 87.8956, "volume": 793.0}, {"date": "2017-03-16", "close": 81.1459, "volume": 1346.0}, {"date": "2017-03-17", "close": 76.7212, "volume": 1964.0}, {"date": "2017-03-20", "close": 78.7461, "volume": 713.0}, {"date": "2017-03-21", "close": 74.2313, "volume": 1441.0}, {"date": "2017-03-22", "close": 70.9465, "volume": 1955.0}, {"date": "2017-03-23", "close": 71.3964, "volume": 1310.0}, {"date": "2017-03-24", "close": 77.9961, "volume": 4713.0}, {"date": "2017-03-27", "close": 77.2461, "volume": 1351.0}, {"date": "2017-03-28", "close": 225.1387, "volume": 1336303.0}, {"date": "2017-03-29", "close": 157.6421, "volume": 288847.0}, {"date": "2017-03-30", "close": 138.5931, "volume": 133206.0}, {"date": "2017-03-31", "close": 141.4429, "volume": 107320.0}, {"date": "2017-04-03", "close": 133.0433, "volume": 57462.0}, {"date": "2017-04-04", "close": 122.9938, "volume": 41016.0}, {"date": "2017-04-05", "close": 109.9445, "volume": 80948.0}, {"date": "2017-04-06", "close": 110.2445, "volume": 78635.0}, {"date": "2017-04-07", "close": 81.7459, "volume": 316063.0}, {"date": "2017-04-10", "close": 86.6957, "volume": 72201.0}, {"date": "2017-04-11", "close": 85.6457, "volume": 198231.0}, {"date": "2017-04-12", "close": 79.196, "volume": 54350.0}, {"date": "2017-04-13", "close": 81.1459, "volume": 53278.0}, {"date": "2017-04-17", "close": 82.6459, "volume": 52177.0}, {"date": "2017-04-18", "close": 80.546, "volume": 22270.0}, {"date": "2017-04-19", "close": 79.946, "volume": 55335.0}, {"date": "2017-04-20", "close": 75.2962, "volume": 32086.0}, {"date": "2017-04-21", "close": 74.0963, "volume": 16797.0}, {"date": "2017-04-24", "close": 68.3966, "volume": 25300.0}, {"date": "2017-04-25", "close": 70.0465, "volume": 27519.0}, {"date": "2017-04-26", "close": 72.2964, "volume": 71109.0}, {"date": "2017-04-27", "close": 75.1462, "volume": 36498.0}, {"date": "2017-04-28", "close": 79.646, "volume": 53921.0}, {"date": "2017-05-01", "close": 81.1459, "volume": 25740.0}, {"date": "2017-05-02", "close": 78.5961, "volume": 17564.0}, {"date": "2017-05-03", "close": 77.9961, "volume": 9818.0}, {"date": "2017-05-04", "close": 74.2463, "volume": 13848.0}, {"date": "2017-05-05", "close": 70.4965, "volume": 14959.0}, {"date": "2017-05-08", "close": 65.8467, "volume": 27909.0}, {"date": "2017-05-09", "close": 62.5469, "volume": 31105.0}, {"date": "2017-05-10", "close": 63.7468, "volume": 13269.0}, {"date": "2017-05-11", "close": 62.3969, "volume": 9178.0}, {"date": "2017-05-12", "close": 56.8472, "volume": 18443.0}, {"date": "2017-05-15", "close": 58.0471, "volume": 12806.0}, {"date": "2017-05-16", "close": 56.8472, "volume": 13481.0}, {"date": "2017-05-17", "close": 59.697, "volume": 43159.0}, {"date": "2017-05-18", "close": 56.0972, "volume": 34799.0}, {"date": "2017-05-19", "close": 60.447, "volume": 35374.0}, {"date": "2017-05-22", "close": 58.4971, "volume": 13635.0}, {"date": "2017-05-23", "close": 59.997, "volume": 10593.0}, {"date": "2017-05-24", "close": 60.897, "volume": 62511.0}, {"date": "2017-05-25", "close": 59.847, "volume": 14829.0}, {"date": "2017-05-26", "close": 64.0468, "volume": 42391.0}, {"date": "2017-05-30", "close": 62.5469, "volume": 9616.0}, {"date": "2017-05-31", "close": 70.9465, "volume": 770143.0}, {"date": "2017-06-01", "close": 65.5467, "volume": 78728.0}, {"date": "2017-06-02", "close": 64.7968, "volume": 22657.0}, {"date": "2017-06-05", "close": 62.5469, "volume": 22062.0}, {"date": "2017-06-06", "close": 64.1968, "volume": 23545.0}, {"date": "2017-06-07", "close": 64.4968, "volume": 8809.0}, {"date": "2017-06-08", "close": 64.7968, "volume": 8620.0}, {"date": "2017-06-09", "close": 64.3468, "volume": 8800.0}, {"date": "2017-06-12", "close": 65.6967, "volume": 37421.0}, {"date": "2017-06-13", "close": 64.7968, "volume": 14612.0}, {"date": "2017-06-14", "close": 65.3967, "volume": 10335.0}, {"date": "2017-06-15", "close": 64.6468, "volume": 7528.0}, {"date": "2017-06-16", "close": 66.2967, "volume": 8945.0}, {"date": "2017-06-19", "close": 65.3967, "volume": 2892.0}, {"date": "2017-06-20", "close": 64.7968, "volume": 7190.0}, {"date": "2017-06-21", "close": 65.6967, "volume": 6111.0}, {"date": "2017-06-22", "close": 67.6466, "volume": 19606.0}, {"date": "2017-06-23", "close": 67.9466, "volume": 4872.0}, {"date": "2017-06-26", "close": 68.0966, "volume": 154928.0}, {"date": "2017-06-27", "close": 67.0466, "volume": 16023.0}, {"date": "2017-06-28", "close": 68.9965, "volume": 15436.0}, {"date": "2017-06-29", "close": 69.4465, "volume": 10228.0}, {"date": "2017-06-30", "close": 69.7465, "volume": 8431.0}, {"date": "2017-07-03", "close": 70.9465, "volume": 5318.0}, {"date": "2017-07-05", "close": 69.2665, "volume": 7164.0}, {"date": "2017-07-06", "close": 69.5965, "volume": 32889.0}, {"date": "2017-07-07", "close": 69.1465, "volume": 4915.0}, {"date": "2017-07-10", "close": 69.2965, "volume": 6602.0}, {"date": "2017-07-11", "close": 69.4465, "volume": 3347.0}, {"date": "2017-07-12", "close": 67.7966, "volume": 11888.0}, {"date": "2017-07-13", "close": 65.9967, "volume": 8736.0}, {"date": "2017-07-14", "close": 67.7966, "volume": 3579.0}, {"date": "2017-07-17", "close": 67.7966, "volume": 4761.0}, {"date": "2017-07-18", "close": 67.1966, "volume": 3004.0}, {"date": "2017-07-19", "close": 66.1467, "volume": 3228.0}, {"date": "2017-07-20", "close": 63.2968, "volume": 15846.0}, {"date": "2017-07-21", "close": 64.1968, "volume": 13314.0}, {"date": "2017-07-24", "close": 64.0468, "volume": 3868.0}, {"date": "2017-07-25", "close": 64.7968, "volume": 4688.0}, {"date": "2017-07-26", "close": 62.8469, "volume": 4796.0}, {"date": "2017-07-27", "close": 60.897, "volume": 5303.0}, {"date": "2017-07-28", "close": 61.1969, "volume": 3887.0}, {"date": "2017-07-31", "close": 61.9469, "volume": 3417.0}, {"date": "2017-08-01", "close": 60.147, "volume": 12035.0}, {"date": "2017-08-02", "close": 58.6471, "volume": 1886.0}, {"date": "2017-08-03", "close": 55.7972, "volume": 7723.0}, {"date": "2017-08-04", "close": 58.0471, "volume": 5075.0}, {"date": "2017-08-07", "close": 55.4972, "volume": 3577.0}, {"date": "2017-08-08", "close": 56.2472, "volume": 3909.0}, {"date": "2017-08-09", "close": 55.3472, "volume": 3464.0}, {"date": "2017-08-10", "close": 51.2974, "volume": 4585.0}, {"date": "2017-08-11", "close": 51.1474, "volume": 4787.0}, {"date": "2017-08-14", "close": 51.2974, "volume": 1394.0}, {"date": "2017-08-15", "close": 50.3975, "volume": 1069.0}, {"date": "2017-08-16", "close": 51.4474, "volume": 4873.0}, {"date": "2017-08-17", "close": 50.0975, "volume": 1783.0}, {"date": "2017-08-18", "close": 49.7975, "volume": 1425.0}, {"date": "2017-08-21", "close": 50.5475, "volume": 2980.0}, {"date": "2017-08-22", "close": 49.9475, "volume": 2496.0}, {"date": "2017-08-23", "close": 47.8476, "volume": 11284.0}, {"date": "2017-08-24", "close": 48.2976, "volume": 4224.0}, {"date": "2017-08-25", "close": 50.9975, "volume": 1368.0}, {"date": "2017-08-28", "close": 51.4474, "volume": 6708.0}, {"date": "2017-08-29", "close": 51.2974, "volume": 1143.0}, {"date": "2017-08-30", "close": 52.0474, "volume": 1989.0}, {"date": "2017-08-31", "close": 50.2475, "volume": 2509.0}, {"date": "2017-09-01", "close": 49.7975, "volume": 2424.0}, {"date": "2017-09-05", "close": 50.8475, "volume": 2775.0}, {"date": "2017-09-06", "close": 56.6972, "volume": 580997.0}, {"date": "2017-09-07", "close": 52.9474, "volume": 57608.0}, {"date": "2017-09-08", "close": 53.0973, "volume": 36638.0}, {"date": "2017-09-11", "close": 52.9474, "volume": 19863.0}, {"date": "2017-09-12", "close": 54.2973, "volume": 7984.0}, {"date": "2017-09-13", "close": 56.6972, "volume": 17833.0}, {"date": "2017-09-14", "close": 58.0471, "volume": 14339.0}, {"date": "2017-09-15", "close": 59.247, "volume": 28729.0}, {"date": "2017-09-18", "close": 61.4969, "volume": 10513.0}, {"date": "2017-09-19", "close": 61.0469, "volume": 6616.0}, {"date": "2017-09-20", "close": 63.2968, "volume": 8528.0}, {"date": "2017-09-21", "close": 66.2967, "volume": 14158.0}, {"date": "2017-09-22", "close": 72.2964, "volume": 23049.0}, {"date": "2017-09-25", "close": 76.4962, "volume": 39933.0}, {"date": "2017-09-26", "close": 74.2463, "volume": 30629.0}, {"date": "2017-09-27", "close": 74.5463, "volume": 11193.0}, {"date": "2017-09-28", "close": 74.8463, "volume": 7281.0}, {"date": "2017-09-29", "close": 75.8962, "volume": 7732.0}, {"date": "2017-10-02", "close": 76.0462, "volume": 12770.0}, {"date": "2017-10-03", "close": 78.7461, "volume": 11905.0}, {"date": "2017-10-04", "close": 80.996, "volume": 13194.0}, {"date": "2017-10-05", "close": 82.7959, "volume": 12891.0}, {"date": "2017-10-06", "close": 85.4957, "volume": 10144.0}, {"date": "2017-10-09", "close": 83.2458, "volume": 7171.0}, {"date": "2017-10-10", "close": 80.096, "volume": 9053.0}, {"date": "2017-10-11", "close": 80.696, "volume": 4619.0}, {"date": "2017-10-12", "close": 77.9961, "volume": 3355.0}, {"date": "2017-10-13", "close": 74.3963, "volume": 6021.0}, {"date": "2017-10-16", "close": 71.5464, "volume": 11279.0}, {"date": "2017-10-17", "close": 71.2464, "volume": 2450.0}, {"date": "2017-10-18", "close": 75.2212, "volume": 8620.0}, {"date": "2017-10-19", "close": 74.6963, "volume": 3549.0}, {"date": "2017-10-20", "close": 75.4462, "volume": 4433.0}, {"date": "2017-10-23", "close": 73.4963, "volume": 4894.0}, {"date": "2017-10-24", "close": 72.4464, "volume": 7297.0}, {"date": "2017-10-25", "close": 70.7965, "volume": 5928.0}, {"date": "2017-10-26", "close": 69.7465, "volume": 11356.0}, {"date": "2017-10-27", "close": 70.3465, "volume": 4178.0}, {"date": "2017-10-30", "close": 72.1464, "volume": 3513.0}, {"date": "2017-10-31", "close": 73.9463, "volume": 2678.0}, {"date": "2017-11-01", "close": 70.6465, "volume": 3054.0}, {"date": "2017-11-02", "close": 67.7966, "volume": 3654.0}, {"date": "2017-11-03", "close": 69.8965, "volume": 2753.0}, {"date": "2017-11-06", "close": 73.0463, "volume": 2866.0}, {"date": "2017-11-07", "close": 71.0964, "volume": 1696.0}, {"date": "2017-11-08", "close": 68.6966, "volume": 2910.0}, {"date": "2017-11-09", "close": 70.7965, "volume": 3202.0}, {"date": "2017-11-10", "close": 70.3465, "volume": 1352.0}, {"date": "2017-11-13", "close": 74.8463, "volume": 7596.0}, {"date": "2017-11-14", "close": 70.7965, "volume": 4759.0}, {"date": "2017-11-15", "close": 73.3463, "volume": 3689.0}, {"date": "2017-11-16", "close": 74.8463, "volume": 7419.0}, {"date": "2017-11-17", "close": 88.9456, "volume": 262671.0}, {"date": "2017-11-20", "close": 91.4954, "volume": 40488.0}, {"date": "2017-11-21", "close": 92.9954, "volume": 30230.0}, {"date": "2017-11-22", "close": 92.9954, "volume": 22796.0}, {"date": "2017-11-24", "close": 98.2451, "volume": 12034.0}, {"date": "2017-11-27", "close": 101.8449, "volume": 25450.0}, {"date": "2017-11-28", "close": 95.8452, "volume": 33890.0}, {"date": "2017-11-29", "close": 102.1449, "volume": 11259.0}, {"date": "2017-11-30", "close": 104.8448, "volume": 22930.0}, {"date": "2017-12-01", "close": 106.4947, "volume": 12794.0}, {"date": "2017-12-04", "close": 101.5449, "volume": 9901.0}, {"date": "2017-12-05", "close": 105.2947, "volume": 11118.0}, {"date": "2017-12-06", "close": 105.7447, "volume": 13317.0}, {"date": "2017-12-07", "close": 107.2446, "volume": 6575.0}, {"date": "2017-12-08", "close": 113.0943, "volume": 59086.0}, {"date": "2017-12-11", "close": 124.6438, "volume": 138739.0}, {"date": "2017-12-12", "close": 126.7437, "volume": 25446.0}, {"date": "2017-12-13", "close": 133.6433, "volume": 25218.0}, {"date": "2017-12-14", "close": 148.9426, "volume": 60347.0}, {"date": "2017-12-15", "close": 157.3421, "volume": 25117.0}, {"date": "2017-12-18", "close": 158.5421, "volume": 26309.0}, {"date": "2017-12-19", "close": 149.3925, "volume": 21212.0}, {"date": "2017-12-20", "close": 193.6403, "volume": 89880.0}, {"date": "2017-12-21", "close": 184.4908, "volume": 51687.0}, {"date": "2017-12-22", "close": 198.5901, "volume": 35514.0}, {"date": "2017-12-26", "close": 205.3397, "volume": 12713.0}, {"date": "2017-12-27", "close": 204.2898, "volume": 22505.0}, {"date": "2017-12-28", "close": 199.79, "volume": 15112.0}, {"date": "2017-12-29", "close": 204.5898, "volume": 13593.0}, {"date": "2018-01-02", "close": 215.5392, "volume": 12883.0}, {"date": "2018-01-03", "close": 221.9889, "volume": 14706.0}, {"date": "2018-01-04", "close": 226.0387, "volume": 31846.0}, {"date": "2018-01-05", "close": 230.2385, "volume": 12932.0}, {"date": "2018-01-08", "close": 213.4393, "volume": 16368.0}, {"date": "2018-01-09", "close": 220.189, "volume": 10177.0}, {"date": "2018-01-10", "close": 219.139, "volume": 5780.0}, {"date": "2018-01-11", "close": 223.9388, "volume": 9184.0}, {"date": "2018-01-12", "close": 226.9387, "volume": 7009.0}, {"date": "2018-01-16", "close": 212.6894, "volume": 15098.0}, {"date": "2018-01-17", "close": 257.2371, "volume": 32547.0}, {"date": "2018-01-18", "close": 279.436, "volume": 56037.0}, {"date": "2018-01-19", "close": 292.3354, "volume": 24395.0}, {"date": "2018-01-22", "close": 318.1341, "volume": 28017.0}, {"date": "2018-01-23", "close": 326.8337, "volume": 37627.0}, {"date": "2018-01-24", "close": 360.282, "volume": 31993.0}, {"date": "2018-01-25", "close": 399.73, "volume": 51011.0}, {"date": "2018-01-26", "close": 371.5314, "volume": 54860.0}, {"date": "2018-01-29", "close": 344.3828, "volume": 37015.0}, {"date": "2018-01-30", "close": 319.034, "volume": 27636.0}, {"date": "2018-01-31", "close": 380.831, "volume": 37267.0}, {"date": "2018-02-01", "close": 357.4321, "volume": 30704.0}, {"date": "2018-02-02", "close": 379.031, "volume": 19993.0}, {"date": "2018-02-05", "close": 397.6301, "volume": 34799.0}, {"date": "2018-02-06", "close": 394.4803, "volume": 17193.0}, {"date": "2018-02-07", "close": 412.9294, "volume": 17740.0}, {"date": "2018-02-08", "close": 409.1795, "volume": 42491.0}, {"date": "2018-02-09", "close": 482.2259, "volume": 139073.0}, {"date": "2018-02-12", "close": 533.9733, "volume": 85886.0}, {"date": "2018-02-13", "close": 515.3742, "volume": 112432.0}, {"date": "2018-02-14", "close": 507.2746, "volume": 36345.0}, {"date": "2018-02-15", "close": 496.3252, "volume": 33831.0}, {"date": "2018-02-16", "close": 466.1767, "volume": 36432.0}, {"date": "2018-02-20", "close": 442.4779, "volume": 43752.0}, {"date": "2018-02-21", "close": 413.0793, "volume": 43563.0}, {"date": "2018-02-22", "close": 398.2301, "volume": 29296.0}, {"date": "2018-02-23", "close": 399.73, "volume": 68880.0}, {"date": "2018-02-26", "close": 401.5299, "volume": 41279.0}, {"date": "2018-02-27", "close": 382.4809, "volume": 29714.0}, {"date": "2018-02-28", "close": 379.481, "volume": 18128.0}, {"date": "2018-03-01", "close": 394.4803, "volume": 20545.0}, {"date": "2018-03-02", "close": 413.0793, "volume": 42790.0}, {"date": "2018-03-05", "close": 461.5269, "volume": 32196.0}, {"date": "2018-03-06", "close": 441.4279, "volume": 25968.0}, {"date": "2018-03-07", "close": 429.1285, "volume": 17551.0}, {"date": "2018-03-08", "close": 428.8286, "volume": 13293.0}, {"date": "2018-03-09", "close": 420.429, "volume": 21460.0}, {"date": "2018-03-12", "close": 407.0796, "volume": 16196.0}, {"date": "2018-03-13", "close": 407.0796, "volume": 7880.0}, {"date": "2018-03-14", "close": 405.5797, "volume": 12167.0}, {"date": "2018-03-15", "close": 413.5293, "volume": 15281.0}, {"date": "2018-03-16", "close": 415.7792, "volume": 11135.0}, {"date": "2018-03-19", "close": 426.8787, "volume": 19463.0}, {"date": "2018-03-20", "close": 431.0784, "volume": 21837.0}, {"date": "2018-03-21", "close": 427.6286, "volume": 10053.0}, {"date": "2018-03-22", "close": 416.5292, "volume": 8216.0}, {"date": "2018-03-23", "close": 412.6294, "volume": 8031.0}, {"date": "2018-03-26", "close": 416.8292, "volume": 8065.0}, {"date": "2018-03-27", "close": 390.2805, "volume": 15639.0}, {"date": "2018-03-28", "close": 381.4309, "volume": 11857.0}, {"date": "2018-03-29", "close": 386.9807, "volume": 14138.0}, {"date": "2018-04-02", "close": 353.9823, "volume": 17412.0}, {"date": "2018-04-03", "close": 354.4323, "volume": 14208.0}, {"date": "2018-04-04", "close": 367.1816, "volume": 10549.0}, {"date": "2018-04-05", "close": 361.7819, "volume": 4812.0}, {"date": "2018-04-06", "close": 351.5824, "volume": 8033.0}, {"date": "2018-04-09", "close": 352.4824, "volume": 7928.0}, {"date": "2018-04-10", "close": 366.7317, "volume": 6944.0}, {"date": "2018-04-11", "close": 358.4821, "volume": 6333.0}, {"date": "2018-04-12", "close": 371.3814, "volume": 19783.0}, {"date": "2018-04-13", "close": 378.5811, "volume": 14709.0}, {"date": "2018-04-16", "close": 373.0313, "volume": 11095.0}, {"date": "2018-04-17", "close": 397.4801, "volume": 15235.0}, {"date": "2018-04-18", "close": 415.0292, "volume": 11781.0}, {"date": "2018-04-19", "close": 424.1788, "volume": 9637.0}, {"date": "2018-04-20", "close": 409.7795, "volume": 5840.0}, {"date": "2018-04-23", "close": 404.0798, "volume": 3895.0}, {"date": "2018-04-24", "close": 399.43, "volume": 5949.0}, {"date": "2018-04-25", "close": 401.5299, "volume": 2573.0}, {"date": "2018-04-26", "close": 418.3291, "volume": 5591.0}, {"date": "2018-04-27", "close": 433.1783, "volume": 7638.0}, {"date": "2018-04-30", "close": 427.3286, "volume": 10598.0}, {"date": "2018-05-01", "close": 418.4791, "volume": 4197.0}, {"date": "2018-05-02", "close": 428.8286, "volume": 5335.0}, {"date": "2018-05-03", "close": 413.2293, "volume": 8211.0}, {"date": "2018-05-04", "close": 424.4788, "volume": 5676.0}, {"date": "2018-05-07", "close": 421.0289, "volume": 9304.0}, {"date": "2018-05-08", "close": 389.5305, "volume": 13336.0}, {"date": "2018-05-09", "close": 388.4806, "volume": 7373.0}, {"date": "2018-05-10", "close": 379.631, "volume": 7330.0}, {"date": "2018-05-11", "close": 381.5809, "volume": 9548.0}, {"date": "2018-05-14", "close": 398.8301, "volume": 18167.0}, {"date": "2018-05-15", "close": 407.3796, "volume": 16319.0}, {"date": "2018-05-16", "close": 427.4786, "volume": 27637.0}, {"date": "2018-05-17", "close": 419.979, "volume": 23960.0}, {"date": "2018-05-18", "close": 424.0288, "volume": 12626.0}, {"date": "2018-05-21", "close": 405.5797, "volume": 13750.0}, {"date": "2018-05-22", "close": 371.9814, "volume": 23498.0}, {"date": "2018-05-23", "close": 373.0313, "volume": 13276.0}, {"date": "2018-05-24", "close": 354.5823, "volume": 15226.0}, {"date": "2018-05-25", "close": 351.5824, "volume": 7836.0}, {"date": "2018-05-29", "close": 355.4822, "volume": 6160.0}, {"date": "2018-05-30", "close": 374.3813, "volume": 13273.0}, {"date": "2018-05-31", "close": 370.1815, "volume": 12163.0}, {"date": "2018-06-01", "close": 359.682, "volume": 16268.0}, {"date": "2018-06-04", "close": 367.6316, "volume": 12049.0}, {"date": "2018-06-05", "close": 360.432, "volume": 25731.0}, {"date": "2018-06-06", "close": 368.3816, "volume": 8344.0}, {"date": "2018-06-07", "close": 359.232, "volume": 8244.0}, {"date": "2018-06-08", "close": 359.382, "volume": 6829.0}, {"date": "2018-06-11", "close": 350.9824, "volume": 17857.0}, {"date": "2018-06-12", "close": 361.3319, "volume": 13914.0}, {"date": "2018-06-13", "close": 374.0813, "volume": 13813.0}, {"date": "2018-06-14", "close": 386.0807, "volume": 20190.0}, {"date": "2018-06-15", "close": 378.7311, "volume": 23342.0}, {"date": "2018-06-18", "close": 136.6432, "volume": 499104.0}, {"date": "2018-06-19", "close": 156.8922, "volume": 241777.0}, {"date": "2018-06-20", "close": 161.5419, "volume": 107970.0}, {"date": "2018-06-21", "close": 155.5422, "volume": 96764.0}, {"date": "2018-06-22", "close": 157.7921, "volume": 129468.0}, {"date": "2018-06-25", "close": 162.7419, "volume": 52958.0}, {"date": "2018-06-26", "close": 173.9913, "volume": 106393.0}, {"date": "2018-06-27", "close": 166.7917, "volume": 53558.0}, {"date": "2018-06-28", "close": 178.0411, "volume": 32619.0}, {"date": "2018-06-29", "close": 175.0412, "volume": 30944.0}, {"date": "2018-07-02", "close": 173.6913, "volume": 16950.0}, {"date": "2018-07-03", "close": 173.0913, "volume": 9394.0}, {"date": "2018-07-05", "close": 172.1914, "volume": 20665.0}, {"date": "2018-07-06", "close": 170.8415, "volume": 13812.0}, {"date": "2018-07-09", "close": 176.2412, "volume": 28130.0}, {"date": "2018-07-10", "close": 176.8412, "volume": 16698.0}, {"date": "2018-07-11", "close": 176.6912, "volume": 11675.0}, {"date": "2018-07-12", "close": 181.7909, "volume": 38602.0}, {"date": "2018-07-13", "close": 186.5907, "volume": 21116.0}, {"date": "2018-07-16", "close": 183.1408, "volume": 98668.0}, {"date": "2018-07-17", "close": 182.0909, "volume": 36148.0}, {"date": "2018-07-18", "close": 174.1413, "volume": 594394.0}, {"date": "2018-07-19", "close": 163.6418, "volume": 70956.0}, {"date": "2018-07-20", "close": 155.6922, "volume": 50676.0}, {"date": "2018-07-23", "close": 160.492, "volume": 29429.0}, {"date": "2018-07-24", "close": 152.6924, "volume": 24196.0}, {"date": "2018-07-25", "close": 153.1423, "volume": 23834.0}, {"date": "2018-07-26", "close": 148.4926, "volume": 17141.0}, {"date": "2018-07-27", "close": 142.4929, "volume": 19208.0}, {"date": "2018-07-30", "close": 145.1927, "volume": 17334.0}, {"date": "2018-07-31", "close": 148.1926, "volume": 10736.0}, {"date": "2018-08-01", "close": 146.5427, "volume": 11920.0}, {"date": "2018-08-02", "close": 156.1422, "volume": 29122.0}, {"date": "2018-08-03", "close": 157.3421, "volume": 16591.0}, {"date": "2018-08-06", "close": 156.5922, "volume": 13512.0}, {"date": "2018-08-07", "close": 156.1422, "volume": 13143.0}, {"date": "2018-08-08", "close": 151.0424, "volume": 11906.0}, {"date": "2018-08-09", "close": 152.2424, "volume": 11051.0}, {"date": "2018-08-10", "close": 150.8925, "volume": 10835.0}, {"date": "2018-08-13", "close": 152.0924, "volume": 10521.0}, {"date": "2018-08-14", "close": 153.4423, "volume": 12306.0}, {"date": "2018-08-15", "close": 151.9424, "volume": 17677.0}, {"date": "2018-08-16", "close": 155.3922, "volume": 10677.0}, {"date": "2018-08-17", "close": 154.9423, "volume": 13234.0}, {"date": "2018-08-20", "close": 154.0423, "volume": 14079.0}, {"date": "2018-08-21", "close": 158.8421, "volume": 5903.0}, {"date": "2018-08-22", "close": 161.2419, "volume": 10204.0}, {"date": "2018-08-23", "close": 161.3919, "volume": 8384.0}, {"date": "2018-08-24", "close": 165.7417, "volume": 10076.0}, {"date": "2018-08-27", "close": 166.3417, "volume": 10178.0}, {"date": "2018-08-28", "close": 161.8419, "volume": 13997.0}, {"date": "2018-08-29", "close": 161.6919, "volume": 8581.0}, {"date": "2018-08-30", "close": 161.6919, "volume": 7224.0}, {"date": "2018-08-31", "close": 163.9418, "volume": 6881.0}, {"date": "2018-09-04", "close": 160.492, "volume": 10664.0}, {"date": "2018-09-05", "close": 156.7422, "volume": 8851.0}, {"date": "2018-09-06", "close": 150.5925, "volume": 10814.0}, {"date": "2018-09-07", "close": 152.6924, "volume": 12872.0}, {"date": "2018-09-10", "close": 152.6924, "volume": 8394.0}, {"date": "2018-09-11", "close": 148.4926, "volume": 13160.0}, {"date": "2018-09-12", "close": 144.8928, "volume": 14021.0}, {"date": "2018-09-13", "close": 143.9928, "volume": 10320.0}, {"date": "2018-09-14", "close": 140.843, "volume": 15988.0}, {"date": "2018-09-17", "close": 140.243, "volume": 19071.0}, {"date": "2018-09-18", "close": 141.5929, "volume": 13357.0}, {"date": "2018-09-19", "close": 143.8428, "volume": 10397.0}, {"date": "2018-09-20", "close": 155.9922, "volume": 18490.0}, {"date": "2018-09-21", "close": 152.5424, "volume": 14830.0}, {"date": "2018-09-24", "close": 153.2923, "volume": 12616.0}, {"date": "2018-09-25", "close": 153.2923, "volume": 14568.0}, {"date": "2018-09-26", "close": 159.292, "volume": 12660.0}, {"date": "2018-09-27", "close": 160.942, "volume": 20600.0}, {"date": "2018-09-28", "close": 161.6919, "volume": 9249.0}, {"date": "2018-10-01", "close": 158.0921, "volume": 11520.0}, {"date": "2018-10-02", "close": 157.7921, "volume": 6620.0}, {"date": "2018-10-03", "close": 165.7417, "volume": 18585.0}, {"date": "2018-10-04", "close": 165.1417, "volume": 17057.0}, {"date": "2018-10-05", "close": 154.0423, "volume": 21292.0}, {"date": "2018-10-08", "close": 153.5923, "volume": 7831.0}, {"date": "2018-10-09", "close": 153.8923, "volume": 10555.0}, {"date": "2018-10-10", "close": 151.0424, "volume": 11182.0}, {"date": "2018-10-11", "close": 147.1426, "volume": 17056.0}, {"date": "2018-10-12", "close": 148.3426, "volume": 6056.0}, {"date": "2018-10-15", "close": 153.4423, "volume": 7343.0}, {"date": "2018-10-16", "close": 158.2421, "volume": 5828.0}, {"date": "2018-10-17", "close": 152.9923, "volume": 9691.0}, {"date": "2018-10-18", "close": 147.7426, "volume": 12775.0}, {"date": "2018-10-19", "close": 142.3429, "volume": 8284.0}, {"date": "2018-10-22", "close": 140.993, "volume": 8547.0}, {"date": "2018-10-23", "close": 139.493, "volume": 12453.0}, {"date": "2018-10-24", "close": 133.4933, "volume": 14688.0}, {"date": "2018-10-25", "close": 135.8932, "volume": 11456.0}, {"date": "2018-10-26", "close": 137.0931, "volume": 8447.0}, {"date": "2018-10-29", "close": 132.8934, "volume": 9111.0}, {"date": "2018-10-30", "close": 133.0433, "volume": 11470.0}, {"date": "2018-10-31", "close": 133.4933, "volume": 8217.0}, {"date": "2018-11-01", "close": 148.9426, "volume": 29877.0}, {"date": "2018-11-02", "close": 162.7419, "volume": 27765.0}, {"date": "2018-11-05", "close": 167.9916, "volume": 17844.0}, {"date": "2018-11-06", "close": 166.4917, "volume": 12991.0}, {"date": "2018-11-07", "close": 161.8419, "volume": 12796.0}, {"date": "2018-11-08", "close": 169.1915, "volume": 11838.0}, {"date": "2018-11-09", "close": 151.9424, "volume": 12928.0}, {"date": "2018-11-12", "close": 160.342, "volume": 11432.0}, {"date": "2018-11-13", "close": 156.4422, "volume": 8616.0}, {"date": "2018-11-14", "close": 154.7923, "volume": 8204.0}, {"date": "2018-11-15", "close": 161.3919, "volume": 5867.0}, {"date": "2018-11-16", "close": 164.3918, "volume": 17535.0}, {"date": "2018-11-19", "close": 158.3921, "volume": 8518.0}, {"date": "2018-11-20", "close": 160.192, "volume": 14517.0}, {"date": "2018-11-21", "close": 166.0417, "volume": 9184.0}, {"date": "2018-11-23", "close": 161.9919, "volume": 4975.0}, {"date": "2018-11-26", "close": 160.792, "volume": 5981.0}, {"date": "2018-11-27", "close": 153.4423, "volume": 8283.0}, {"date": "2018-11-28", "close": 157.7921, "volume": 7490.0}, {"date": "2018-11-29", "close": 158.2421, "volume": 9282.0}, {"date": "2018-11-30", "close": 160.192, "volume": 10331.0}, {"date": "2018-12-03", "close": 161.5419, "volume": 13144.0}, {"date": "2018-12-04", "close": 152.9923, "volume": 9078.0}, {"date": "2018-12-06", "close": 155.6922, "volume": 5990.0}, {"date": "2018-12-07", "close": 153.2923, "volume": 4939.0}, {"date": "2018-12-10", "close": 154.4923, "volume": 4813.0}, {"date": "2018-12-11", "close": 152.5424, "volume": 3355.0}, {"date": "2018-12-12", "close": 150.8925, "volume": 5110.0}, {"date": "2018-12-13", "close": 148.0426, "volume": 17706.0}, {"date": "2018-12-14", "close": 144.2928, "volume": 6707.0}, {"date": "2018-12-17", "close": 138.8931, "volume": 17305.0}, {"date": "2018-12-18", "close": 135.4432, "volume": 21477.0}, {"date": "2018-12-19", "close": 124.3438, "volume": 22637.0}, {"date": "2018-12-20", "close": 106.4947, "volume": 67547.0}, {"date": "2018-12-21", "close": 103.0448, "volume": 51656.0}, {"date": "2018-12-24", "close": 98.8451, "volume": 18793.0}, {"date": "2018-12-26", "close": 100.945, "volume": 12064.0}, {"date": "2018-12-27", "close": 110.8445, "volume": 15931.0}, {"date": "2018-12-28", "close": 119.994, "volume": 12631.0}, {"date": "2018-12-31", "close": 118.3441, "volume": 17399.0}, {"date": "2019-01-02", "close": 123.7438, "volume": 9442.0}, {"date": "2019-01-03", "close": 122.3939, "volume": 7434.0}, {"date": "2019-01-04", "close": 140.843, "volume": 14663.0}, {"date": "2019-01-07", "close": 149.3925, "volume": 23278.0}, {"date": "2019-01-08", "close": 142.7929, "volume": 9926.0}, {"date": "2019-01-09", "close": 139.793, "volume": 10164.0}, {"date": "2019-01-10", "close": 130.3435, "volume": 8143.0}, {"date": "2019-01-11", "close": 131.2434, "volume": 13616.0}, {"date": "2019-01-14", "close": 123.5938, "volume": 8217.0}, {"date": "2019-01-15", "close": 122.2439, "volume": 11493.0}, {"date": "2019-01-16", "close": 123.2938, "volume": 19597.0}, {"date": "2019-01-17", "close": 119.244, "volume": 12375.0}, {"date": "2019-01-18", "close": 119.094, "volume": 19769.0}, {"date": "2019-01-22", "close": 119.994, "volume": 17728.0}, {"date": "2019-01-23", "close": 116.2442, "volume": 13879.0}, {"date": "2019-01-24", "close": 119.544, "volume": 15342.0}, {"date": "2019-01-25", "close": 115.0442, "volume": 25746.0}, {"date": "2019-01-28", "close": 115.9442, "volume": 23177.0}, {"date": "2019-01-29", "close": 118.6441, "volume": 13648.0}, {"date": "2019-01-30", "close": 128.2436, "volume": 11874.0}, {"date": "2019-01-31", "close": 131.8434, "volume": 17364.0}, {"date": "2019-02-01", "close": 125.5437, "volume": 21776.0}, {"date": "2019-02-04", "close": 128.5436, "volume": 19744.0}, {"date": "2019-02-05", "close": 134.8433, "volume": 35266.0}, {"date": "2019-02-06", "close": 125.6937, "volume": 32076.0}, {"date": "2019-02-07", "close": 128.8436, "volume": 12347.0}, {"date": "2019-02-08", "close": 124.3438, "volume": 46180.0}, {"date": "2019-02-11", "close": 121.3439, "volume": 11164.0}, {"date": "2019-02-12", "close": 124.7938, "volume": 19732.0}, {"date": "2019-02-13", "close": 131.6934, "volume": 32238.0}, {"date": "2019-02-14", "close": 125.2437, "volume": 18501.0}, {"date": "2019-02-15", "close": 133.9433, "volume": 17669.0}, {"date": "2019-02-19", "close": 131.9934, "volume": 8934.0}, {"date": "2019-02-20", "close": 127.4936, "volume": 8034.0}, {"date": "2019-02-21", "close": 125.6937, "volume": 8182.0}, {"date": "2019-02-22", "close": 125.3937, "volume": 6740.0}, {"date": "2019-02-25", "close": 131.9934, "volume": 16914.0}, {"date": "2019-02-26", "close": 132.2934, "volume": 5890.0}, {"date": "2019-02-27", "close": 130.7935, "volume": 5604.0}, {"date": "2019-02-28", "close": 127.7936, "volume": 11398.0}, {"date": "2019-03-01", "close": 132.2934, "volume": 10922.0}, {"date": "2019-03-04", "close": 128.5436, "volume": 5848.0}, {"date": "2019-03-05", "close": 130.4935, "volume": 10590.0}, {"date": "2019-03-06", "close": 125.2437, "volume": 11631.0}, {"date": "2019-03-07", "close": 119.094, "volume": 15894.0}, {"date": "2019-03-08", "close": 117.8941, "volume": 11044.0}, {"date": "2019-03-11", "close": 127.9436, "volume": 15857.0}, {"date": "2019-03-12", "close": 136.3432, "volume": 17564.0}, {"date": "2019-03-13", "close": 134.8433, "volume": 18496.0}, {"date": "2019-03-14", "close": 137.0931, "volume": 9037.0}, {"date": "2019-03-15", "close": 141.5929, "volume": 15943.0}, {"date": "2019-03-18", "close": 142.4929, "volume": 9628.0}, {"date": "2019-03-19", "close": 145.3427, "volume": 10095.0}, {"date": "2019-03-20", "close": 145.4927, "volume": 7450.0}, {"date": "2019-03-21", "close": 137.5431, "volume": 12485.0}, {"date": "2019-03-22", "close": 127.6436, "volume": 7153.0}, {"date": "2019-03-25", "close": 125.9937, "volume": 5711.0}, {"date": "2019-03-26", "close": 125.9937, "volume": 5520.0}, {"date": "2019-03-27", "close": 124.4938, "volume": 8118.0}, {"date": "2019-03-28", "close": 119.244, "volume": 14331.0}, {"date": "2019-03-29", "close": 121.6439, "volume": 6023.0}, {"date": "2019-04-01", "close": 133.9433, "volume": 29925.0}, {"date": "2019-04-02", "close": 135.5932, "volume": 11401.0}, {"date": "2019-04-03", "close": 141.8929, "volume": 12914.0}, {"date": "2019-04-04", "close": 146.3927, "volume": 6287.0}, {"date": "2019-04-05", "close": 158.9921, "volume": 26713.0}, {"date": "2019-04-08", "close": 151.0424, "volume": 12071.0}, {"date": "2019-04-09", "close": 146.9927, "volume": 11029.0}, {"date": "2019-04-10", "close": 147.2926, "volume": 9991.0}, {"date": "2019-04-11", "close": 143.2428, "volume": 6359.0}, {"date": "2019-04-12", "close": 140.543, "volume": 11288.0}, {"date": "2019-04-15", "close": 134.9932, "volume": 6359.0}, {"date": "2019-04-16", "close": 132.7434, "volume": 14640.0}, {"date": "2019-04-17", "close": 130.7935, "volume": 12424.0}, {"date": "2019-04-18", "close": 130.4935, "volume": 8794.0}, {"date": "2019-04-22", "close": 130.6435, "volume": 8224.0}, {"date": "2019-04-23", "close": 128.8436, "volume": 10523.0}, {"date": "2019-04-24", "close": 127.4936, "volume": 14490.0}, {"date": "2019-04-25", "close": 123.4438, "volume": 11226.0}, {"date": "2019-04-26", "close": 125.6937, "volume": 8959.0}, {"date": "2019-04-29", "close": 134.3933, "volume": 10527.0}, {"date": "2019-04-30", "close": 130.7935, "volume": 13639.0}, {"date": "2019-05-01", "close": 129.8935, "volume": 8941.0}, {"date": "2019-05-02", "close": 122.9938, "volume": 16184.0}, {"date": "2019-05-03", "close": 126.8937, "volume": 10148.0}, {"date": "2019-05-06", "close": 131.3934, "volume": 8618.0}, {"date": "2019-05-07", "close": 133.3433, "volume": 9266.0}, {"date": "2019-05-08", "close": 134.5433, "volume": 7763.0}, {"date": "2019-05-09", "close": 130.6435, "volume": 26919.0}, {"date": "2019-05-10", "close": 128.9936, "volume": 8951.0}, {"date": "2019-05-13", "close": 121.7939, "volume": 11796.0}, {"date": "2019-05-14", "close": 128.2436, "volume": 19385.0}, {"date": "2019-05-15", "close": 129.4435, "volume": 8694.0}, {"date": "2019-05-16", "close": 126.1437, "volume": 8885.0}, {"date": "2019-05-17", "close": 127.0436, "volume": 7475.0}, {"date": "2019-05-20", "close": 124.1938, "volume": 12164.0}, {"date": "2019-05-21", "close": 125.3937, "volume": 8198.0}, {"date": "2019-05-22", "close": 121.1939, "volume": 7426.0}, {"date": "2019-05-23", "close": 118.4941, "volume": 12962.0}, {"date": "2019-05-24", "close": 118.4941, "volume": 5440.0}, {"date": "2019-05-28", "close": 121.6439, "volume": 9804.0}, {"date": "2019-05-29", "close": 122.9938, "volume": 10366.0}, {"date": "2019-05-30", "close": 119.844, "volume": 7288.0}, {"date": "2019-05-31", "close": 117.8941, "volume": 5840.0}, {"date": "2019-06-03", "close": 117.4441, "volume": 5625.0}, {"date": "2019-06-04", "close": 117.5941, "volume": 26022.0}, {"date": "2019-06-05", "close": 114.2943, "volume": 7402.0}, {"date": "2019-06-06", "close": 110.6945, "volume": 12525.0}, {"date": "2019-06-07", "close": 106.1947, "volume": 18004.0}, {"date": "2019-06-10", "close": 110.8445, "volume": 8158.0}, {"date": "2019-06-11", "close": 108.1446, "volume": 6679.0}, {"date": "2019-06-12", "close": 109.4945, "volume": 5012.0}, {"date": "2019-06-13", "close": 111.8944, "volume": 6919.0}, {"date": "2019-06-14", "close": 108.7446, "volume": 3749.0}, {"date": "2019-06-17", "close": 112.9444, "volume": 6958.0}, {"date": "2019-06-18", "close": 111.7444, "volume": 4776.0}, {"date": "2019-06-19", "close": 112.3444, "volume": 4198.0}, {"date": "2019-06-20", "close": 109.7945, "volume": 3211.0}, {"date": "2019-06-21", "close": 109.7945, "volume": 5095.0}, {"date": "2019-06-24", "close": 112.6444, "volume": 6668.0}, {"date": "2019-06-25", "close": 114.1443, "volume": 8885.0}, {"date": "2019-06-26", "close": 112.0444, "volume": 11629.0}, {"date": "2019-06-27", "close": 115.0442, "volume": 14710.0}, {"date": "2019-06-28", "close": 110.5445, "volume": 90101.0}, {"date": "2019-07-01", "close": 111.2944, "volume": 14672.0}, {"date": "2019-07-02", "close": 118.1941, "volume": 19129.0}, {"date": "2019-07-03", "close": 126.1437, "volume": 14070.0}, {"date": "2019-07-05", "close": 139.643, "volume": 77035.0}, {"date": "2019-07-08", "close": 123.7438, "volume": 97430.0}, {"date": "2019-07-09", "close": 120.444, "volume": 31272.0}, {"date": "2019-07-10", "close": 123.4438, "volume": 22898.0}, {"date": "2019-07-11", "close": 123.7438, "volume": 10240.0}, {"date": "2019-07-12", "close": 127.4936, "volume": 13738.0}, {"date": "2019-07-15", "close": 125.6937, "volume": 7299.0}, {"date": "2019-07-16", "close": 129.1435, "volume": 12780.0}, {"date": "2019-07-17", "close": 126.4437, "volume": 9549.0}, {"date": "2019-07-18", "close": 126.7437, "volume": 10144.0}, {"date": "2019-07-19", "close": 124.0438, "volume": 7612.0}, {"date": "2019-07-22", "close": 124.7938, "volume": 17192.0}, {"date": "2019-07-23", "close": 126.7437, "volume": 10159.0}, {"date": "2019-07-24", "close": 125.2437, "volume": 8517.0}, {"date": "2019-07-25", "close": 122.8439, "volume": 8287.0}, {"date": "2019-07-26", "close": 120.594, "volume": 7232.0}, {"date": "2019-07-29", "close": 119.544, "volume": 4058.0}, {"date": "2019-07-30", "close": 122.5439, "volume": 11475.0}, {"date": "2019-07-31", "close": 122.8439, "volume": 4612.0}, {"date": "2019-08-01", "close": 131.0934, "volume": 14323.0}, {"date": "2019-08-02", "close": 121.7939, "volume": 7830.0}, {"date": "2019-08-05", "close": 114.5943, "volume": 8814.0}, {"date": "2019-08-06", "close": 118.9441, "volume": 8751.0}, {"date": "2019-08-07", "close": 117.4441, "volume": 7294.0}, {"date": "2019-08-08", "close": 116.2442, "volume": 6457.0}, {"date": "2019-08-09", "close": 115.0442, "volume": 5691.0}, {"date": "2019-08-12", "close": 110.0945, "volume": 3673.0}, {"date": "2019-08-13", "close": 108.8946, "volume": 3787.0}, {"date": "2019-08-14", "close": 109.3445, "volume": 2298.0}, {"date": "2019-08-15", "close": 106.0447, "volume": 7756.0}, {"date": "2019-08-16", "close": 103.7948, "volume": 3791.0}, {"date": "2019-08-19", "close": 109.7945, "volume": 6953.0}, {"date": "2019-08-20", "close": 109.4945, "volume": 2445.0}, {"date": "2019-08-21", "close": 109.0445, "volume": 3489.0}, {"date": "2019-08-22", "close": 105.5947, "volume": 3648.0}, {"date": "2019-08-23", "close": 102.1449, "volume": 2808.0}, {"date": "2019-08-26", "close": 99.745, "volume": 4381.0}, {"date": "2019-08-27", "close": 92.5454, "volume": 4714.0}, {"date": "2019-08-28", "close": 92.6954, "volume": 4240.0}, {"date": "2019-08-29", "close": 93.1453, "volume": 3103.0}, {"date": "2019-08-30", "close": 95.6952, "volume": 11634.0}, {"date": "2019-09-03", "close": 91.1954, "volume": 4378.0}, {"date": "2019-09-04", "close": 94.6453, "volume": 5471.0}, {"date": "2019-09-05", "close": 92.0954, "volume": 3516.0}, {"date": "2019-09-06", "close": 92.6954, "volume": 3334.0}, {"date": "2019-09-09", "close": 93.8953, "volume": 4975.0}, {"date": "2019-09-10", "close": 95.8452, "volume": 5304.0}, {"date": "2019-09-11", "close": 99.145, "volume": 2660.0}, {"date": "2019-09-12", "close": 95.9952, "volume": 5012.0}, {"date": "2019-09-13", "close": 97.0451, "volume": 853.0}, {"date": "2019-09-16", "close": 93.2953, "volume": 5208.0}, {"date": "2019-09-17", "close": 90.1455, "volume": 2788.0}, {"date": "2019-09-18", "close": 90.5955, "volume": 2855.0}, {"date": "2019-09-19", "close": 87.8956, "volume": 2737.0}, {"date": "2019-09-20", "close": 87.8956, "volume": 2906.0}, {"date": "2019-09-23", "close": 88.9456, "volume": 5108.0}, {"date": "2019-09-24", "close": 83.3958, "volume": 6562.0}, {"date": "2019-09-25", "close": 80.846, "volume": 5401.0}, {"date": "2019-09-26", "close": 76.9462, "volume": 4511.0}, {"date": "2019-09-27", "close": 77.6961, "volume": 3054.0}, {"date": "2019-09-30", "close": 73.6463, "volume": 5041.0}, {"date": "2019-10-01", "close": 67.7966, "volume": 12082.0}, {"date": "2019-10-02", "close": 74.3963, "volume": 38151.0}, {"date": "2019-10-03", "close": 92.6954, "volume": 61019.0}, {"date": "2019-10-04", "close": 86.2457, "volume": 28254.0}, {"date": "2019-10-07", "close": 85.4957, "volume": 9627.0}, {"date": "2019-10-08", "close": 82.0459, "volume": 38430.0}, {"date": "2019-10-09", "close": 79.196, "volume": 20054.0}, {"date": "2019-10-10", "close": 79.346, "volume": 12124.0}, {"date": "2019-10-11", "close": 78.2961, "volume": 8322.0}, {"date": "2019-10-14", "close": 79.346, "volume": 10760.0}, {"date": "2019-10-15", "close": 79.946, "volume": 6715.0}, {"date": "2019-10-16", "close": 81.8959, "volume": 11223.0}, {"date": "2019-10-17", "close": 84.1458, "volume": 10362.0}, {"date": "2019-10-18", "close": 80.696, "volume": 10018.0}, {"date": "2019-10-21", "close": 81.2959, "volume": 6837.0}, {"date": "2019-10-22", "close": 79.346, "volume": 7133.0}, {"date": "2019-10-23", "close": 83.3958, "volume": 10387.0}, {"date": "2019-10-24", "close": 80.846, "volume": 8448.0}, {"date": "2019-10-25", "close": 84.2958, "volume": 5869.0}, {"date": "2019-10-28", "close": 82.7959, "volume": 4826.0}, {"date": "2019-10-29", "close": 84.4458, "volume": 2532.0}, {"date": "2019-10-30", "close": 79.946, "volume": 2486.0}, {"date": "2019-10-31", "close": 81.5959, "volume": 5551.0}, {"date": "2019-11-01", "close": 84.7458, "volume": 7783.0}, {"date": "2019-11-04", "close": 85.3457, "volume": 1996.0}, {"date": "2019-11-05", "close": 87.4456, "volume": 7370.0}, {"date": "2019-11-06", "close": 86.0957, "volume": 6002.0}, {"date": "2019-11-07", "close": 83.3958, "volume": 3221.0}, {"date": "2019-11-08", "close": 85.4957, "volume": 4848.0}, {"date": "2019-11-11", "close": 86.3957, "volume": 3727.0}, {"date": "2019-11-12", "close": 80.846, "volume": 1972.0}, {"date": "2019-11-13", "close": 79.046, "volume": 3959.0}, {"date": "2019-11-14", "close": 80.096, "volume": 9601.0}, {"date": "2019-11-15", "close": 79.346, "volume": 7234.0}, {"date": "2019-11-18", "close": 78.1461, "volume": 9965.0}, {"date": "2019-11-19", "close": 77.5461, "volume": 5796.0}, {"date": "2019-11-20", "close": 77.8461, "volume": 4761.0}, {"date": "2019-11-21", "close": 78.5961, "volume": 2175.0}, {"date": "2019-11-22", "close": 83.0958, "volume": 3614.0}, {"date": "2019-11-25", "close": 81.2959, "volume": 8565.0}, {"date": "2019-11-26", "close": 80.396, "volume": 7418.0}, {"date": "2019-11-27", "close": 81.4459, "volume": 4899.0}, {"date": "2019-11-29", "close": 81.7459, "volume": 2430.0}, {"date": "2019-12-02", "close": 82.7959, "volume": 3340.0}, {"date": "2019-12-03", "close": 82.1959, "volume": 3305.0}, {"date": "2019-12-04", "close": 78.2961, "volume": 10076.0}, {"date": "2019-12-05", "close": 75.5962, "volume": 6652.0}, {"date": "2019-12-06", "close": 78.5961, "volume": 3686.0}, {"date": "2019-12-09", "close": 74.9963, "volume": 5864.0}, {"date": "2019-12-10", "close": 76.1962, "volume": 3072.0}, {"date": "2019-12-11", "close": 76.3462, "volume": 2807.0}, {"date": "2019-12-12", "close": 74.5463, "volume": 5881.0}, {"date": "2019-12-13", "close": 73.7963, "volume": 5382.0}, {"date": "2019-12-16", "close": 75.2962, "volume": 7646.0}, {"date": "2019-12-17", "close": 73.1963, "volume": 9334.0}, {"date": "2019-12-18", "close": 71.5464, "volume": 10095.0}, {"date": "2019-12-19", "close": 118.6441, "volume": 1335129.0}, {"date": "2019-12-20", "close": 111.1444, "volume": 258212.0}, {"date": "2019-12-23", "close": 110.9945, "volume": 47922.0}, {"date": "2019-12-24", "close": 109.6445, "volume": 15084.0}, {"date": "2019-12-26", "close": 109.9445, "volume": 28122.0}, {"date": "2019-12-27", "close": 101.3949, "volume": 27371.0}, {"date": "2019-12-30", "close": 97.7951, "volume": 16467.0}, {"date": "2019-12-31", "close": 102.1449, "volume": 9755.0}, {"date": "2020-01-02", "close": 97.4951, "volume": 14947.0}, {"date": "2020-01-03", "close": 97.9451, "volume": 8722.0}, {"date": "2020-01-06", "close": 96.7452, "volume": 6725.0}, {"date": "2020-01-07", "close": 98.0951, "volume": 5215.0}, {"date": "2020-01-08", "close": 98.3951, "volume": 7638.0}, {"date": "2020-01-09", "close": 99.745, "volume": 8954.0}, {"date": "2020-01-10", "close": 100.795, "volume": 5055.0}, {"date": "2020-01-13", "close": 101.8449, "volume": 7619.0}, {"date": "2020-01-14", "close": 103.3448, "volume": 7810.0}, {"date": "2020-01-15", "close": 109.3445, "volume": 14768.0}, {"date": "2020-01-16", "close": 109.7945, "volume": 12064.0}, {"date": "2020-01-17", "close": 110.6945, "volume": 10252.0}, {"date": "2020-01-21", "close": 106.9447, "volume": 5959.0}, {"date": "2020-01-22", "close": 107.8446, "volume": 5202.0}, {"date": "2020-01-23", "close": 102.7449, "volume": 9250.0}, {"date": "2020-01-24", "close": 100.795, "volume": 5978.0}, {"date": "2020-01-27", "close": 97.9451, "volume": 3505.0}, {"date": "2020-01-28", "close": 100.495, "volume": 3826.0}, {"date": "2020-01-29", "close": 107.2446, "volume": 7803.0}, {"date": "2020-01-30", "close": 112.6444, "volume": 20584.0}, {"date": "2020-01-31", "close": 106.4947, "volume": 10343.0}, {"date": "2020-02-03", "close": 110.0945, "volume": 16320.0}, {"date": "2020-02-04", "close": 112.4944, "volume": 9505.0}, {"date": "2020-02-05", "close": 113.3943, "volume": 7645.0}, {"date": "2020-02-06", "close": 112.7944, "volume": 4993.0}, {"date": "2020-02-07", "close": 127.6436, "volume": 66872.0}, {"date": "2020-02-10", "close": 127.4936, "volume": 19881.0}, {"date": "2020-02-11", "close": 122.8439, "volume": 8293.0}, {"date": "2020-02-12", "close": 119.844, "volume": 12071.0}, {"date": "2020-02-13", "close": 97.4951, "volume": 203131.0}, {"date": "2020-02-14", "close": 98.3951, "volume": 26508.0}, {"date": "2020-02-18", "close": 98.2451, "volume": 26399.0}, {"date": "2020-02-19", "close": 97.7951, "volume": 19382.0}, {"date": "2020-02-20", "close": 102.4449, "volume": 31945.0}, {"date": "2020-02-21", "close": 106.1947, "volume": 53652.0}, {"date": "2020-02-24", "close": 95.5452, "volume": 27802.0}, {"date": "2020-02-25", "close": 92.6204, "volume": 24727.0}, {"date": "2020-02-26", "close": 92.0954, "volume": 21756.0}, {"date": "2020-02-27", "close": 85.6457, "volume": 31691.0}, {"date": "2020-02-28", "close": 86.5457, "volume": 18160.0}, {"date": "2020-03-02", "close": 87.1456, "volume": 16706.0}, {"date": "2020-03-03", "close": 84.5958, "volume": 24780.0}, {"date": "2020-03-04", "close": 90.4455, "volume": 11370.0}, {"date": "2020-03-05", "close": 90.1455, "volume": 7804.0}, {"date": "2020-03-06", "close": 85.4957, "volume": 12087.0}, {"date": "2020-03-09", "close": 77.9961, "volume": 10918.0}, {"date": "2020-03-10", "close": 77.9961, "volume": 17423.0}, {"date": "2020-03-11", "close": 72.4464, "volume": 15966.0}, {"date": "2020-03-12", "close": 55.0472, "volume": 33169.0}, {"date": "2020-03-13", "close": 61.9469, "volume": 22600.0}, {"date": "2020-03-16", "close": 55.4972, "volume": 19603.0}, {"date": "2020-03-17", "close": 57.4471, "volume": 20286.0}, {"date": "2020-03-18", "close": 52.4974, "volume": 16477.0}, {"date": "2020-03-19", "close": 56.5472, "volume": 9721.0}, {"date": "2020-03-20", "close": 58.0471, "volume": 18219.0}, {"date": "2020-03-23", "close": 58.4971, "volume": 8818.0}, {"date": "2020-03-24", "close": 66.2967, "volume": 19390.0}, {"date": "2020-03-25", "close": 68.6966, "volume": 30857.0}, {"date": "2020-03-26", "close": 70.3465, "volume": 24029.0}, {"date": "2020-03-27", "close": 70.6465, "volume": 11677.0}, {"date": "2020-03-30", "close": 67.3466, "volume": 4134.0}, {"date": "2020-03-31", "close": 65.5467, "volume": 7633.0}, {"date": "2020-04-01", "close": 61.0469, "volume": 6848.0}, {"date": "2020-04-02", "close": 59.247, "volume": 6544.0}, {"date": "2020-04-03", "close": 56.3972, "volume": 12380.0}, {"date": "2020-04-06", "close": 64.9468, "volume": 8296.0}, {"date": "2020-04-07", "close": 65.3967, "volume": 9461.0}, {"date": "2020-04-08", "close": 74.8463, "volume": 16267.0}, {"date": "2020-04-09", "close": 74.6963, "volume": 16144.0}, {"date": "2020-04-13", "close": 75.7462, "volume": 9000.0}, {"date": "2020-04-14", "close": 79.046, "volume": 21155.0}, {"date": "2020-04-15", "close": 75.4462, "volume": 3384.0}, {"date": "2020-04-16", "close": 72.2964, "volume": 18348.0}, {"date": "2020-04-17", "close": 75.5962, "volume": 7598.0}, {"date": "2020-04-20", "close": 74.6963, "volume": 6684.0}, {"date": "2020-04-21", "close": 74.6963, "volume": 4414.0}, {"date": "2020-04-22", "close": 73.6463, "volume": 3248.0}, {"date": "2020-04-23", "close": 75.4462, "volume": 6726.0}, {"date": "2020-04-24", "close": 93.2953, "volume": 51275.0}, {"date": "2020-04-27", "close": 89.5455, "volume": 15532.0}, {"date": "2020-04-28", "close": 91.4954, "volume": 24958.0}, {"date": "2020-04-29", "close": 92.6954, "volume": 9236.0}, {"date": "2020-04-30", "close": 90.8955, "volume": 7624.0}, {"date": "2020-05-01", "close": 84.5958, "volume": 5655.0}, {"date": "2020-05-04", "close": 93.4453, "volume": 10030.0}, {"date": "2020-05-05", "close": 94.4953, "volume": 9533.0}, {"date": "2020-05-06", "close": 94.6453, "volume": 7829.0}, {"date": "2020-05-07", "close": 97.1951, "volume": 12973.0}, {"date": "2020-05-08", "close": 95.3952, "volume": 5896.0}, {"date": "2020-05-11", "close": 102.2949, "volume": 17498.0}, {"date": "2020-05-12", "close": 98.3951, "volume": 13507.0}, {"date": "2020-05-13", "close": 96.4452, "volume": 9634.0}, {"date": "2020-05-14", "close": 92.8454, "volume": 4307.0}, {"date": "2020-05-15", "close": 92.8454, "volume": 5196.0}, {"date": "2020-05-18", "close": 92.6954, "volume": 7732.0}, {"date": "2020-05-19", "close": 95.8452, "volume": 7237.0}, {"date": "2020-05-20", "close": 97.4951, "volume": 6105.0}, {"date": "2020-05-21", "close": 107.0946, "volume": 41168.0}, {"date": "2020-05-22", "close": 113.3943, "volume": 17963.0}, {"date": "2020-05-26", "close": 116.6942, "volume": 15758.0}, {"date": "2020-05-27", "close": 117.7441, "volume": 11242.0}, {"date": "2020-05-28", "close": 110.9945, "volume": 9803.0}, {"date": "2020-05-29", "close": 108.1446, "volume": 16507.0}, {"date": "2020-06-01", "close": 110.8445, "volume": 11241.0}, {"date": "2020-06-02", "close": 115.1942, "volume": 11153.0}, {"date": "2020-06-03", "close": 118.1941, "volume": 14286.0}, {"date": "2020-06-04", "close": 116.9941, "volume": 5620.0}, {"date": "2020-06-05", "close": 116.2442, "volume": 11138.0}, {"date": "2020-06-08", "close": 120.144, "volume": 12326.0}, {"date": "2020-06-09", "close": 116.2442, "volume": 7743.0}, {"date": "2020-06-10", "close": 116.2442, "volume": 10100.0}, {"date": "2020-06-11", "close": 107.6946, "volume": 24947.0}, {"date": "2020-06-12", "close": 112.0444, "volume": 8775.0}, {"date": "2020-06-15", "close": 113.5443, "volume": 19657.0}, {"date": "2020-06-16", "close": 118.0441, "volume": 10134.0}, {"date": "2020-06-17", "close": 109.0445, "volume": 64833.0}, {"date": "2020-06-18", "close": 94.2703, "volume": 206111.0}, {"date": "2020-06-19", "close": 94.3453, "volume": 85908.0}, {"date": "2020-06-22", "close": 94.7953, "volume": 33415.0}, {"date": "2020-06-23", "close": 93.4453, "volume": 43152.0}, {"date": "2020-06-24", "close": 94.4953, "volume": 25175.0}, {"date": "2020-06-25", "close": 94.0453, "volume": 21629.0}, {"date": "2020-06-26", "close": 88.4956, "volume": 171116.0}, {"date": "2020-06-29", "close": 89.2455, "volume": 22398.0}, {"date": "2020-06-30", "close": 88.0456, "volume": 36552.0}, {"date": "2020-07-01", "close": 88.1956, "volume": 12160.0}, {"date": "2020-07-02", "close": 87.1456, "volume": 12709.0}, {"date": "2020-07-06", "close": 90.5955, "volume": 30931.0}, {"date": "2020-07-07", "close": 89.0955, "volume": 12656.0}, {"date": "2020-07-08", "close": 88.1956, "volume": 22380.0}, {"date": "2020-07-09", "close": 87.8956, "volume": 16938.0}, {"date": "2020-07-10", "close": 89.8455, "volume": 19188.0}, {"date": "2020-07-13", "close": 84.8958, "volume": 23886.0}, {"date": "2020-07-14", "close": 83.8458, "volume": 12625.0}, {"date": "2020-07-15", "close": 87.4456, "volume": 8567.0}, {"date": "2020-07-16", "close": 86.3957, "volume": 10997.0}, {"date": "2020-07-17", "close": 89.3955, "volume": 36215.0}, {"date": "2020-07-20", "close": 87.1456, "volume": 15509.0}, {"date": "2020-07-21", "close": 88.1956, "volume": 7815.0}, {"date": "2020-07-22", "close": 87.7456, "volume": 6998.0}, {"date": "2020-07-23", "close": 85.6457, "volume": 13785.0}, {"date": "2020-07-24", "close": 83.5458, "volume": 10142.0}, {"date": "2020-07-27", "close": 83.3958, "volume": 13518.0}, {"date": "2020-07-28", "close": 84.4458, "volume": 31999.0}, {"date": "2020-07-29", "close": 76.8712, "volume": 28410.0}, {"date": "2020-07-30", "close": 80.096, "volume": 22669.0}, {"date": "2020-07-31", "close": 76.6462, "volume": 34839.0}, {"date": "2020-08-03", "close": 79.796, "volume": 27548.0}, {"date": "2020-08-04", "close": 79.946, "volume": 35013.0}, {"date": "2020-08-05", "close": 80.996, "volume": 17966.0}, {"date": "2020-08-06", "close": 80.546, "volume": 12208.0}, {"date": "2020-08-07", "close": 80.846, "volume": 10180.0}, {"date": "2020-08-10", "close": 84.8958, "volume": 21783.0}, {"date": "2020-08-11", "close": 79.346, "volume": 26270.0}, {"date": "2020-08-12", "close": 79.796, "volume": 9843.0}, {"date": "2020-08-13", "close": 81.1459, "volume": 8428.0}, {"date": "2020-08-14", "close": 79.796, "volume": 17629.0}, {"date": "2020-08-17", "close": 82.6459, "volume": 6752.0}, {"date": "2020-08-18", "close": 80.696, "volume": 9940.0}, {"date": "2020-08-19", "close": 80.096, "volume": 9128.0}, {"date": "2020-08-20", "close": 81.5959, "volume": 10362.0}, {"date": "2020-08-21", "close": 79.796, "volume": 4709.0}, {"date": "2020-08-24", "close": 76.4962, "volume": 12304.0}, {"date": "2020-08-25", "close": 77.6961, "volume": 12000.0}, {"date": "2020-08-26", "close": 75.5962, "volume": 8145.0}, {"date": "2020-08-27", "close": 73.9463, "volume": 7462.0}, {"date": "2020-08-28", "close": 76.4962, "volume": 5110.0}, {"date": "2020-08-31", "close": 78.2961, "volume": 9552.0}, {"date": "2020-09-01", "close": 75.7462, "volume": 6242.0}, {"date": "2020-09-02", "close": 73.9463, "volume": 8701.0}, {"date": "2020-09-03", "close": 69.5965, "volume": 24164.0}, {"date": "2020-09-04", "close": 70.0465, "volume": 12012.0}, {"date": "2020-09-08", "close": 69.7465, "volume": 9121.0}, {"date": "2020-09-09", "close": 69.1465, "volume": 10701.0}, {"date": "2020-09-10", "close": 69.5965, "volume": 5893.0}, {"date": "2020-09-11", "close": 68.2466, "volume": 7239.0}, {"date": "2020-09-14", "close": 71.5464, "volume": 6508.0}, {"date": "2020-09-15", "close": 72.1464, "volume": 7257.0}, {"date": "2020-09-16", "close": 73.9463, "volume": 8947.0}, {"date": "2020-09-17", "close": 72.5964, "volume": 14432.0}, {"date": "2020-09-18", "close": 72.2964, "volume": 38954.0}, {"date": "2020-09-21", "close": 66.4467, "volume": 15426.0}, {"date": "2020-09-22", "close": 66.8967, "volume": 11724.0}, {"date": "2020-09-23", "close": 63.3718, "volume": 12964.0}, {"date": "2020-09-24", "close": 64.1968, "volume": 12707.0}, {"date": "2020-09-25", "close": 66.8967, "volume": 4425.0}, {"date": "2020-09-28", "close": 65.6967, "volume": 7048.0}, {"date": "2020-09-29", "close": 65.2467, "volume": 17847.0}, {"date": "2020-09-30", "close": 64.4968, "volume": 13007.0}, {"date": "2020-10-01", "close": 69.1465, "volume": 12473.0}, {"date": "2020-10-02", "close": 68.2466, "volume": 11073.0}, {"date": "2020-10-05", "close": 69.7465, "volume": 9830.0}, {"date": "2020-10-06", "close": 68.9965, "volume": 5178.0}, {"date": "2020-10-07", "close": 69.8965, "volume": 6265.0}, {"date": "2020-10-08", "close": 69.1465, "volume": 5877.0}, {"date": "2020-10-09", "close": 69.7465, "volume": 5026.0}, {"date": "2020-10-12", "close": 69.5965, "volume": 4975.0}, {"date": "2020-10-13", "close": 71.8464, "volume": 13759.0}, {"date": "2020-10-14", "close": 78.1461, "volume": 44128.0}, {"date": "2020-10-15", "close": 86.3957, "volume": 66801.0}, {"date": "2020-10-16", "close": 96.0702, "volume": 108937.0}, {"date": "2020-10-19", "close": 80.696, "volume": 54397.0}, {"date": "2020-10-20", "close": 78.5961, "volume": 17396.0}, {"date": "2020-10-21", "close": 75.2962, "volume": 12548.0}, {"date": "2020-10-22", "close": 78.7461, "volume": 11535.0}, {"date": "2020-10-23", "close": 82.4959, "volume": 8733.0}, {"date": "2020-10-26", "close": 85.7957, "volume": 20979.0}, {"date": "2020-10-27", "close": 83.9958, "volume": 19009.0}, {"date": "2020-10-28", "close": 84.8958, "volume": 21999.0}, {"date": "2020-10-29", "close": 87.4456, "volume": 29670.0}, {"date": "2020-10-30", "close": 82.1959, "volume": 24850.0}, {"date": "2020-11-02", "close": 83.0958, "volume": 18173.0}, {"date": "2020-11-03", "close": 81.8959, "volume": 9207.0}, {"date": "2020-11-04", "close": 83.3958, "volume": 6044.0}, {"date": "2020-11-05", "close": 87.1456, "volume": 16956.0}, {"date": "2020-11-06", "close": 82.9459, "volume": 7080.0}, {"date": "2020-11-09", "close": 82.7959, "volume": 20991.0}, {"date": "2020-11-10", "close": 89.5455, "volume": 17652.0}, {"date": "2020-11-11", "close": 88.3456, "volume": 17203.0}, {"date": "2020-11-12", "close": 90.2955, "volume": 9457.0}, {"date": "2020-11-13", "close": 88.7956, "volume": 17536.0}, {"date": "2020-11-16", "close": 89.6955, "volume": 22410.0}, {"date": "2020-11-17", "close": 86.9956, "volume": 12201.0}, {"date": "2020-11-18", "close": 86.5457, "volume": 9174.0}, {"date": "2020-11-19", "close": 85.9457, "volume": 21806.0}, {"date": "2020-11-20", "close": 87.1456, "volume": 5515.0}, {"date": "2020-11-23", "close": 85.4957, "volume": 4766.0}, {"date": "2020-11-24", "close": 85.3457, "volume": 6616.0}, {"date": "2020-11-25", "close": 86.9956, "volume": 4200.0}, {"date": "2020-11-27", "close": 89.2455, "volume": 3946.0}, {"date": "2020-11-30", "close": 92.9954, "volume": 15427.0}, {"date": "2020-12-01", "close": 89.3955, "volume": 10580.0}, {"date": "2020-12-02", "close": 86.6957, "volume": 25750.0}, {"date": "2020-12-03", "close": 85.6457, "volume": 14833.0}, {"date": "2020-12-04", "close": 92.8454, "volume": 22273.0}, {"date": "2020-12-07", "close": 91.9454, "volume": 12810.0}, {"date": "2020-12-08", "close": 91.7204, "volume": 7384.0}, {"date": "2020-12-09", "close": 86.5457, "volume": 12394.0}, {"date": "2020-12-10", "close": 93.8953, "volume": 26332.0}, {"date": "2020-12-11", "close": 92.9954, "volume": 17496.0}, {"date": "2020-12-14", "close": 109.3445, "volume": 68751.0}, {"date": "2020-12-15", "close": 108.4446, "volume": 31033.0}, {"date": "2020-12-16", "close": 103.6448, "volume": 20197.0}, {"date": "2020-12-17", "close": 103.6448, "volume": 15508.0}, {"date": "2020-12-18", "close": 98.8451, "volume": 28734.0}, {"date": "2020-12-21", "close": 99.895, "volume": 16552.0}, {"date": "2020-12-22", "close": 98.0951, "volume": 20504.0}, {"date": "2020-12-23", "close": 97.3451, "volume": 11250.0}, {"date": "2020-12-24", "close": 97.0451, "volume": 5870.0}, {"date": "2020-12-28", "close": 93.1453, "volume": 16236.0}, {"date": "2020-12-29", "close": 89.2455, "volume": 15087.0}, {"date": "2020-12-30", "close": 95.0952, "volume": 20654.0}, {"date": "2020-12-31", "close": 94.6453, "volume": 19768.0}, {"date": "2021-01-04", "close": 92.3954, "volume": 37672.0}, {"date": "2021-01-05", "close": 89.8455, "volume": 27255.0}, {"date": "2021-01-06", "close": 92.3954, "volume": 21823.0}, {"date": "2021-01-07", "close": 93.1453, "volume": 24566.0}, {"date": "2021-01-08", "close": 92.0954, "volume": 17403.0}, {"date": "2021-01-11", "close": 96.7452, "volume": 12370.0}, {"date": "2021-01-12", "close": 97.0451, "volume": 6439.0}, {"date": "2021-01-13", "close": 94.0453, "volume": 6390.0}, {"date": "2021-01-14", "close": 99.595, "volume": 13804.0}, {"date": "2021-01-15", "close": 97.9451, "volume": 22138.0}, {"date": "2021-01-19", "close": 99.295, "volume": 6513.0}, {"date": "2021-01-20", "close": 99.745, "volume": 12007.0}, {"date": "2021-01-21", "close": 99.895, "volume": 19488.0}, {"date": "2021-01-22", "close": 102.8949, "volume": 7251.0}, {"date": "2021-01-25", "close": 102.4449, "volume": 9217.0}, {"date": "2021-01-26", "close": 94.9453, "volume": 14790.0}, {"date": "2021-01-27", "close": 86.2457, "volume": 97456.0}, {"date": "2021-01-28", "close": 85.9457, "volume": 40609.0}, {"date": "2021-01-29", "close": 84.7458, "volume": 18400.0}, {"date": "2021-02-01", "close": 87.1456, "volume": 46449.0}, {"date": "2021-02-02", "close": 87.5956, "volume": 21306.0}, {"date": "2021-02-03", "close": 87.4456, "volume": 17539.0}, {"date": "2021-02-04", "close": 86.2457, "volume": 27891.0}, {"date": "2021-02-05", "close": 88.0456, "volume": 70919.0}, {"date": "2021-02-08", "close": 88.3456, "volume": 40855.0}, {"date": "2021-02-09", "close": 99.445, "volume": 229743.0}, {"date": "2021-02-10", "close": 103.7948, "volume": 140729.0}, {"date": "2021-02-11", "close": 101.9949, "volume": 81863.0}, {"date": "2021-02-12", "close": 100.495, "volume": 36322.0}, {"date": "2021-02-16", "close": 104.5448, "volume": 62022.0}, {"date": "2021-02-17", "close": 107.2446, "volume": 90015.0}, {"date": "2021-02-18", "close": 100.945, "volume": 33450.0}, {"date": "2021-02-19", "close": 102.4449, "volume": 27216.0}, {"date": "2021-02-22", "close": 91.4954, "volume": 36198.0}, {"date": "2021-02-23", "close": 88.1956, "volume": 49181.0}, {"date": "2021-02-24", "close": 90.7455, "volume": 12865.0}, {"date": "2021-02-25", "close": 91.7954, "volume": 24652.0}, {"date": "2021-02-26", "close": 90.4455, "volume": 26050.0}, {"date": "2021-03-01", "close": 93.4453, "volume": 21355.0}, {"date": "2021-03-02", "close": 91.7954, "volume": 14740.0}, {"date": "2021-03-03", "close": 93.8953, "volume": 22270.0}, {"date": "2021-03-04", "close": 88.3456, "volume": 52333.0}, {"date": "2021-03-05", "close": 85.3457, "volume": 29148.0}, {"date": "2021-03-08", "close": 86.8457, "volume": 22639.0}, {"date": "2021-03-09", "close": 91.3454, "volume": 22925.0}, {"date": "2021-03-10", "close": 89.6955, "volume": 19429.0}, {"date": "2021-03-11", "close": 92.8454, "volume": 15606.0}, {"date": "2021-03-12", "close": 92.2454, "volume": 13182.0}, {"date": "2021-03-15", "close": 89.3955, "volume": 18543.0}, {"date": "2021-03-16", "close": 91.4954, "volume": 13633.0}, {"date": "2021-03-17", "close": 91.7954, "volume": 20667.0}, {"date": "2021-03-18", "close": 87.4456, "volume": 25004.0}, {"date": "2021-03-19", "close": 85.4957, "volume": 106360.0}, {"date": "2021-03-22", "close": 85.0457, "volume": 18606.0}, {"date": "2021-03-23", "close": 80.996, "volume": 32399.0}, {"date": "2021-03-24", "close": 78.7461, "volume": 23146.0}, {"date": "2021-03-25", "close": 78.5961, "volume": 27580.0}, {"date": "2021-03-26", "close": 77.2461, "volume": 9772.0}, {"date": "2021-03-29", "close": 74.0963, "volume": 17906.0}, {"date": "2021-03-30", "close": 73.9463, "volume": 17309.0}, {"date": "2021-03-31", "close": 75.5962, "volume": 12874.0}, {"date": "2021-04-01", "close": 79.946, "volume": 17293.0}, {"date": "2021-04-05", "close": 77.8461, "volume": 11640.0}, {"date": "2021-04-06", "close": 76.1962, "volume": 10341.0}, {"date": "2021-04-07", "close": 75.8962, "volume": 17440.0}, {"date": "2021-04-08", "close": 77.5461, "volume": 15579.0}, {"date": "2021-04-09", "close": 76.6462, "volume": 15139.0}, {"date": "2021-04-12", "close": 75.7462, "volume": 13122.0}, {"date": "2021-04-13", "close": 74.9963, "volume": 23821.0}, {"date": "2021-04-14", "close": 74.9963, "volume": 11709.0}, {"date": "2021-04-15", "close": 72.1464, "volume": 17937.0}, {"date": "2021-04-16", "close": 71.0964, "volume": 15998.0}, {"date": "2021-04-19", "close": 68.2466, "volume": 16023.0}, {"date": "2021-04-20", "close": 68.2466, "volume": 18248.0}, {"date": "2021-04-21", "close": 74.6963, "volume": 56647.0}, {"date": "2021-04-22", "close": 72.4464, "volume": 59609.0}, {"date": "2021-04-23", "close": 76.6462, "volume": 33847.0}, {"date": "2021-04-26", "close": 75.5962, "volume": 26739.0}, {"date": "2021-04-27", "close": 74.2463, "volume": 14050.0}, {"date": "2021-04-28", "close": 76.9462, "volume": 27943.0}, {"date": "2021-04-29", "close": 77.9961, "volume": 26264.0}, {"date": "2021-04-30", "close": 75.5962, "volume": 24679.0}, {"date": "2021-05-03", "close": 74.8463, "volume": 13510.0}, {"date": "2021-05-04", "close": 70.7965, "volume": 16079.0}, {"date": "2021-05-05", "close": 69.5965, "volume": 15206.0}, {"date": "2021-05-06", "close": 67.9466, "volume": 20847.0}, {"date": "2021-05-07", "close": 67.6466, "volume": 21967.0}, {"date": "2021-05-10", "close": 67.6466, "volume": 17235.0}, {"date": "2021-05-11", "close": 65.8467, "volume": 14099.0}, {"date": "2021-05-12", "close": 64.7968, "volume": 12342.0}, {"date": "2021-05-13", "close": 63.8968, "volume": 10781.0}, {"date": "2021-05-14", "close": 62.6969, "volume": 19521.0}, {"date": "2021-05-17", "close": 62.5469, "volume": 13575.0}, {"date": "2021-05-18", "close": 64.9468, "volume": 12963.0}, {"date": "2021-05-19", "close": 63.7468, "volume": 19492.0}, {"date": "2021-05-20", "close": 64.6468, "volume": 10632.0}, {"date": "2021-05-21", "close": 63.7468, "volume": 12409.0}, {"date": "2021-05-24", "close": 62.2469, "volume": 10755.0}, {"date": "2021-05-25", "close": 61.4969, "volume": 11386.0}, {"date": "2021-05-26", "close": 62.3969, "volume": 10991.0}, {"date": "2021-05-27", "close": 64.6468, "volume": 12603.0}, {"date": "2021-05-28", "close": 64.0468, "volume": 9951.0}, {"date": "2021-06-01", "close": 65.0967, "volume": 11796.0}, {"date": "2021-06-02", "close": 63.5968, "volume": 10449.0}, {"date": "2021-06-03", "close": 63.1468, "volume": 16180.0}, {"date": "2021-06-04", "close": 62.9969, "volume": 13556.0}, {"date": "2021-06-07", "close": 64.6468, "volume": 13376.0}, {"date": "2021-06-08", "close": 65.5467, "volume": 14671.0}, {"date": "2021-06-09", "close": 68.2466, "volume": 14817.0}, {"date": "2021-06-10", "close": 68.5466, "volume": 10514.0}, {"date": "2021-06-11", "close": 67.4966, "volume": 6835.0}, {"date": "2021-06-14", "close": 67.0466, "volume": 8698.0}, {"date": "2021-06-15", "close": 64.1968, "volume": 14383.0}, {"date": "2021-06-16", "close": 64.9468, "volume": 15172.0}, {"date": "2021-06-17", "close": 66.4467, "volume": 10875.0}, {"date": "2021-06-18", "close": 64.9468, "volume": 16763.0}, {"date": "2021-06-21", "close": 62.6969, "volume": 19884.0}, {"date": "2021-06-22", "close": 63.4468, "volume": 15599.0}, {"date": "2021-06-23", "close": 63.4468, "volume": 12358.0}, {"date": "2021-06-24", "close": 63.8968, "volume": 22106.0}, {"date": "2021-06-25", "close": 68.0966, "volume": 290892.0}, {"date": "2021-06-28", "close": 68.9965, "volume": 31706.0}, {"date": "2021-06-29", "close": 67.0466, "volume": 17842.0}, {"date": "2021-06-30", "close": 64.9468, "volume": 16904.0}, {"date": "2021-07-01", "close": 65.2467, "volume": 8930.0}, {"date": "2021-07-02", "close": 65.0967, "volume": 11886.0}, {"date": "2021-07-06", "close": 63.8968, "volume": 10972.0}, {"date": "2021-07-07", "close": 62.9969, "volume": 13421.0}, {"date": "2021-07-08", "close": 62.3969, "volume": 13259.0}, {"date": "2021-07-09", "close": 65.6967, "volume": 49957.0}, {"date": "2021-07-12", "close": 69.7465, "volume": 29241.0}, {"date": "2021-07-13", "close": 68.9965, "volume": 15566.0}, {"date": "2021-07-14", "close": 64.3468, "volume": 15531.0}, {"date": "2021-07-15", "close": 63.2968, "volume": 13480.0}, {"date": "2021-07-16", "close": 65.5467, "volume": 23151.0}, {"date": "2021-07-19", "close": 64.6468, "volume": 13299.0}, {"date": "2021-07-20", "close": 67.6466, "volume": 20395.0}, {"date": "2021-07-21", "close": 68.8466, "volume": 12117.0}, {"date": "2021-07-22", "close": 65.8467, "volume": 6165.0}, {"date": "2021-07-23", "close": 64.6468, "volume": 6357.0}, {"date": "2021-07-26", "close": 63.4468, "volume": 7688.0}, {"date": "2021-07-27", "close": 62.0969, "volume": 8734.0}, {"date": "2021-07-28", "close": 64.6468, "volume": 20694.0}, {"date": "2021-07-29", "close": 62.5469, "volume": 12075.0}, {"date": "2021-07-30", "close": 61.0469, "volume": 10048.0}, {"date": "2021-08-02", "close": 62.0969, "volume": 11077.0}, {"date": "2021-08-03", "close": 60.897, "volume": 21012.0}, {"date": "2021-08-04", "close": 61.0469, "volume": 8473.0}, {"date": "2021-08-05", "close": 61.3469, "volume": 33464.0}, {"date": "2021-08-06", "close": 65.5467, "volume": 35723.0}, {"date": "2021-08-09", "close": 63.8968, "volume": 12815.0}, {"date": "2021-08-10", "close": 63.2968, "volume": 12008.0}, {"date": "2021-08-11", "close": 62.8469, "volume": 7198.0}, {"date": "2021-08-12", "close": 62.2469, "volume": 7042.0}, {"date": "2021-08-13", "close": 61.4969, "volume": 5228.0}, {"date": "2021-08-16", "close": 60.297, "volume": 11635.0}, {"date": "2021-08-17", "close": 58.7971, "volume": 9523.0}, {"date": "2021-08-18", "close": 58.9471, "volume": 7932.0}, {"date": "2021-08-19", "close": 56.6972, "volume": 5935.0}, {"date": "2021-08-20", "close": 58.9471, "volume": 14150.0}, {"date": "2021-08-23", "close": 61.6469, "volume": 14784.0}, {"date": "2021-08-24", "close": 62.9969, "volume": 10036.0}, {"date": "2021-08-25", "close": 64.7968, "volume": 15724.0}, {"date": "2021-08-26", "close": 65.2467, "volume": 7921.0}, {"date": "2021-08-27", "close": 69.8965, "volume": 19447.0}, {"date": "2021-08-30", "close": 67.0466, "volume": 11486.0}, {"date": "2021-08-31", "close": 68.6966, "volume": 21756.0}, {"date": "2021-09-01", "close": 72.2964, "volume": 30554.0}, {"date": "2021-09-02", "close": 71.2464, "volume": 11140.0}, {"date": "2021-09-03", "close": 67.3466, "volume": 11372.0}, {"date": "2021-09-07", "close": 65.0967, "volume": 6741.0}, {"date": "2021-09-08", "close": 63.7468, "volume": 7109.0}, {"date": "2021-09-09", "close": 65.6967, "volume": 47191.0}, {"date": "2021-09-10", "close": 69.7465, "volume": 113387.0}, {"date": "2021-09-13", "close": 71.3964, "volume": 20396.0}, {"date": "2021-09-14", "close": 71.8464, "volume": 25980.0}, {"date": "2021-09-15", "close": 75.8962, "volume": 49359.0}, {"date": "2021-09-16", "close": 74.8463, "volume": 29731.0}, {"date": "2021-09-17", "close": 77.6961, "volume": 57626.0}, {"date": "2021-09-20", "close": 73.4963, "volume": 24246.0}, {"date": "2021-09-21", "close": 73.0463, "volume": 11572.0}, {"date": "2021-09-22", "close": 71.7714, "volume": 10212.0}, {"date": "2021-09-23", "close": 73.1963, "volume": 8991.0}, {"date": "2021-09-24", "close": 71.0964, "volume": 10699.0}, {"date": "2021-09-27", "close": 69.4465, "volume": 101908.0}, {"date": "2021-09-28", "close": 67.4966, "volume": 24925.0}, {"date": "2021-09-29", "close": 61.7969, "volume": 24982.0}, {"date": "2021-09-30", "close": 61.6469, "volume": 12208.0}, {"date": "2021-10-01", "close": 60.897, "volume": 13197.0}, {"date": "2021-10-04", "close": 57.5971, "volume": 19313.0}, {"date": "2021-10-05", "close": 55.4972, "volume": 14453.0}, {"date": "2021-10-06", "close": 56.5472, "volume": 27482.0}, {"date": "2021-10-07", "close": 57.7471, "volume": 15308.0}, {"date": "2021-10-08", "close": 57.7471, "volume": 9545.0}, {"date": "2021-10-11", "close": 58.4971, "volume": 10772.0}, {"date": "2021-10-12", "close": 60.897, "volume": 13818.0}, {"date": "2021-10-13", "close": 61.4969, "volume": 11599.0}, {"date": "2021-10-14", "close": 62.3969, "volume": 22589.0}, {"date": "2021-10-15", "close": 59.997, "volume": 6998.0}, {"date": "2021-10-18", "close": 58.7971, "volume": 22794.0}, {"date": "2021-10-19", "close": 55.6472, "volume": 17478.0}, {"date": "2021-10-20", "close": 52.6474, "volume": 126525.0}, {"date": "2021-10-21", "close": 52.7974, "volume": 26121.0}, {"date": "2021-10-22", "close": 52.0474, "volume": 17657.0}, {"date": "2021-10-25", "close": 51.2974, "volume": 28515.0}, {"date": "2021-10-26", "close": 49.1975, "volume": 23033.0}, {"date": "2021-10-27", "close": 47.6976, "volume": 14745.0}, {"date": "2021-10-28", "close": 50.0975, "volume": 62328.0}, {"date": "2021-10-29", "close": 49.3475, "volume": 9634.0}, {"date": "2021-11-01", "close": 49.4975, "volume": 7845.0}, {"date": "2021-11-02", "close": 48.8976, "volume": 8362.0}, {"date": "2021-11-03", "close": 49.3475, "volume": 12273.0}, {"date": "2021-11-04", "close": 47.8476, "volume": 13380.0}, {"date": "2021-11-05", "close": 46.3477, "volume": 24007.0}, {"date": "2021-11-08", "close": 46.9477, "volume": 13335.0}, {"date": "2021-11-09", "close": 45.6727, "volume": 13684.0}, {"date": "2021-11-10", "close": 45.7477, "volume": 26161.0}, {"date": "2021-11-11", "close": 44.0978, "volume": 13458.0}, {"date": "2021-11-12", "close": 25.6487, "volume": 401708.0}, {"date": "2021-11-15", "close": 25.0487, "volume": 99253.0}, {"date": "2021-11-16", "close": 23.0988, "volume": 83073.0}, {"date": "2021-11-17", "close": 21.5989, "volume": 103393.0}, {"date": "2021-11-18", "close": 20.099, "volume": 102992.0}, {"date": "2021-11-19", "close": 19.649, "volume": 73157.0}, {"date": "2021-11-22", "close": 19.199, "volume": 62016.0}, {"date": "2021-11-23", "close": 19.799, "volume": 66263.0}, {"date": "2021-11-24", "close": 20.249, "volume": 49333.0}, {"date": "2021-11-26", "close": 18.7491, "volume": 44757.0}, {"date": "2021-11-29", "close": 18.4491, "volume": 39663.0}, {"date": "2021-11-30", "close": 17.9991, "volume": 48709.0}, {"date": "2021-12-01", "close": 17.2491, "volume": 48141.0}, {"date": "2021-12-02", "close": 16.9492, "volume": 66623.0}, {"date": "2021-12-03", "close": 16.3492, "volume": 44153.0}, {"date": "2021-12-06", "close": 16.9492, "volume": 44313.0}, {"date": "2021-12-07", "close": 17.6991, "volume": 73970.0}, {"date": "2021-12-08", "close": 18.5991, "volume": 59086.0}, {"date": "2021-12-09", "close": 17.6991, "volume": 38423.0}, {"date": "2021-12-10", "close": 16.3492, "volume": 41243.0}, {"date": "2021-12-13", "close": 16.0492, "volume": 60700.0}, {"date": "2021-12-14", "close": 15.2992, "volume": 75066.0}, {"date": "2021-12-15", "close": 14.8508, "volume": 105767.0}, {"date": "2021-12-16", "close": 15.1492, "volume": 53853.0}, {"date": "2021-12-17", "close": 15.1492, "volume": 531456.0}, {"date": "2021-12-20", "close": 14.9093, "volume": 52556.0}, {"date": "2021-12-21", "close": 14.6978, "volume": 149848.0}, {"date": "2021-12-22", "close": 14.8493, "volume": 38545.0}, {"date": "2021-12-23", "close": 15.8992, "volume": 83490.0}, {"date": "2021-12-27", "close": 14.7218, "volume": 49489.0}, {"date": "2021-12-28", "close": 14.1143, "volume": 47471.0}, {"date": "2021-12-29", "close": 13.7993, "volume": 41537.0}, {"date": "2021-12-30", "close": 13.9808, "volume": 46192.0}, {"date": "2021-12-31", "close": 13.7093, "volume": 51518.0}, {"date": "2022-01-03", "close": 14.9993, "volume": 41336.0}, {"date": "2022-01-04", "close": 14.4458, "volume": 17197.0}, {"date": "2022-01-05", "close": 13.1993, "volume": 34652.0}, {"date": "2022-01-06", "close": 12.8349, "volume": 52638.0}, {"date": "2022-01-07", "close": 12.5439, "volume": 20287.0}, {"date": "2022-01-10", "close": 11.8344, "volume": 37429.0}, {"date": "2022-01-11", "close": 12.5169, "volume": 18582.0}, {"date": "2022-01-12", "close": 11.8959, "volume": 14541.0}, {"date": "2022-01-13", "close": 11.8899, "volume": 113352.0}, {"date": "2022-01-14", "close": 11.7684, "volume": 140540.0}, {"date": "2022-01-18", "close": 10.6525, "volume": 36091.0}, {"date": "2022-01-19", "close": 10.648, "volume": 14987.0}, {"date": "2022-01-20", "close": 10.1515, "volume": 22300.0}, {"date": "2022-01-21", "close": 9.5995, "volume": 21511.0}, {"date": "2022-01-24", "close": 9.4495, "volume": 50353.0}, {"date": "2022-01-25", "close": 8.7836, "volume": 428455.0}, {"date": "2022-01-26", "close": 8.5496, "volume": 78036.0}, {"date": "2022-01-27", "close": 8.2511, "volume": 56018.0}, {"date": "2022-01-28", "close": 8.2676, "volume": 34349.0}, {"date": "2022-01-31", "close": 8.6996, "volume": 76628.0}, {"date": "2022-02-01", "close": 9.0805, "volume": 45465.0}, {"date": "2022-02-02", "close": 8.5541, "volume": 34789.0}, {"date": "2022-02-03", "close": 8.4341, "volume": 10796.0}, {"date": "2022-02-04", "close": 8.3381, "volume": 21894.0}, {"date": "2022-02-07", "close": 8.5496, "volume": 21869.0}, {"date": "2022-02-08", "close": 7.9811, "volume": 28045.0}, {"date": "2022-02-09", "close": 8.2901, "volume": 35486.0}, {"date": "2022-02-10", "close": 8.3906, "volume": 66963.0}, {"date": "2022-02-11", "close": 7.8206, "volume": 46710.0}, {"date": "2022-02-14", "close": 7.6526, "volume": 22207.0}, {"date": "2022-02-15", "close": 7.6931, "volume": 52136.0}, {"date": "2022-02-16", "close": 7.7546, "volume": 16692.0}, {"date": "2022-02-17", "close": 8.2511, "volume": 119367.0}, {"date": "2022-02-18", "close": 8.9216, "volume": 53540.0}, {"date": "2022-02-22", "close": 9.4495, "volume": 76470.0}, {"date": "2022-02-23", "close": 8.5481, "volume": 42337.0}, {"date": "2022-02-24", "close": 9.1825, "volume": 27307.0}, {"date": "2022-02-25", "close": 8.9801, "volume": 15924.0}, {"date": "2022-02-28", "close": 9.7345, "volume": 29530.0}, {"date": "2022-03-01", "close": 9.7495, "volume": 38098.0}, {"date": "2022-03-02", "close": 9.595, "volume": 18596.0}, {"date": "2022-03-03", "close": 10.849, "volume": 73586.0}, {"date": "2022-03-04", "close": 9.979, "volume": 33036.0}, {"date": "2022-03-07", "close": 10.1005, "volume": 27597.0}, {"date": "2022-03-08", "close": 10.906, "volume": 46492.0}, {"date": "2022-03-09", "close": 11.1759, "volume": 26437.0}, {"date": "2022-03-10", "close": 10.618, "volume": 23504.0}, {"date": "2022-03-11", "close": 9.7615, "volume": 27227.0}, {"date": "2022-03-14", "close": 8.9995, "volume": 19136.0}, {"date": "2022-03-15", "close": 8.9036, "volume": 59781.0}, {"date": "2022-03-16", "close": 9.7495, "volume": 43304.0}, {"date": "2022-03-17", "close": 9.976, "volume": 22177.0}, {"date": "2022-03-18", "close": 10.0555, "volume": 12435.0}, {"date": "2022-03-21", "close": 9.9895, "volume": 20404.0}, {"date": "2022-03-22", "close": 10.6345, "volume": 22484.0}, {"date": "2022-03-23", "close": 10.1575, "volume": 9289.0}, {"date": "2022-03-24", "close": 10.39, "volume": 4677.0}, {"date": "2022-03-25", "close": 10.279, "volume": 5409.0}, {"date": "2022-03-28", "close": 10.288, "volume": 7673.0}, {"date": "2022-03-29", "close": 9.7525, "volume": 12017.0}, {"date": "2022-03-30", "close": 9.898, "volume": 6035.0}, {"date": "2022-03-31", "close": 9.8995, "volume": 6073.0}, {"date": "2022-04-01", "close": 9.901, "volume": 11282.0}, {"date": "2022-04-04", "close": 10.0495, "volume": 12056.0}, {"date": "2022-04-05", "close": 9.583, "volume": 5800.0}, {"date": "2022-04-06", "close": 9.5305, "volume": 5916.0}, {"date": "2022-04-07", "close": 9.8995, "volume": 10486.0}, {"date": "2022-04-08", "close": 9.181, "volume": 16070.0}, {"date": "2022-04-11", "close": 8.7401, "volume": 11251.0}, {"date": "2022-04-12", "close": 8.6621, "volume": 24022.0}, {"date": "2022-04-13", "close": 8.4746, "volume": 11478.0}, {"date": "2022-04-14", "close": 8.1371, "volume": 10360.0}, {"date": "2022-04-18", "close": 7.8071, "volume": 4953.0}, {"date": "2022-04-19", "close": 7.9631, "volume": 5177.0}, {"date": "2022-04-20", "close": 7.7996, "volume": 9839.0}, {"date": "2022-04-21", "close": 7.8056, "volume": 9272.0}, {"date": "2022-04-22", "close": 8.6996, "volume": 90431.0}, {"date": "2022-04-25", "close": 8.3531, "volume": 15629.0}, {"date": "2022-04-26", "close": 8.0996, "volume": 8223.0}, {"date": "2022-04-27", "close": 7.7996, "volume": 5143.0}, {"date": "2022-04-28", "close": 7.3496, "volume": 14774.0}, {"date": "2022-04-29", "close": 7.1846, "volume": 10327.0}, {"date": "2022-05-02", "close": 7.0811, "volume": 10031.0}, {"date": "2022-05-03", "close": 7.1246, "volume": 3984.0}, {"date": "2022-05-04", "close": 7.3811, "volume": 4195.0}, {"date": "2022-05-05", "close": 7.0946, "volume": 11735.0}, {"date": "2022-05-06", "close": 7.3661, "volume": 4522.0}, {"date": "2022-05-09", "close": 6.5247, "volume": 15422.0}, {"date": "2022-05-10", "close": 5.4822, "volume": 44267.0}, {"date": "2022-05-11", "close": 5.4927, "volume": 5876.0}, {"date": "2022-05-12", "close": 5.4747, "volume": 8462.0}, {"date": "2022-05-13", "close": 5.4027, "volume": 8653.0}, {"date": "2022-05-16", "close": 5.9892, "volume": 25258.0}, {"date": "2022-05-17", "close": 5.9997, "volume": 28090.0}, {"date": "2022-05-18", "close": 5.5497, "volume": 3998.0}, {"date": "2022-05-19", "close": 5.6997, "volume": 5259.0}, {"date": "2022-05-20", "close": 5.6997, "volume": 4682.0}, {"date": "2022-05-23", "close": 19.049, "volume": 16046729.0}, {"date": "2022-05-24", "close": 20.099, "volume": 3302509.0}, {"date": "2022-05-25", "close": 21.4489, "volume": 2051907.0}, {"date": "2022-05-26", "close": 16.6492, "volume": 683202.0}, {"date": "2022-05-27", "close": 18.4491, "volume": 315626.0}, {"date": "2022-05-31", "close": 18.5991, "volume": 152653.0}, {"date": "2022-06-01", "close": 17.8491, "volume": 86884.0}, {"date": "2022-06-02", "close": 18.2991, "volume": 146959.0}, {"date": "2022-06-03", "close": 18.7491, "volume": 48474.0}, {"date": "2022-06-06", "close": 17.5491, "volume": 240238.0}, {"date": "2022-06-07", "close": 20.249, "volume": 273994.0}, {"date": "2022-06-08", "close": 20.099, "volume": 78617.0}, {"date": "2022-06-09", "close": 21.4489, "volume": 146452.0}, {"date": "2022-06-10", "close": 20.549, "volume": 100914.0}, {"date": "2022-06-13", "close": 19.949, "volume": 113404.0}, {"date": "2022-06-14", "close": 19.949, "volume": 32803.0}, {"date": "2022-06-15", "close": 20.399, "volume": 51659.0}, {"date": "2022-06-16", "close": 20.549, "volume": 188527.0}, {"date": "2022-06-17", "close": 21.7489, "volume": 176273.0}, {"date": "2022-06-21", "close": 20.249, "volume": 61774.0}, {"date": "2022-06-22", "close": 22.7989, "volume": 59354.0}, {"date": "2022-06-23", "close": 23.2488, "volume": 62083.0}, {"date": "2022-06-24", "close": 22.6489, "volume": 43535.0}, {"date": "2022-06-27", "close": 23.8488, "volume": 45694.0}, {"date": "2022-06-28", "close": 22.6489, "volume": 38567.0}, {"date": "2022-06-29", "close": 25.6487, "volume": 1708107.0}, {"date": "2022-06-30", "close": 26.6987, "volume": 157398.0}, {"date": "2022-07-01", "close": 26.8487, "volume": 61022.0}, {"date": "2022-07-05", "close": 26.5487, "volume": 38926.0}, {"date": "2022-07-06", "close": 26.6987, "volume": 68114.0}, {"date": "2022-07-07", "close": 26.5487, "volume": 45967.0}, {"date": "2022-07-08", "close": 27.1486, "volume": 37353.0}, {"date": "2022-07-11", "close": 26.3987, "volume": 95795.0}, {"date": "2022-07-12", "close": 26.6987, "volume": 46303.0}, {"date": "2022-07-13", "close": 26.5487, "volume": 20607.0}, {"date": "2022-07-14", "close": 26.0987, "volume": 33207.0}, {"date": "2022-07-15", "close": 26.2487, "volume": 15591.0}, {"date": "2022-07-18", "close": 26.5487, "volume": 16025.0}, {"date": "2022-07-19", "close": 26.2487, "volume": 24295.0}, {"date": "2022-07-20", "close": 26.6987, "volume": 44155.0}, {"date": "2022-07-21", "close": 26.5487, "volume": 24206.0}, {"date": "2022-07-22", "close": 26.2487, "volume": 29632.0}, {"date": "2022-07-25", "close": 26.3987, "volume": 27344.0}, {"date": "2022-07-26", "close": 26.3987, "volume": 8424.0}, {"date": "2022-07-27", "close": 26.8487, "volume": 18212.0}, {"date": "2022-07-28", "close": 26.5487, "volume": 15115.0}, {"date": "2022-07-29", "close": 26.2487, "volume": 12517.0}, {"date": "2022-08-01", "close": 26.5487, "volume": 22887.0}, {"date": "2022-08-02", "close": 26.6987, "volume": 24033.0}, {"date": "2022-08-03", "close": 27.2986, "volume": 39202.0}, {"date": "2022-08-04", "close": 27.5986, "volume": 24665.0}, {"date": "2022-08-05", "close": 28.0486, "volume": 23295.0}, {"date": "2022-08-08", "close": 27.8986, "volume": 26652.0}, {"date": "2022-08-09", "close": 27.4486, "volume": 13702.0}, {"date": "2022-08-10", "close": 27.7486, "volume": 29279.0}, {"date": "2022-08-11", "close": 27.8986, "volume": 10982.0}, {"date": "2022-08-12", "close": 28.7986, "volume": 13090.0}, {"date": "2022-08-15", "close": 28.9486, "volume": 10458.0}, {"date": "2022-08-16", "close": 28.3486, "volume": 11791.0}, {"date": "2022-08-17", "close": 28.7986, "volume": 14966.0}, {"date": "2022-08-18", "close": 28.9486, "volume": 22827.0}, {"date": "2022-08-19", "close": 29.8485, "volume": 26773.0}, {"date": "2022-08-22", "close": 29.0985, "volume": 9826.0}, {"date": "2022-08-23", "close": 29.3985, "volume": 15986.0}, {"date": "2022-08-24", "close": 29.8485, "volume": 14661.0}, {"date": "2022-08-25", "close": 29.0985, "volume": 110274.0}, {"date": "2022-08-26", "close": 28.0486, "volume": 71604.0}, {"date": "2022-08-29", "close": 28.0486, "volume": 60068.0}, {"date": "2022-08-30", "close": 29.3985, "volume": 63376.0}, {"date": "2022-08-31", "close": 29.5485, "volume": 48245.0}, {"date": "2022-09-01", "close": 29.5485, "volume": 44645.0}, {"date": "2022-09-02", "close": 29.2485, "volume": 98159.0}, {"date": "2022-09-06", "close": 29.3985, "volume": 49627.0}, {"date": "2022-09-07", "close": 29.0985, "volume": 21730.0}, {"date": "2022-09-08", "close": 29.3985, "volume": 32217.0}, {"date": "2022-09-09", "close": 29.2485, "volume": 18521.0}, {"date": "2022-09-12", "close": 29.0985, "volume": 17157.0}, {"date": "2022-09-13", "close": 29.0985, "volume": 10634.0}, {"date": "2022-09-14", "close": 29.3985, "volume": 14683.0}, {"date": "2022-09-15", "close": 29.5485, "volume": 19151.0}, {"date": "2022-09-16", "close": 29.3985, "volume": 23669.0}, {"date": "2022-09-19", "close": 29.3985, "volume": 23828.0}, {"date": "2022-09-20", "close": 29.0985, "volume": 28799.0}, {"date": "2022-09-21", "close": 7.5071, "volume": 856387.0}, {"date": "2022-09-22", "close": 7.7921, "volume": 120028.0}, {"date": "2022-09-23", "close": 7.3406, "volume": 75117.0}, {"date": "2022-09-26", "close": 7.1996, "volume": 54466.0}, {"date": "2022-09-27", "close": 7.2521, "volume": 31256.0}, {"date": "2022-09-28", "close": 7.7846, "volume": 32197.0}, {"date": "2022-09-29", "close": 7.7066, "volume": 13069.0}, {"date": "2022-09-30", "close": 7.5596, "volume": 19422.0}, {"date": "2022-10-03", "close": 7.8131, "volume": 47450.0}, {"date": "2022-10-04", "close": 7.8041, "volume": 53762.0}, {"date": "2022-10-05", "close": 7.8041, "volume": 43154.0}, {"date": "2022-10-06", "close": 8.3996, "volume": 44058.0}, {"date": "2022-10-07", "close": 8.0291, "volume": 8905.0}, {"date": "2022-10-10", "close": 7.8026, "volume": 24338.0}, {"date": "2022-10-11", "close": 7.9481, "volume": 15395.0}, {"date": "2022-10-12", "close": 8.9246, "volume": 62233.0}, {"date": "2022-10-13", "close": 8.8691, "volume": 23289.0}, {"date": "2022-10-14", "close": 9.0235, "volume": 14799.0}, {"date": "2022-10-17", "close": 8.7776, "volume": 10058.0}, {"date": "2022-10-18", "close": 8.8856, "volume": 7542.0}, {"date": "2022-10-19", "close": 8.7191, "volume": 10874.0}, {"date": "2022-10-20", "close": 8.8016, "volume": 5447.0}, {"date": "2022-10-21", "close": 8.6516, "volume": 5724.0}, {"date": "2022-10-24", "close": 8.8496, "volume": 10882.0}, {"date": "2022-10-25", "close": 8.8211, "volume": 12470.0}, {"date": "2022-10-26", "close": 8.5511, "volume": 5815.0}, {"date": "2022-10-27", "close": 8.6861, "volume": 8769.0}, {"date": "2022-10-28", "close": 8.7116, "volume": 10582.0}, {"date": "2022-10-31", "close": 8.1011, "volume": 18580.0}, {"date": "2022-11-01", "close": 8.3711, "volume": 7577.0}, {"date": "2022-11-02", "close": 8.3396, "volume": 6872.0}, {"date": "2022-11-03", "close": 8.3411, "volume": 8961.0}, {"date": "2022-11-04", "close": 8.3696, "volume": 3355.0}, {"date": "2022-11-07", "close": 8.2136, "volume": 24623.0}, {"date": "2022-11-08", "close": 8.1161, "volume": 18017.0}, {"date": "2022-11-09", "close": 8.1746, "volume": 9575.0}, {"date": "2022-11-10", "close": 8.2496, "volume": 7808.0}, {"date": "2022-11-11", "close": 8.3351, "volume": 15346.0}, {"date": "2022-11-14", "close": 8.2496, "volume": 10050.0}, {"date": "2022-11-15", "close": 8.3201, "volume": 10690.0}, {"date": "2022-11-16", "close": 8.1251, "volume": 4287.0}, {"date": "2022-11-17", "close": 8.2766, "volume": 7969.0}, {"date": "2022-11-18", "close": 8.3381, "volume": 2806.0}, {"date": "2022-11-21", "close": 8.2496, "volume": 14377.0}, {"date": "2022-11-22", "close": 8.2511, "volume": 5083.0}, {"date": "2022-11-23", "close": 8.3246, "volume": 5249.0}, {"date": "2022-11-25", "close": 8.2496, "volume": 689.0}, {"date": "2022-11-28", "close": 8.2511, "volume": 4705.0}, {"date": "2022-11-29", "close": 8.2496, "volume": 3487.0}, {"date": "2022-11-30", "close": 8.3636, "volume": 3101.0}, {"date": "2022-12-01", "close": 8.2496, "volume": 5146.0}, {"date": "2022-12-02", "close": 8.2496, "volume": 9051.0}, {"date": "2022-12-05", "close": 8.2496, "volume": 20681.0}, {"date": "2022-12-06", "close": 8.0576, "volume": 13608.0}, {"date": "2022-12-07", "close": 7.9796, "volume": 3894.0}, {"date": "2022-12-08", "close": 7.8101, "volume": 39126.0}, {"date": "2022-12-09", "close": 7.6436, "volume": 34017.0}, {"date": "2022-12-12", "close": 7.6496, "volume": 12519.0}, {"date": "2022-12-13", "close": 7.5341, "volume": 20564.0}, {"date": "2022-12-14", "close": 7.3796, "volume": 48307.0}, {"date": "2022-12-15", "close": 7.3511, "volume": 18043.0}, {"date": "2022-12-16", "close": 7.4696, "volume": 13433.0}, {"date": "2022-12-19", "close": 7.3646, "volume": 7752.0}, {"date": "2022-12-20", "close": 7.4396, "volume": 62682.0}, {"date": "2022-12-21", "close": 7.4996, "volume": 48132.0}, {"date": "2022-12-22", "close": 7.3241, "volume": 24082.0}, {"date": "2022-12-23", "close": 7.5446, "volume": 18596.0}, {"date": "2022-12-27", "close": 7.6841, "volume": 94954.0}, {"date": "2022-12-28", "close": 7.7996, "volume": 98289.0}, {"date": "2022-12-29", "close": 8.1746, "volume": 109333.0}, {"date": "2022-12-30", "close": 7.9121, "volume": 125112.0}, {"date": "2023-01-03", "close": 8.7746, "volume": 45729.0}, {"date": "2023-01-04", "close": 8.9995, "volume": 69173.0}, {"date": "2023-01-05", "close": 8.9995, "volume": 15733.0}, {"date": "2023-01-06", "close": 9.5995, "volume": 67238.0}, {"date": "2023-01-09", "close": 9.448, "volume": 31299.0}, {"date": "2023-01-10", "close": 9.097, "volume": 69146.0}, {"date": "2023-01-11", "close": 9.2695, "volume": 41307.0}, {"date": "2023-01-12", "close": 9.4495, "volume": 64994.0}, {"date": "2023-01-13", "close": 3.9373, "volume": 1203346.0}, {"date": "2023-01-17", "close": 3.8203, "volume": 178161.0}, {"date": "2023-01-18", "close": 3.7513, "volume": 89138.0}, {"date": "2023-01-19", "close": 3.7468, "volume": 43207.0}, {"date": "2023-01-20", "close": 3.9988, "volume": 86130.0}, {"date": "2023-01-23", "close": 4.0498, "volume": 101048.0}, {"date": "2023-01-24", "close": 4.4548, "volume": 107461.0}, {"date": "2023-01-25", "close": 4.4998, "volume": 53096.0}, {"date": "2023-01-26", "close": 4.5613, "volume": 26787.0}, {"date": "2023-01-27", "close": 4.4248, "volume": 38534.0}, {"date": "2023-01-30", "close": 4.2298, "volume": 25636.0}, {"date": "2023-01-31", "close": 4.2223, "volume": 11535.0}, {"date": "2023-02-01", "close": 4.2298, "volume": 9624.0}, {"date": "2023-02-02", "close": 4.5658, "volume": 122769.0}, {"date": "2023-02-03", "close": 4.3723, "volume": 76679.0}, {"date": "2023-02-06", "close": 4.2748, "volume": 64776.0}, {"date": "2023-02-07", "close": 4.2628, "volume": 13772.0}, {"date": "2023-02-08", "close": 4.0468, "volume": 48728.0}, {"date": "2023-02-09", "close": 3.9388, "volume": 10623.0}, {"date": "2023-02-10", "close": 3.7498, "volume": 23082.0}, {"date": "2023-02-13", "close": 3.9043, "volume": 18108.0}, {"date": "2023-02-14", "close": 4.0423, "volume": 16666.0}, {"date": "2023-02-15", "close": 4.0348, "volume": 15511.0}, {"date": "2023-02-16", "close": 3.9358, "volume": 3471.0}, {"date": "2023-02-17", "close": 3.7693, "volume": 28049.0}, {"date": "2023-02-21", "close": 3.7348, "volume": 12410.0}, {"date": "2023-02-22", "close": 3.6013, "volume": 9474.0}, {"date": "2023-02-23", "close": 3.5998, "volume": 14053.0}, {"date": "2023-02-24", "close": 3.6043, "volume": 9394.0}, {"date": "2023-02-27", "close": 3.5998, "volume": 58517.0}, {"date": "2023-02-28", "close": 4.4548, "volume": 2380577.0}, {"date": "2023-03-01", "close": 3.6988, "volume": 220520.0}, {"date": "2023-03-02", "close": 3.6538, "volume": 77084.0}, {"date": "2023-03-03", "close": 3.5503, "volume": 60442.0}, {"date": "2023-03-06", "close": 3.5998, "volume": 88338.0}, {"date": "2023-03-07", "close": 3.6598, "volume": 80943.0}, {"date": "2023-03-08", "close": 3.5173, "volume": 47820.0}, {"date": "2023-03-09", "close": 3.2848, "volume": 32005.0}, {"date": "2023-03-10", "close": 2.9714, "volume": 48413.0}, {"date": "2023-03-13", "close": 3.1513, "volume": 28801.0}, {"date": "2023-03-14", "close": 3.1498, "volume": 16340.0}, {"date": "2023-03-15", "close": 3.2368, "volume": 20072.0}, {"date": "2023-03-16", "close": 2.9999, "volume": 20402.0}, {"date": "2023-03-17", "close": 2.9339, "volume": 23149.0}, {"date": "2023-03-20", "close": 2.8304, "volume": 34845.0}, {"date": "2023-03-21", "close": 2.8574, "volume": 24305.0}, {"date": "2023-03-22", "close": 3.0583, "volume": 19812.0}, {"date": "2023-03-23", "close": 3.0148, "volume": 42291.0}, {"date": "2023-03-24", "close": 3.1198, "volume": 14454.0}, {"date": "2023-03-27", "close": 2.9999, "volume": 20075.0}, {"date": "2023-03-28", "close": 2.8499, "volume": 17593.0}, {"date": "2023-03-29", "close": 2.9849, "volume": 6934.0}, {"date": "2023-03-30", "close": 3.0688, "volume": 11279.0}, {"date": "2023-03-31", "close": 3.1048, "volume": 20351.0}, {"date": "2023-04-03", "close": 3.1498, "volume": 15654.0}, {"date": "2023-04-04", "close": 3.1573, "volume": 6616.0}, {"date": "2023-04-05", "close": 3.1408, "volume": 9122.0}, {"date": "2023-04-06", "close": 3.1393, "volume": 10789.0}, {"date": "2023-04-10", "close": 3.0793, "volume": 18791.0}, {"date": "2023-04-11", "close": 3.2053, "volume": 10845.0}, {"date": "2023-04-12", "close": 3.1993, "volume": 11709.0}, {"date": "2023-04-13", "close": 3.2953, "volume": 12888.0}, {"date": "2023-04-14", "close": 3.1498, "volume": 17424.0}, {"date": "2023-04-17", "close": 3.4498, "volume": 78612.0}, {"date": "2023-04-18", "close": 3.5248, "volume": 11888.0}, {"date": "2023-04-19", "close": 3.5548, "volume": 10861.0}, {"date": "2023-04-20", "close": 3.5848, "volume": 6294.0}, {"date": "2023-04-21", "close": 3.5998, "volume": 14381.0}, {"date": "2023-04-24", "close": 3.5548, "volume": 4472.0}, {"date": "2023-04-25", "close": 3.4948, "volume": 12263.0}, {"date": "2023-04-26", "close": 3.4498, "volume": 5763.0}, {"date": "2023-04-27", "close": 3.3898, "volume": 8424.0}, {"date": "2023-04-28", "close": 3.1798, "volume": 12709.0}, {"date": "2023-05-01", "close": 3.0133, "volume": 9065.0}, {"date": "2023-05-02", "close": 3.1843, "volume": 3238.0}, {"date": "2023-05-03", "close": 3.1663, "volume": 10605.0}, {"date": "2023-05-04", "close": 3.2248, "volume": 10928.0}, {"date": "2023-05-05", "close": 3.1588, "volume": 1957.0}, {"date": "2023-05-08", "close": 3.1498, "volume": 8539.0}, {"date": "2023-05-09", "close": 3.1663, "volume": 13970.0}, {"date": "2023-05-10", "close": 3.2998, "volume": 8049.0}, {"date": "2023-05-11", "close": 3.3883, "volume": 24331.0}, {"date": "2023-05-12", "close": 3.3148, "volume": 5153.0}, {"date": "2023-05-15", "close": 3.2998, "volume": 6510.0}, {"date": "2023-05-16", "close": 3.4498, "volume": 10130.0}, {"date": "2023-05-17", "close": 3.4498, "volume": 5106.0}, {"date": "2023-05-18", "close": 3.4048, "volume": 11749.0}, {"date": "2023-05-19", "close": 3.4798, "volume": 3816.0}, {"date": "2023-05-22", "close": 3.5248, "volume": 4462.0}, {"date": "2023-05-23", "close": 3.4498, "volume": 28354.0}, {"date": "2023-05-24", "close": 3.4483, "volume": 2664.0}, {"date": "2023-05-25", "close": 3.3043, "volume": 7704.0}, {"date": "2023-05-26", "close": 3.3823, "volume": 3352.0}, {"date": "2023-05-30", "close": 3.4603, "volume": 22212.0}, {"date": "2023-05-31", "close": 3.2998, "volume": 14244.0}, {"date": "2023-06-01", "close": 3.1903, "volume": 20611.0}, {"date": "2023-06-02", "close": 3.4648, "volume": 23395.0}, {"date": "2023-06-05", "close": 3.5998, "volume": 11577.0}, {"date": "2023-06-06", "close": 3.5038, "volume": 6885.0}, {"date": "2023-06-07", "close": 3.6028, "volume": 6463.0}, {"date": "2023-06-08", "close": 3.3688, "volume": 13283.0}, {"date": "2023-06-09", "close": 3.4003, "volume": 4259.0}, {"date": "2023-06-12", "close": 3.3868, "volume": 8081.0}, {"date": "2023-06-13", "close": 3.4363, "volume": 8115.0}, {"date": "2023-06-14", "close": 3.4498, "volume": 13428.0}, {"date": "2023-06-15", "close": 3.7228, "volume": 22252.0}, {"date": "2023-06-16", "close": 3.8998, "volume": 39708.0}, {"date": "2023-06-20", "close": 4.3723, "volume": 75597.0}, {"date": "2023-06-21", "close": 5.2347, "volume": 1077842.0}, {"date": "2023-06-22", "close": 4.7698, "volume": 112415.0}, {"date": "2023-06-23", "close": 4.4458, "volume": 51144.0}, {"date": "2023-06-26", "close": 4.6813, "volume": 22756.0}, {"date": "2023-06-27", "close": 4.9018, "volume": 35304.0}, {"date": "2023-06-28", "close": 5.1372, "volume": 28394.0}, {"date": "2023-06-29", "close": 5.0697, "volume": 17215.0}, {"date": "2023-06-30", "close": 5.2737, "volume": 15408.0}, {"date": "2023-07-03", "close": 5.2497, "volume": 16643.0}, {"date": "2023-07-05", "close": 5.0697, "volume": 24086.0}, {"date": "2023-07-06", "close": 5.0997, "volume": 15382.0}, {"date": "2023-07-07", "close": 5.2512, "volume": 13358.0}, {"date": "2023-07-10", "close": 5.3262, "volume": 14192.0}, {"date": "2023-07-11", "close": 5.3187, "volume": 12118.0}, {"date": "2023-07-12", "close": 5.1312, "volume": 11258.0}, {"date": "2023-07-13", "close": 5.2512, "volume": 8896.0}, {"date": "2023-07-14", "close": 5.6997, "volume": 23864.0}, {"date": "2023-07-17", "close": 6.1362, "volume": 34325.0}, {"date": "2023-07-18", "close": 6.6747, "volume": 52689.0}, {"date": "2023-07-19", "close": 5.5272, "volume": 78448.0}, {"date": "2023-07-20", "close": 6.1677, "volume": 25435.0}, {"date": "2023-07-21", "close": 6.4947, "volume": 38188.0}, {"date": "2023-07-24", "close": 6.0822, "volume": 20806.0}, {"date": "2023-07-25", "close": 5.4117, "volume": 44199.0}, {"date": "2023-07-26", "close": 5.4747, "volume": 7091.0}, {"date": "2023-07-27", "close": 5.4222, "volume": 9039.0}, {"date": "2023-07-28", "close": 5.6232, "volume": 10157.0}, {"date": "2023-07-31", "close": 5.6847, "volume": 8958.0}, {"date": "2023-08-01", "close": 5.4147, "volume": 11529.0}, {"date": "2023-08-02", "close": 5.2497, "volume": 10035.0}, {"date": "2023-08-03", "close": 5.3997, "volume": 9738.0}, {"date": "2023-08-04", "close": 4.9783, "volume": 21405.0}, {"date": "2023-08-07", "close": 5.2497, "volume": 9694.0}, {"date": "2023-08-08", "close": 5.0997, "volume": 6647.0}, {"date": "2023-08-09", "close": 5.1297, "volume": 7934.0}, {"date": "2023-08-10", "close": 5.0967, "volume": 12122.0}, {"date": "2023-08-11", "close": 5.0337, "volume": 5848.0}, {"date": "2023-08-14", "close": 5.2362, "volume": 10572.0}, {"date": "2023-08-15", "close": 5.5497, "volume": 21978.0}, {"date": "2023-08-16", "close": 6.5847, "volume": 64509.0}, {"date": "2023-08-17", "close": 7.1996, "volume": 86502.0}, {"date": "2023-08-18", "close": 8.1326, "volume": 80317.0}, {"date": "2023-08-21", "close": 8.1311, "volume": 119575.0}, {"date": "2023-08-22", "close": 8.6996, "volume": 40758.0}, {"date": "2023-08-23", "close": 9.7195, "volume": 109360.0}, {"date": "2023-08-24", "close": 7.7996, "volume": 64250.0}, {"date": "2023-08-25", "close": 8.8706, "volume": 64105.0}, {"date": "2023-08-28", "close": 8.7101, "volume": 59354.0}, {"date": "2023-08-29", "close": 8.7596, "volume": 25904.0}, {"date": "2023-08-30", "close": 8.4026, "volume": 20265.0}, {"date": "2023-08-31", "close": 8.3951, "volume": 16991.0}, {"date": "2023-09-01", "close": 6.8202, "volume": 77541.0}, {"date": "2023-09-05", "close": 8.2346, "volume": 36151.0}, {"date": "2023-09-06", "close": 8.0846, "volume": 31557.0}, {"date": "2023-09-07", "close": 7.9001, "volume": 7289.0}, {"date": "2023-09-08", "close": 7.3466, "volume": 24795.0}, {"date": "2023-09-11", "close": 7.0196, "volume": 13754.0}, {"date": "2023-09-12", "close": 7.2596, "volume": 4936.0}, {"date": "2023-09-13", "close": 7.7111, "volume": 11526.0}, {"date": "2023-09-14", "close": 8.3681, "volume": 20267.0}, {"date": "2023-09-15", "close": 8.2496, "volume": 7786.0}, {"date": "2023-09-18", "close": 7.5176, "volume": 13405.0}, {"date": "2023-09-19", "close": 8.2496, "volume": 10980.0}, {"date": "2023-09-20", "close": 8.2196, "volume": 13166.0}, {"date": "2023-09-21", "close": 7.4096, "volume": 24998.0}, {"date": "2023-09-22", "close": 7.3676, "volume": 7004.0}, {"date": "2023-09-25", "close": 7.4996, "volume": 6691.0}, {"date": "2023-09-26", "close": 7.5476, "volume": 3640.0}, {"date": "2023-09-27", "close": 7.4426, "volume": 6147.0}, {"date": "2023-09-28", "close": 7.3496, "volume": 6053.0}, {"date": "2023-09-29", "close": 7.2341, "volume": 7968.0}, {"date": "2023-10-02", "close": 7.3481, "volume": 8179.0}, {"date": "2023-10-03", "close": 6.7932, "volume": 10205.0}, {"date": "2023-10-04", "close": 6.7347, "volume": 14189.0}, {"date": "2023-10-05", "close": 6.4497, "volume": 5195.0}, {"date": "2023-10-06", "close": 6.6147, "volume": 7165.0}, {"date": "2023-10-09", "close": 6.5127, "volume": 3379.0}, {"date": "2023-10-10", "close": 6.6312, "volume": 4013.0}, {"date": "2023-10-11", "close": 6.4047, "volume": 6364.0}, {"date": "2023-10-12", "close": 6.1497, "volume": 9749.0}, {"date": "2023-10-13", "close": 5.0667, "volume": 60936.0}, {"date": "2023-10-16", "close": 6.2997, "volume": 26628.0}, {"date": "2023-10-17", "close": 6.2997, "volume": 9305.0}, {"date": "2023-10-18", "close": 6.3012, "volume": 4956.0}, {"date": "2023-10-19", "close": 6.0147, "volume": 3780.0}, {"date": "2023-10-20", "close": 7.4996, "volume": 193136.0}, {"date": "2023-10-23", "close": 6.9897, "volume": 20209.0}, {"date": "2023-10-24", "close": 6.4677, "volume": 28219.0}, {"date": "2023-10-25", "close": 7.9496, "volume": 28676.0}, {"date": "2023-10-26", "close": 8.0846, "volume": 23685.0}, {"date": "2023-10-27", "close": 7.8776, "volume": 13375.0}, {"date": "2023-10-30", "close": 7.6691, "volume": 32250.0}, {"date": "2023-10-31", "close": 6.73, "volume": 37865.0}, {"date": "2023-11-01", "close": 6.29, "volume": 49474.0}, {"date": "2023-11-02", "close": 6.35, "volume": 31058.0}, {"date": "2023-11-03", "close": 6.46, "volume": 12027.0}, {"date": "2023-11-06", "close": 7.23, "volume": 36779.0}, {"date": "2023-11-07", "close": 8.05, "volume": 29819.0}, {"date": "2023-11-08", "close": 9.2, "volume": 61244.0}, {"date": "2023-11-09", "close": 8.74, "volume": 75516.0}, {"date": "2023-11-10", "close": 8.7, "volume": 31893.0}, {"date": "2023-11-13", "close": 9.0, "volume": 21501.0}, {"date": "2023-11-14", "close": 9.5, "volume": 25268.0}, {"date": "2023-11-15", "close": 12.37, "volume": 84954.0}, {"date": "2023-11-16", "close": 12.97, "volume": 147838.0}, {"date": "2023-11-17", "close": 14.71, "volume": 100055.0}, {"date": "2023-11-20", "close": 14.68, "volume": 207237.0}, {"date": "2023-11-21", "close": 12.73, "volume": 145761.0}, {"date": "2023-11-22", "close": 16.11, "volume": 211922.0}, {"date": "2023-11-24", "close": 19.41, "volume": 268532.0}, {"date": "2023-11-27", "close": 20.93, "volume": 164421.0}, {"date": "2023-11-28", "close": 24.21, "volume": 370633.0}, {"date": "2023-11-29", "close": 26.3, "volume": 188205.0}, {"date": "2023-11-30", "close": 23.52, "volume": 255106.0}, {"date": "2023-12-01", "close": 23.4, "volume": 98188.0}, {"date": "2023-12-04", "close": 16.06, "volume": 391017.0}, {"date": "2023-12-05", "close": 17.68, "volume": 162370.0}, {"date": "2023-12-06", "close": 18.5, "volume": 70289.0}, {"date": "2023-12-07", "close": 18.28, "volume": 199375.0}, {"date": "2023-12-08", "close": 20.77, "volume": 80672.0}, {"date": "2023-12-11", "close": 21.34, "volume": 81457.0}, {"date": "2023-12-12", "close": 20.13, "volume": 52032.0}, {"date": "2023-12-13", "close": 21.34, "volume": 52938.0}, {"date": "2023-12-14", "close": 22.31, "volume": 61547.0}, {"date": "2023-12-15", "close": 24.52, "volume": 643790.0}, {"date": "2023-12-18", "close": 24.86, "volume": 103319.0}, {"date": "2023-12-19", "close": 25.89, "volume": 56107.0}, {"date": "2023-12-20", "close": 28.7, "volume": 121817.0}, {"date": "2023-12-21", "close": 28.93, "volume": 127966.0}, {"date": "2023-12-22", "close": 29.68, "volume": 45042.0}, {"date": "2023-12-26", "close": 26.67, "volume": 97801.0}, {"date": "2023-12-27", "close": 26.34, "volume": 79749.0}, {"date": "2023-12-28", "close": 26.27, "volume": 36518.0}, {"date": "2023-12-29", "close": 25.69, "volume": 41180.0}, {"date": "2024-01-02", "close": 23.79, "volume": 87795.0}, {"date": "2024-01-03", "close": 24.7, "volume": 53002.0}, {"date": "2024-01-04", "close": 24.14, "volume": 93599.0}, {"date": "2024-01-05", "close": 23.69, "volume": 141402.0}, {"date": "2024-01-08", "close": 22.02, "volume": 133328.0}, {"date": "2024-01-09", "close": 23.32, "volume": 89039.0}, {"date": "2024-01-10", "close": 24.1, "volume": 81841.0}, {"date": "2024-01-11", "close": 26.36, "volume": 66316.0}, {"date": "2024-01-12", "close": 22.51, "volume": 72513.0}, {"date": "2024-01-16", "close": 23.13, "volume": 131776.0}, {"date": "2024-01-17", "close": 23.11, "volume": 77053.0}, {"date": "2024-01-18", "close": 20.81, "volume": 129551.0}, {"date": "2024-01-19", "close": 18.695, "volume": 89494.0}, {"date": "2024-01-22", "close": 19.3, "volume": 79938.0}, {"date": "2024-01-23", "close": 16.16, "volume": 137206.0}, {"date": "2024-01-24", "close": 14.3, "volume": 142194.0}, {"date": "2024-01-25", "close": 15.31, "volume": 67173.0}, {"date": "2024-01-26", "close": 14.93, "volume": 87368.0}, {"date": "2024-01-29", "close": 15.41, "volume": 83888.0}, {"date": "2024-01-30", "close": 14.28, "volume": 43100.0}, {"date": "2024-01-31", "close": 12.37, "volume": 92517.0}, {"date": "2024-02-01", "close": 12.19, "volume": 85931.0}, {"date": "2024-02-02", "close": 11.5, "volume": 79781.0}, {"date": "2024-02-05", "close": 13.29, "volume": 62081.0}, {"date": "2024-02-06", "close": 11.38, "volume": 167923.0}, {"date": "2024-02-07", "close": 11.96, "volume": 124211.0}, {"date": "2024-02-08", "close": 12.31, "volume": 68162.0}, {"date": "2024-02-09", "close": 11.96, "volume": 73212.0}, {"date": "2024-02-12", "close": 11.41, "volume": 46118.0}, {"date": "2024-02-13", "close": 10.56, "volume": 97121.0}, {"date": "2024-02-14", "close": 14.77, "volume": 161464.0}, {"date": "2024-02-15", "close": 15.97, "volume": 129989.0}, {"date": "2024-02-16", "close": 15.38, "volume": 120645.0}, {"date": "2024-02-20", "close": 15.14, "volume": 78381.0}, {"date": "2024-02-21", "close": 14.13, "volume": 43983.0}, {"date": "2024-02-22", "close": 16.0, "volume": 63118.0}, {"date": "2024-02-23", "close": 22.03, "volume": 378718.0}, {"date": "2024-02-26", "close": 25.05, "volume": 132295.0}, {"date": "2024-02-27", "close": 22.72, "volume": 82546.0}, {"date": "2024-02-28", "close": 24.79, "volume": 96305.0}, {"date": "2024-02-29", "close": 18.14, "volume": 171268.0}, {"date": "2024-03-01", "close": 20.58, "volume": 71960.0}, {"date": "2024-03-04", "close": 21.55, "volume": 54140.0}, {"date": "2024-03-05", "close": 20.42, "volume": 33747.0}, {"date": "2024-03-06", "close": 20.68, "volume": 17285.0}, {"date": "2024-03-07", "close": 19.52, "volume": 41817.0}, {"date": "2024-03-08", "close": 17.24, "volume": 69046.0}, {"date": "2024-03-11", "close": 16.33, "volume": 30482.0}, {"date": "2024-03-12", "close": 17.65, "volume": 14879.0}, {"date": "2024-03-13", "close": 19.01, "volume": 42173.0}, {"date": "2024-03-14", "close": 18.82, "volume": 41370.0}, {"date": "2024-03-15", "close": 16.76, "volume": 77089.0}, {"date": "2024-03-18", "close": 18.15, "volume": 37665.0}, {"date": "2024-03-19", "close": 18.22, "volume": 74429.0}, {"date": "2024-03-20", "close": 17.86, "volume": 55604.0}, {"date": "2024-03-21", "close": 17.81, "volume": 37031.0}, {"date": "2024-03-22", "close": 17.59, "volume": 26356.0}, {"date": "2024-03-25", "close": 16.18, "volume": 39744.0}, {"date": "2024-03-26", "close": 16.79, "volume": 68093.0}, {"date": "2024-03-27", "close": 17.53, "volume": 71488.0}, {"date": "2024-03-28", "close": 17.48, "volume": 72408.0}, {"date": "2024-04-01", "close": 15.85, "volume": 70772.0}, {"date": "2024-04-02", "close": 16.99, "volume": 53612.0}, {"date": "2024-04-03", "close": 17.16, "volume": 60581.0}, {"date": "2024-04-04", "close": 16.98, "volume": 76705.0}, {"date": "2024-04-05", "close": 16.95, "volume": 59958.0}, {"date": "2024-04-08", "close": 16.86, "volume": 62248.0}, {"date": "2024-04-09", "close": 17.0, "volume": 51769.0}, {"date": "2024-04-10", "close": 13.88, "volume": 221998.0}, {"date": "2024-04-11", "close": 16.45, "volume": 120538.0}, {"date": "2024-04-12", "close": 16.81, "volume": 62603.0}, {"date": "2024-04-15", "close": 16.48, "volume": 48999.0}, {"date": "2024-04-16", "close": 16.0, "volume": 55515.0}, {"date": "2024-04-17", "close": 15.84, "volume": 42070.0}, {"date": "2024-04-18", "close": 15.41, "volume": 38055.0}, {"date": "2024-04-19", "close": 15.51, "volume": 58852.0}, {"date": "2024-04-22", "close": 15.96, "volume": 66005.0}, {"date": "2024-04-23", "close": 15.94, "volume": 39480.0}, {"date": "2024-04-24", "close": 16.05, "volume": 31879.0}, {"date": "2024-04-25", "close": 16.33, "volume": 137161.0}, {"date": "2024-04-26", "close": 17.11, "volume": 190253.0}, {"date": "2024-04-29", "close": 16.43, "volume": 36060.0}, {"date": "2024-04-30", "close": 15.6, "volume": 34451.0}, {"date": "2024-05-01", "close": 13.86, "volume": 125154.0}, {"date": "2024-05-02", "close": 14.1, "volume": 90458.0}, {"date": "2024-05-03", "close": 15.14, "volume": 36533.0}, {"date": "2024-05-06", "close": 14.82, "volume": 41662.0}, {"date": "2024-05-07", "close": 14.82, "volume": 48255.0}, {"date": "2024-05-08", "close": 15.69, "volume": 43340.0}, {"date": "2024-05-09", "close": 15.23, "volume": 45150.0}, {"date": "2024-05-10", "close": 14.82, "volume": 38283.0}, {"date": "2024-05-13", "close": 15.75, "volume": 51566.0}, {"date": "2024-05-14", "close": 15.77, "volume": 48058.0}, {"date": "2024-05-15", "close": 15.63, "volume": 57104.0}, {"date": "2024-05-16", "close": 15.29, "volume": 38055.0}, {"date": "2024-05-17", "close": 14.24, "volume": 63073.0}, {"date": "2024-05-20", "close": 14.43, "volume": 38860.0}, {"date": "2024-05-21", "close": 13.1, "volume": 68233.0}, {"date": "2024-05-22", "close": 13.54, "volume": 27396.0}, {"date": "2024-05-23", "close": 12.61, "volume": 35751.0}, {"date": "2024-05-24", "close": 11.99, "volume": 109439.0}, {"date": "2024-05-28", "close": 10.15, "volume": 100321.0}, {"date": "2024-05-29", "close": 9.95, "volume": 124092.0}, {"date": "2024-05-30", "close": 10.41, "volume": 63026.0}, {"date": "2024-05-31", "close": 11.36, "volume": 178489.0}, {"date": "2024-06-03", "close": 10.7, "volume": 73315.0}, {"date": "2024-06-04", "close": 10.88, "volume": 58875.0}, {"date": "2024-06-05", "close": 10.84, "volume": 48951.0}, {"date": "2024-06-06", "close": 10.76, "volume": 30685.0}, {"date": "2024-06-07", "close": 11.09, "volume": 33980.0}, {"date": "2024-06-10", "close": 11.22, "volume": 64617.0}, {"date": "2024-06-11", "close": 10.79, "volume": 44380.0}, {"date": "2024-06-12", "close": 10.62, "volume": 30854.0}, {"date": "2024-06-13", "close": 11.04, "volume": 21705.0}, {"date": "2024-06-14", "close": 11.04, "volume": 19201.0}, {"date": "2024-06-17", "close": 11.53, "volume": 18325.0}, {"date": "2024-06-18", "close": 10.8, "volume": 26141.0}, {"date": "2024-06-20", "close": 10.84, "volume": 39076.0}, {"date": "2024-06-21", "close": 10.66, "volume": 85965.0}, {"date": "2024-06-24", "close": 10.31, "volume": 38833.0}, {"date": "2024-06-25", "close": 9.92, "volume": 56803.0}, {"date": "2024-06-26", "close": 9.36, "volume": 77614.0}, {"date": "2024-06-27", "close": 9.89, "volume": 70560.0}, {"date": "2024-06-28", "close": 11.93, "volume": 942020.0}, {"date": "2024-07-01", "close": 12.04, "volume": 84987.0}, {"date": "2024-07-02", "close": 12.08, "volume": 48441.0}, {"date": "2024-07-03", "close": 11.72, "volume": 19179.0}, {"date": "2024-07-05", "close": 12.43, "volume": 74833.0}, {"date": "2024-07-08", "close": 12.16, "volume": 42928.0}, {"date": "2024-07-09", "close": 12.51, "volume": 51546.0}, {"date": "2024-07-10", "close": 12.15, "volume": 26167.0}, {"date": "2024-07-11", "close": 12.61, "volume": 34565.0}, {"date": "2024-07-12", "close": 13.42, "volume": 50920.0}, {"date": "2024-07-15", "close": 13.96, "volume": 62066.0}, {"date": "2024-07-16", "close": 15.71, "volume": 65544.0}, {"date": "2024-07-17", "close": 15.15, "volume": 77231.0}, {"date": "2024-07-18", "close": 15.13, "volume": 66932.0}, {"date": "2024-07-19", "close": 15.16, "volume": 56223.0}, {"date": "2024-07-22", "close": 15.27, "volume": 62452.0}, {"date": "2024-07-23", "close": 15.24, "volume": 19870.0}, {"date": "2024-07-24", "close": 15.06, "volume": 43709.0}, {"date": "2024-07-25", "close": 14.98, "volume": 29863.0}, {"date": "2024-07-26", "close": 15.02, "volume": 32303.0}, {"date": "2024-07-29", "close": 14.9, "volume": 31613.0}, {"date": "2024-07-30", "close": 14.24, "volume": 39814.0}, {"date": "2024-07-31", "close": 14.47, "volume": 16570.0}, {"date": "2024-08-01", "close": 13.97, "volume": 19834.0}, {"date": "2024-08-02", "close": 10.79, "volume": 104908.0}, {"date": "2024-08-05", "close": 10.13, "volume": 92010.0}, {"date": "2024-08-06", "close": 10.79, "volume": 111401.0}, {"date": "2024-08-07", "close": 9.9, "volume": 109666.0}, {"date": "2024-08-08", "close": 10.13, "volume": 55937.0}, {"date": "2024-08-09", "close": 10.4, "volume": 32748.0}, {"date": "2024-08-12", "close": 10.67, "volume": 27963.0}, {"date": "2024-08-13", "close": 10.4, "volume": 31348.0}, {"date": "2024-08-14", "close": 9.98, "volume": 34823.0}, {"date": "2024-08-15", "close": 10.68, "volume": 20464.0}, {"date": "2024-08-16", "close": 10.89, "volume": 15252.0}, {"date": "2024-08-19", "close": 11.76, "volume": 26724.0}, {"date": "2024-08-20", "close": 11.73, "volume": 27652.0}, {"date": "2024-08-21", "close": 11.96, "volume": 18664.0}, {"date": "2024-08-22", "close": 11.47, "volume": 16692.0}, {"date": "2024-08-23", "close": 12.84, "volume": 48856.0}, {"date": "2024-08-26", "close": 14.02, "volume": 140189.0}, {"date": "2024-08-27", "close": 12.39, "volume": 62530.0}, {"date": "2024-08-28", "close": 13.18, "volume": 64187.0}, {"date": "2024-08-29", "close": 13.73, "volume": 49181.0}, {"date": "2024-08-30", "close": 13.77, "volume": 32987.0}, {"date": "2024-09-03", "close": 12.22, "volume": 40043.0}, {"date": "2024-09-04", "close": 12.36, "volume": 43218.0}, {"date": "2024-09-05", "close": 11.82, "volume": 51512.0}, {"date": "2024-09-06", "close": 12.5, "volume": 88144.0}, {"date": "2024-09-09", "close": 12.51, "volume": 60746.0}, {"date": "2024-09-10", "close": 13.31, "volume": 66152.0}, {"date": "2024-09-11", "close": 13.79, "volume": 82396.0}, {"date": "2024-09-12", "close": 13.73, "volume": 64754.0}, {"date": "2024-09-13", "close": 13.51, "volume": 41173.0}, {"date": "2024-09-16", "close": 14.06, "volume": 67158.0}, {"date": "2024-09-17", "close": 14.04, "volume": 62684.0}, {"date": "2024-09-18", "close": 13.87, "volume": 71840.0}, {"date": "2024-09-19", "close": 14.33, "volume": 48677.0}, {"date": "2024-09-20", "close": 14.03, "volume": 373950.0}, {"date": "2024-09-23", "close": 13.36, "volume": 51574.0}, {"date": "2024-09-24", "close": 13.69, "volume": 53246.0}, {"date": "2024-09-25", "close": 12.95, "volume": 54770.0}, {"date": "2024-09-26", "close": 12.8, "volume": 55619.0}, {"date": "2024-09-27", "close": 12.76, "volume": 42174.0}, {"date": "2024-09-30", "close": 12.54, "volume": 20970.0}, {"date": "2024-10-01", "close": 12.27, "volume": 85928.0}, {"date": "2024-10-02", "close": 11.81, "volume": 58456.0}, {"date": "2024-10-03", "close": 12.25, "volume": 51519.0}, {"date": "2024-10-04", "close": 13.47, "volume": 38652.0}, {"date": "2024-10-07", "close": 12.97, "volume": 32107.0}, {"date": "2024-10-08", "close": 12.92, "volume": 13895.0}, {"date": "2024-10-09", "close": 12.63, "volume": 18551.0}, {"date": "2024-10-10", "close": 12.38, "volume": 20634.0}, {"date": "2024-10-11", "close": 13.19, "volume": 24591.0}, {"date": "2024-10-14", "close": 13.34, "volume": 13922.0}, {"date": "2024-10-15", "close": 13.57, "volume": 38464.0}, {"date": "2024-10-16", "close": 13.99, "volume": 51977.0}, {"date": "2024-10-17", "close": 14.02, "volume": 14900.0}, {"date": "2024-10-18", "close": 14.06, "volume": 20119.0}, {"date": "2024-10-21", "close": 14.15, "volume": 25111.0}, {"date": "2024-10-22", "close": 13.99, "volume": 9801.0}, {"date": "2024-10-23", "close": 13.9, "volume": 17671.0}, {"date": "2024-10-24", "close": 14.08, "volume": 24913.0}, {"date": "2024-10-25", "close": 14.21, "volume": 50469.0}, {"date": "2024-10-28", "close": 14.39, "volume": 54380.0}, {"date": "2024-10-29", "close": 14.97, "volume": 15007.0}, {"date": "2024-10-30", "close": 14.71, "volume": 25561.0}, {"date": "2024-10-31", "close": 14.3, "volume": 47602.0}, {"date": "2024-11-01", "close": 14.47, "volume": 29753.0}, {"date": "2024-11-04", "close": 14.74, "volume": 15763.0}, {"date": "2024-11-05", "close": 14.97, "volume": 27289.0}, {"date": "2024-11-06", "close": 15.65, "volume": 63891.0}, {"date": "2024-11-07", "close": 15.06, "volume": 27089.0}, {"date": "2024-11-08", "close": 15.32, "volume": 34811.0}, {"date": "2024-11-11", "close": 16.8, "volume": 117488.0}, {"date": "2024-11-12", "close": 16.01, "volume": 164512.0}, {"date": "2024-11-13", "close": 14.48, "volume": 165953.0}, {"date": "2024-11-14", "close": 13.84, "volume": 66419.0}, {"date": "2024-11-15", "close": 13.12, "volume": 83351.0}, {"date": "2024-11-18", "close": 12.62, "volume": 127050.0}, {"date": "2024-11-19", "close": 12.92, "volume": 28986.0}, {"date": "2024-11-20", "close": 12.91, "volume": 34854.0}, {"date": "2024-11-21", "close": 11.75, "volume": 91312.0}, {"date": "2024-11-22", "close": 11.29, "volume": 97345.0}, {"date": "2024-11-25", "close": 11.63, "volume": 61629.0}, {"date": "2024-11-26", "close": 12.09, "volume": 112253.0}, {"date": "2024-11-27", "close": 11.7, "volume": 79807.0}, {"date": "2024-11-29", "close": 12.51, "volume": 114939.0}, {"date": "2024-12-02", "close": 11.83, "volume": 132346.0}, {"date": "2024-12-03", "close": 11.01, "volume": 139109.0}, {"date": "2024-12-04", "close": 9.92, "volume": 196338.0}, {"date": "2024-12-05", "close": 10.465, "volume": 174925.0}, {"date": "2024-12-06", "close": 11.51, "volume": 186001.0}, {"date": "2024-12-09", "close": 10.74, "volume": 256034.0}, {"date": "2024-12-10", "close": 10.99, "volume": 185463.0}, {"date": "2024-12-11", "close": 10.02, "volume": 139147.0}, {"date": "2024-12-12", "close": 9.78, "volume": 186902.0}, {"date": "2024-12-13", "close": 9.64, "volume": 139162.0}, {"date": "2024-12-16", "close": 9.99, "volume": 127737.0}, {"date": "2024-12-17", "close": 11.12, "volume": 79406.0}, {"date": "2024-12-18", "close": 10.7, "volume": 173494.0}, {"date": "2024-12-19", "close": 10.66, "volume": 112082.0}, {"date": "2024-12-20", "close": 11.14, "volume": 198796.0}, {"date": "2024-12-23", "close": 12.2, "volume": 111463.0}, {"date": "2024-12-24", "close": 11.9, "volume": 50606.0}, {"date": "2024-12-26", "close": 13.13, "volume": 154470.0}, {"date": "2024-12-27", "close": 12.45, "volume": 155388.0}, {"date": "2024-12-30", "close": 12.66, "volume": 88873.0}, {"date": "2024-12-31", "close": 12.1, "volume": 65964.0}, {"date": "2025-01-02", "close": 12.0, "volume": 115013.0}, {"date": "2025-01-03", "close": 10.79, "volume": 165835.0}, {"date": "2025-01-06", "close": 9.73, "volume": 313409.0}, {"date": "2025-01-07", "close": 9.99, "volume": 129890.0}, {"date": "2025-01-08", "close": 9.62, "volume": 154627.0}, {"date": "2025-01-10", "close": 9.99, "volume": 157531.0}, {"date": "2025-01-13", "close": 9.99, "volume": 113989.0}, {"date": "2025-01-14", "close": 10.52, "volume": 105913.0}, {"date": "2025-01-15", "close": 10.93, "volume": 89099.0}, {"date": "2025-01-16", "close": 10.8, "volume": 78155.0}, {"date": "2025-01-17", "close": 10.95, "volume": 48976.0}, {"date": "2025-01-21", "close": 10.96, "volume": 73309.0}, {"date": "2025-01-22", "close": 10.7, "volume": 51930.0}, {"date": "2025-01-23", "close": 10.6, "volume": 70347.0}, {"date": "2025-01-24", "close": 11.19, "volume": 64454.0}, {"date": "2025-01-27", "close": 11.38, "volume": 81234.0}, {"date": "2025-01-28", "close": 11.74, "volume": 49728.0}, {"date": "2025-01-29", "close": 11.48, "volume": 67955.0}, {"date": "2025-01-30", "close": 11.5, "volume": 64680.0}, {"date": "2025-01-31", "close": 11.51, "volume": 41862.0}, {"date": "2025-02-03", "close": 11.57, "volume": 54748.0}, {"date": "2025-02-04", "close": 11.88, "volume": 38939.0}, {"date": "2025-02-05", "close": 12.82, "volume": 64951.0}, {"date": "2025-02-06", "close": 12.75, "volume": 80961.0}, {"date": "2025-02-07", "close": 12.1, "volume": 43551.0}, {"date": "2025-02-10", "close": 11.91, "volume": 68253.0}, {"date": "2025-02-11", "close": 11.57, "volume": 29656.0}, {"date": "2025-02-12", "close": 11.62, "volume": 30824.0}, {"date": "2025-02-13", "close": 11.78, "volume": 30331.0}, {"date": "2025-02-14", "close": 11.98, "volume": 29699.0}, {"date": "2025-02-18", "close": 12.7, "volume": 77855.0}, {"date": "2025-02-19", "close": 12.14, "volume": 43700.0}, {"date": "2025-02-20", "close": 12.56, "volume": 43157.0}, {"date": "2025-02-21", "close": 11.54, "volume": 63919.0}, {"date": "2025-02-24", "close": 10.55, "volume": 85424.0}, {"date": "2025-02-25", "close": 11.44, "volume": 88068.0}, {"date": "2025-02-26", "close": 11.51, "volume": 54246.0}, {"date": "2025-02-27", "close": 11.29, "volume": 41922.0}, {"date": "2025-02-28", "close": 11.6, "volume": 38438.0}, {"date": "2025-03-03", "close": 11.43, "volume": 127065.0}, {"date": "2025-03-04", "close": 10.9, "volume": 76737.0}, {"date": "2025-03-05", "close": 11.12, "volume": 64513.0}, {"date": "2025-03-06", "close": 10.7, "volume": 36452.0}, {"date": "2025-03-07", "close": 10.32, "volume": 232156.0}, {"date": "2025-03-10", "close": 10.33, "volume": 185698.0}, {"date": "2025-03-11", "close": 11.35, "volume": 154716.0}, {"date": "2025-03-12", "close": 11.67, "volume": 123949.0}, {"date": "2025-03-13", "close": 11.96, "volume": 75657.0}, {"date": "2025-03-14", "close": 12.11, "volume": 92240.0}, {"date": "2025-03-17", "close": 12.28, "volume": 75810.0}, {"date": "2025-03-18", "close": 8.57, "volume": 747521.0}, {"date": "2025-03-19", "close": 10.28, "volume": 543760.0}, {"date": "2025-03-20", "close": 10.22, "volume": 411985.0}, {"date": "2025-03-21", "close": 9.71, "volume": 261187.0}, {"date": "2025-03-24", "close": 9.21, "volume": 293567.0}, {"date": "2025-03-25", "close": 9.49, "volume": 290631.0}, {"date": "2025-03-26", "close": 8.79, "volume": 150937.0}, {"date": "2025-03-27", "close": 9.09, "volume": 177063.0}, {"date": "2025-03-28", "close": 9.11, "volume": 97310.0}, {"date": "2025-03-31", "close": 7.72, "volume": 411920.0}, {"date": "2025-04-01", "close": 6.41, "volume": 404892.0}, {"date": "2025-04-02", "close": 7.09, "volume": 274610.0}, {"date": "2025-04-03", "close": 6.8, "volume": 187590.0}, {"date": "2025-04-04", "close": 6.92, "volume": 133252.0}, {"date": "2025-04-07", "close": 7.62, "volume": 270391.0}, {"date": "2025-04-08", "close": 7.24, "volume": 245162.0}, {"date": "2025-04-09", "close": 7.8, "volume": 347828.0}, {"date": "2025-04-10", "close": 7.29, "volume": 143569.0}, {"date": "2025-04-11", "close": 7.52, "volume": 101368.0}, {"date": "2025-04-14", "close": 7.72, "volume": 118581.0}, {"date": "2025-04-15", "close": 8.4, "volume": 95879.0}, {"date": "2025-04-16", "close": 7.94, "volume": 79380.0}, {"date": "2025-04-17", "close": 8.88, "volume": 103334.0}, {"date": "2025-04-21", "close": 8.4, "volume": 161062.0}, {"date": "2025-04-22", "close": 8.64, "volume": 149151.0}, {"date": "2025-04-23", "close": 9.19, "volume": 105491.0}, {"date": "2025-04-24", "close": 9.12, "volume": 109528.0}, {"date": "2025-04-25", "close": 9.07, "volume": 43897.0}, {"date": "2025-04-28", "close": 9.32, "volume": 83047.0}, {"date": "2025-04-29", "close": 9.57, "volume": 56509.0}, {"date": "2025-04-30", "close": 9.76, "volume": 84234.0}, {"date": "2025-05-01", "close": 9.34, "volume": 110820.0}, {"date": "2025-05-02", "close": 9.26, "volume": 132315.0}, {"date": "2025-05-05", "close": 8.81, "volume": 110099.0}, {"date": "2025-05-06", "close": 8.71, "volume": 152692.0}, {"date": "2025-05-07", "close": 8.85, "volume": 88673.0}, {"date": "2025-05-08", "close": 9.48, "volume": 129969.0}, {"date": "2025-05-09", "close": 9.53, "volume": 151613.0}, {"date": "2025-05-12", "close": 10.83, "volume": 131746.0}, {"date": "2025-05-13", "close": 11.5, "volume": 165114.0}, {"date": "2025-05-14", "close": 10.39, "volume": 92530.0}, {"date": "2025-05-15", "close": 10.94, "volume": 49041.0}, {"date": "2025-05-16", "close": 11.35, "volume": 140695.0}, {"date": "2025-05-19", "close": 11.11, "volume": 50198.0}, {"date": "2025-05-20", "close": 11.4, "volume": 54982.0}, {"date": "2025-05-21", "close": 10.37, "volume": 107221.0}, {"date": "2025-05-22", "close": 11.21, "volume": 183230.0}, {"date": "2025-05-23", "close": 8.68, "volume": 2106389.0}, {"date": "2025-05-27", "close": 10.18, "volume": 1976658.0}, {"date": "2025-05-28", "close": 9.44, "volume": 470235.0}, {"date": "2025-05-29", "close": 9.46, "volume": 231864.0}, {"date": "2025-05-30", "close": 9.07, "volume": 231127.0}, {"date": "2025-06-02", "close": 7.68, "volume": 609657.0}, {"date": "2025-06-03", "close": 8.22, "volume": 362572.0}, {"date": "2025-06-04", "close": 8.58, "volume": 194552.0}, {"date": "2025-06-05", "close": 7.97, "volume": 274516.0}, {"date": "2025-06-06", "close": 8.41, "volume": 158313.0}, {"date": "2025-06-09", "close": 8.5, "volume": 198141.0}, {"date": "2025-06-10", "close": 9.0, "volume": 247738.0}, {"date": "2025-06-11", "close": 8.44, "volume": 193875.0}, {"date": "2025-06-12", "close": 8.07, "volume": 186749.0}, {"date": "2025-06-13", "close": 7.99, "volume": 145105.0}, {"date": "2025-06-16", "close": 8.03, "volume": 165884.0}, {"date": "2025-06-17", "close": 8.09, "volume": 86117.0}, {"date": "2025-06-18", "close": 8.33, "volume": 134415.0}, {"date": "2025-06-20", "close": 8.07, "volume": 148306.0}, {"date": "2025-06-23", "close": 7.77, "volume": 145130.0}, {"date": "2025-06-24", "close": 7.61, "volume": 176746.0}, {"date": "2025-06-25", "close": 7.41, "volume": 254871.0}, {"date": "2025-06-26", "close": 7.38, "volume": 209907.0}, {"date": "2025-06-27", "close": 7.42, "volume": 1052313.0}, {"date": "2025-06-30", "close": 7.35, "volume": 173162.0}, {"date": "2025-07-01", "close": 7.46, "volume": 232555.0}, {"date": "2025-07-02", "close": 7.8, "volume": 134729.0}, {"date": "2025-07-03", "close": 8.13, "volume": 66030.0}, {"date": "2025-07-07", "close": 7.62, "volume": 109710.0}, {"date": "2025-07-08", "close": 8.12, "volume": 157964.0}, {"date": "2025-07-09", "close": 8.0, "volume": 88287.0}, {"date": "2025-07-10", "close": 7.81, "volume": 64531.0}, {"date": "2025-07-11", "close": 7.49, "volume": 65837.0}, {"date": "2025-07-14", "close": 7.61, "volume": 56243.0}, {"date": "2025-07-15", "close": 7.16, "volume": 133919.0}, {"date": "2025-07-16", "close": 7.41, "volume": 62074.0}, {"date": "2025-07-17", "close": 7.39, "volume": 118013.0}, {"date": "2025-07-18", "close": 7.21, "volume": 52963.0}, {"date": "2025-07-21", "close": 7.1, "volume": 59438.0}, {"date": "2025-07-22", "close": 7.23, "volume": 43112.0}, {"date": "2025-07-23", "close": 7.57, "volume": 122037.0}, {"date": "2025-07-24", "close": 7.38, "volume": 72062.0}, {"date": "2025-07-25", "close": 7.64, "volume": 56153.0}, {"date": "2025-07-28", "close": 7.81, "volume": 83822.0}, {"date": "2025-07-29", "close": 7.3, "volume": 62416.0}, {"date": "2025-07-30", "close": 7.27, "volume": 72757.0}, {"date": "2025-07-31", "close": 7.05, "volume": 96232.0}, {"date": "2025-08-01", "close": 6.65, "volume": 103460.0}, {"date": "2025-08-04", "close": 7.02, "volume": 76581.0}, {"date": "2025-08-05", "close": 6.92, "volume": 58353.0}, {"date": "2025-08-06", "close": 7.02, "volume": 77305.0}, {"date": "2025-08-07", "close": 7.2, "volume": 103870.0}, {"date": "2025-08-08", "close": 7.19, "volume": 85321.0}, {"date": "2025-08-11", "close": 7.07, "volume": 75441.0}, {"date": "2025-08-12", "close": 7.56, "volume": 123343.0}, {"date": "2025-08-13", "close": 8.21, "volume": 105499.0}, {"date": "2025-08-14", "close": 8.22, "volume": 55912.0}, {"date": "2025-08-15", "close": 8.14, "volume": 61076.0}, {"date": "2025-08-18", "close": 7.85, "volume": 63405.0}, {"date": "2025-08-19", "close": 7.53, "volume": 68199.0}, {"date": "2025-08-20", "close": 7.73, "volume": 99550.0}, {"date": "2025-08-21", "close": 7.55, "volume": 41866.0}, {"date": "2025-08-22", "close": 8.18, "volume": 104899.0}, {"date": "2025-08-25", "close": 8.2, "volume": 170269.0}, {"date": "2025-08-26", "close": 7.76, "volume": 152423.0}, {"date": "2025-08-27", "close": 8.11, "volume": 106200.0}, {"date": "2025-08-28", "close": 8.28, "volume": 60326.0}, {"date": "2025-08-29", "close": 7.74, "volume": 76302.0}, {"date": "2025-09-02", "close": 7.71, "volume": 82211.0}, {"date": "2025-09-03", "close": 8.08, "volume": 190117.0}, {"date": "2025-09-04", "close": 7.58, "volume": 70184.0}, {"date": "2025-09-05", "close": 7.69, "volume": 55662.0}, {"date": "2025-09-08", "close": 7.89, "volume": 111059.0}, {"date": "2025-09-09", "close": 7.67, "volume": 81471.0}, {"date": "2025-09-10", "close": 8.17, "volume": 129718.0}, {"date": "2025-09-11", "close": 8.12, "volume": 167205.0}, {"date": "2025-09-12", "close": 7.83, "volume": 74967.0}, {"date": "2025-09-15", "close": 7.9, "volume": 56295.0}, {"date": "2025-09-16", "close": 7.59, "volume": 55007.0}, {"date": "2025-09-17", "close": 7.54, "volume": 59133.0}, {"date": "2025-09-18", "close": 7.69, "volume": 61240.0}, {"date": "2025-09-19", "close": 7.25, "volume": 603056.0}, {"date": "2025-09-22", "close": 7.47, "volume": 64274.0}, {"date": "2025-09-23", "close": 7.3, "volume": 45302.0}, {"date": "2025-09-24", "close": 7.37, "volume": 30068.0}, {"date": "2025-09-25", "close": 7.29, "volume": 45770.0}, {"date": "2025-09-26", "close": 7.16, "volume": 55640.0}, {"date": "2025-09-29", "close": 7.5, "volume": 48454.0}, {"date": "2025-09-30", "close": 7.46, "volume": 72804.0}, {"date": "2025-10-01", "close": 7.58, "volume": 74377.0}, {"date": "2025-10-02", "close": 7.52, "volume": 54328.0}, {"date": "2025-10-03", "close": 7.41, "volume": 57078.0}, {"date": "2025-10-06", "close": 7.34, "volume": 81679.0}, {"date": "2025-10-07", "close": 7.27, "volume": 48006.0}, {"date": "2025-10-08", "close": 7.3, "volume": 43759.0}, {"date": "2025-10-09", "close": 7.15, "volume": 87962.0}, {"date": "2025-10-10", "close": 7.96, "volume": 331186.0}, {"date": "2025-10-13", "close": 8.39, "volume": 91332.0}, {"date": "2025-10-14", "close": 8.01, "volume": 67677.0}, {"date": "2025-10-15", "close": 8.87, "volume": 177116.0}, {"date": "2025-10-16", "close": 8.74, "volume": 128688.0}, {"date": "2025-10-17", "close": 8.3, "volume": 70929.0}, {"date": "2025-10-20", "close": 8.34, "volume": 31487.0}, {"date": "2025-10-21", "close": 8.32, "volume": 39244.0}, {"date": "2025-10-22", "close": 7.89, "volume": 109195.0}, {"date": "2025-10-23", "close": 8.23, "volume": 141171.0}, {"date": "2025-10-24", "close": 8.17, "volume": 43970.0}, {"date": "2025-10-27", "close": 8.02, "volume": 69856.0}, {"date": "2025-10-28", "close": 7.74, "volume": 41049.0}, {"date": "2025-10-29", "close": 7.54, "volume": 53139.0}, {"date": "2025-10-30", "close": 7.65, "volume": 46529.0}, {"date": "2025-10-31", "close": 7.75, "volume": 36237.0}, {"date": "2025-11-03", "close": 7.36, "volume": 42745.0}, {"date": "2025-11-04", "close": 7.25, "volume": 64193.0}, {"date": "2025-11-05", "close": 7.39, "volume": 48910.0}, {"date": "2025-11-06", "close": 7.34, "volume": 42127.0}, {"date": "2025-11-07", "close": 7.21, "volume": 47516.0}, {"date": "2025-11-10", "close": 7.92, "volume": 80550.0}, {"date": "2025-11-11", "close": 8.01, "volume": 49416.0}, {"date": "2025-11-12", "close": 8.34, "volume": 70015.0}, {"date": "2025-11-13", "close": 8.08, "volume": 52997.0}, {"date": "2025-11-14", "close": 7.99, "volume": 64149.0}, {"date": "2025-11-17", "close": 8.02, "volume": 102731.0}, {"date": "2025-11-18", "close": 7.67, "volume": 58356.0}, {"date": "2025-11-19", "close": 7.57, "volume": 41648.0}, {"date": "2025-11-20", "close": 7.49, "volume": 39777.0}, {"date": "2025-11-21", "close": 7.55, "volume": 47506.0}, {"date": "2025-11-24", "close": 7.87, "volume": 62052.0}, {"date": "2025-11-25", "close": 7.72, "volume": 42335.0}, {"date": "2025-11-26", "close": 7.85, "volume": 60112.0}, {"date": "2025-11-28", "close": 7.75, "volume": 26672.0}, {"date": "2025-12-01", "close": 7.67, "volume": 53184.0}, {"date": "2025-12-02", "close": 7.58, "volume": 37753.0}, {"date": "2025-12-03", "close": 7.64, "volume": 67457.0}, {"date": "2025-12-04", "close": 7.9, "volume": 45942.0}, {"date": "2025-12-05", "close": 7.98, "volume": 76969.0}, {"date": "2025-12-08", "close": 8.16, "volume": 126010.0}, {"date": "2025-12-09", "close": 8.04, "volume": 56583.0}, {"date": "2025-12-10", "close": 8.46, "volume": 134193.0}, {"date": "2025-12-11", "close": 7.87, "volume": 54278.0}, {"date": "2025-12-12", "close": 7.69, "volume": 73849.0}, {"date": "2025-12-15", "close": 7.54, "volume": 59715.0}, {"date": "2025-12-16", "close": 7.58, "volume": 78393.0}, {"date": "2025-12-17", "close": 7.41, "volume": 74780.0}, {"date": "2025-12-18", "close": 7.35, "volume": 93711.0}, {"date": "2025-12-19", "close": 7.13, "volume": 462049.0}, {"date": "2025-12-22", "close": 7.19, "volume": 91751.0}, {"date": "2025-12-23", "close": 7.18, "volume": 62441.0}, {"date": "2025-12-24", "close": 7.19, "volume": 65170.0}, {"date": "2025-12-26", "close": 7.26, "volume": 85625.0}, {"date": "2025-12-29", "close": 7.16, "volume": 41124.0}, {"date": "2025-12-30", "close": 7.02, "volume": 50373.0}, {"date": "2025-12-31", "close": 7.06, "volume": 61885.0}, {"date": "2026-01-02", "close": 6.81, "volume": 61297.0}, {"date": "2026-01-05", "close": 7.92, "volume": 186378.0}, {"date": "2026-01-06", "close": 6.97, "volume": 197800.0}, {"date": "2026-01-07", "close": 7.305, "volume": 93626.0}, {"date": "2026-01-08", "close": 7.57, "volume": 101879.0}, {"date": "2026-01-09", "close": 7.4, "volume": 48386.0}, {"date": "2026-01-12", "close": 7.7, "volume": 46217.0}, {"date": "2026-01-13", "close": 7.79, "volume": 60077.0}, {"date": "2026-01-14", "close": 7.69, "volume": 37884.0}, {"date": "2026-01-15", "close": 7.7, "volume": 24123.0}, {"date": "2026-01-16", "close": 7.68, "volume": 34845.0}, {"date": "2026-01-20", "close": 7.93, "volume": 74756.0}, {"date": "2026-01-21", "close": 8.3, "volume": 179653.0}, {"date": "2026-01-22", "close": 8.05, "volume": 67349.0}, {"date": "2026-01-23", "close": 7.85, "volume": 65577.0}, {"date": "2026-01-26", "close": 7.9, "volume": 30600.0}, {"date": "2026-01-27", "close": 8.09, "volume": 53683.0}, {"date": "2026-01-28", "close": 8.03, "volume": 78862.0}, {"date": "2026-01-29", "close": 8.21, "volume": 100157.0}, {"date": "2026-01-30", "close": 8.09, "volume": 91808.0}, {"date": "2026-02-02", "close": 8.21, "volume": 133196.0}, {"date": "2026-02-03", "close": 7.92, "volume": 42517.0}, {"date": "2026-02-04", "close": 7.77, "volume": 46296.0}, {"date": "2026-02-05", "close": 7.51, "volume": 46534.0}, {"date": "2026-02-06", "close": 7.88, "volume": 47478.0}, {"date": "2026-02-09", "close": 7.82, "volume": 22528.0}, {"date": "2026-02-10", "close": 7.97, "volume": 57726.0}, {"date": "2026-02-11", "close": 7.85, "volume": 37693.0}, {"date": "2026-02-12", "close": 7.82, "volume": 37762.0}, {"date": "2026-02-13", "close": 8.02, "volume": 63018.0}, {"date": "2026-02-17", "close": 8.21, "volume": 76239.0}, {"date": "2026-02-18", "close": 8.21, "volume": 67920.0}, {"date": "2026-02-19", "close": 8.42, "volume": 60543.0}, {"date": "2026-02-20", "close": 8.28, "volume": 75560.0}, {"date": "2026-02-23", "close": 8.15, "volume": 61989.0}, {"date": "2026-02-24", "close": 8.4, "volume": 72044.0}, {"date": "2026-02-25", "close": 8.65, "volume": 116028.0}, {"date": "2026-02-26", "close": 8.52, "volume": 96962.0}, {"date": "2026-02-27", "close": 8.24, "volume": 80999.0}, {"date": "2026-03-02", "close": 8.76, "volume": 183669.0}, {"date": "2026-03-03", "close": 7.9, "volume": 135121.0}, {"date": "2026-03-04", "close": 8.28, "volume": 100514.0}, {"date": "2026-03-05", "close": 7.83, "volume": 323479.0}, {"date": "2026-03-06", "close": 7.71, "volume": 219419.0}, {"date": "2026-03-09", "close": 8.16, "volume": 156469.0}, {"date": "2026-03-10", "close": 8.12, "volume": 114965.0}, {"date": "2026-03-11", "close": 8.33, "volume": 83344.0}, {"date": "2026-03-12", "close": 7.805, "volume": 203139.0}, {"date": "2026-03-13", "close": 7.555, "volume": 138332.0}, {"date": "2026-03-16", "close": 7.5, "volume": 165264.0}, {"date": "2026-03-17", "close": 7.65, "volume": 96725.0}, {"date": "2026-03-18", "close": 7.01, "volume": 190434.0}, {"date": "2026-03-19", "close": 6.8, "volume": 201676.0}, {"date": "2026-03-20", "close": 6.72, "volume": 224787.0}, {"date": "2026-03-23", "close": 7.04, "volume": 152226.0}, {"date": "2026-03-24", "close": 6.94, "volume": 117356.0}, {"date": "2026-03-25", "close": 7.18, "volume": 100636.0}, {"date": "2026-03-26", "close": 7.04, "volume": 91541.0}, {"date": "2026-03-27", "close": 6.78, "volume": 158666.0}, {"date": "2026-03-30", "close": 6.84, "volume": 104347.0}, {"date": "2026-03-31", "close": 6.97, "volume": 97641.0}, {"date": "2026-04-01", "close": 7.23, "volume": 68747.0}, {"date": "2026-04-02", "close": 7.12, "volume": 63540.0}, {"date": "2026-04-06", "close": 7.12, "volume": 78232.0}, {"date": "2026-04-07", "close": 7.12, "volume": 80204.0}, {"date": "2026-04-08", "close": 7.09, "volume": 93177.0}, {"date": "2026-04-09", "close": 7.24, "volume": 34198.0}, {"date": "2026-04-10", "close": 7.39, "volume": 47005.0}, {"date": "2026-04-13", "close": 7.69, "volume": 49899.0}, {"date": "2026-04-14", "close": 7.84, "volume": 36498.0}, {"date": "2026-04-15", "close": 8.02, "volume": 62413.0}, {"date": "2026-04-16", "close": 7.9, "volume": 35327.0}, {"date": "2026-04-17", "close": 8.1, "volume": 89959.0}, {"date": "2026-04-20", "close": 7.94, "volume": 50626.0}, {"date": "2026-04-21", "close": 7.87, "volume": 68833.0}, {"date": "2026-04-22", "close": 7.73, "volume": 34311.0}, {"date": "2026-04-23", "close": 7.44, "volume": 46638.0}, {"date": "2026-04-24", "close": 7.44, "volume": 32192.0}, {"date": "2026-04-27", "close": 7.63, "volume": 32135.0}, {"date": "2026-04-28", "close": 7.67, "volume": 44380.0}, {"date": "2026-04-29", "close": 7.35, "volume": 47525.0}, {"date": "2026-04-30", "close": 7.68, "volume": 54471.0}, {"date": "2026-05-01", "close": 7.8, "volume": 77264.0}, {"date": "2026-05-04", "close": 7.92, "volume": 74016.0}, {"date": "2026-05-05", "close": 7.78, "volume": 61027.0}, {"date": "2026-05-06", "close": 8.04, "volume": 131565.0}, {"date": "2026-05-07", "close": 7.07, "volume": 167834.0}, {"date": "2026-05-08", "close": 7.47, "volume": 52901.0}, {"date": "2026-05-11", "close": 7.09, "volume": 59914.0}, {"date": "2026-05-12", "close": 7.3, "volume": 50362.0}, {"date": "2026-05-13", "close": 7.28, "volume": 35191.0}, {"date": "2026-05-14", "close": 7.0, "volume": 213266.0}, {"date": "2026-05-15", "close": 6.55, "volume": 94305.0}, {"date": "2026-05-18", "close": 6.44, "volume": 75609.0}, {"date": "2026-05-19", "close": 6.26, "volume": 92693.0}, {"date": "2026-05-20", "close": 6.04, "volume": 95331.0}, {"date": "2026-05-21", "close": 6.18, "volume": 97441.0}, {"date": "2026-05-22", "close": 6.06, "volume": 86972.0}, {"date": "2026-05-26", "close": 5.94, "volume": 125949.0}, {"date": "2026-05-27", "close": 5.92, "volume": 80399.0}, {"date": "2026-05-28", "close": 5.74, "volume": 96255.0}, {"date": "2026-05-29", "close": 5.91, "volume": 107722.0}, {"date": "2026-06-01", "close": 5.81, "volume": 125474.0}, {"date": "2026-06-02", "close": 5.56, "volume": 120716.0}, {"date": "2026-06-03", "close": 5.69, "volume": 72500.0}, {"date": "2026-06-04", "close": 6.19, "volume": 133671.0}, {"date": "2026-06-05", "close": 6.29, "volume": 137894.0}, {"date": "2026-06-08", "close": 6.05, "volume": 76626.0}, {"date": "2026-06-09", "close": 6.13, "volume": 92637.0}, {"date": "2026-06-10", "close": 5.95, "volume": 71007.0}, {"date": "2026-06-11", "close": 6.06, "volume": 75111.0}, {"date": "2026-06-12", "close": 5.93, "volume": 81592.0}, {"date": "2026-06-15", "close": 5.86, "volume": 57131.0}, {"date": "2026-06-16", "close": 5.82, "volume": 75447.0}, {"date": "2026-06-17", "close": 6.08, "volume": 66354.0}, {"date": "2026-06-18", "close": 6.25, "volume": 85722.0}, {"date": "2026-06-22", "close": 6.13, "volume": 75757.0}, {"date": "2026-06-23", "close": 6.13, "volume": 53330.0}, {"date": "2026-06-24", "close": 6.48, "volume": 134430.0}, {"date": "2026-06-25", "close": 6.23, "volume": 73360.0}, {"date": "2026-06-26", "close": 6.29, "volume": 854112.0}, {"date": "2026-06-29", "close": 6.45, "volume": 80189.0}, {"date": "2026-06-30", "close": 6.59, "volume": 61487.0}, {"date": "2026-07-01", "close": 6.52, "volume": 82564.0}, {"date": "2026-07-02", "close": 7.34, "volume": 101749.0}, {"date": "2026-07-06", "close": 7.26, "volume": 133218.0}, {"date": "2026-07-07", "close": 7.01, "volume": 106079.0}, {"date": "2026-07-08", "close": 6.86, "volume": 112658.0}, {"date": "2026-07-09", "close": 6.86, "volume": 61025.0}, {"date": "2026-07-10", "close": 6.52, "volume": 67004.0}, {"date": "2026-07-13", "close": 6.34, "volume": 65845.0}, {"date": "2026-07-14", "close": 6.34, "volume": 80233.0}, {"date": "2026-07-15", "close": 6.56, "volume": 40507.0}, {"date": "2026-07-16", "close": 6.42, "volume": 33722.0}, {"date": "2026-07-17", "close": 6.05, "volume": 73972.0}, {"date": "2026-07-20", "close": 5.88, "volume": 52766.0}, {"date": "2026-07-21", "close": 6.06, "volume": 35872.0}, {"date": "2026-07-22", "close": 5.94, "volume": 86301.0}, {"date": "2026-07-23", "close": 6.01, "volume": 38257.0}, {"date": "2026-07-24", "close": 5.94, "volume": 33768.0}, {"date": "2026-07-27", "close": 6.13, "volume": 43078.0}, {"date": "2026-07-28", "close": 5.99, "volume": 31879.0}, {"date": "2026-07-29", "close": 5.64, "volume": 66082.0}, {"date": "2026-07-30", "close": 5.81, "volume": 45638.0}, {"date": "2026-07-31", "close": 5.75, "volume": 48381.0}, {"date": "2026-08-03", "close": 6.11, "volume": 53655.0}, {"date": "2026-08-04", "close": 6.15, "volume": 63211.0}, {"date": "2026-08-05", "close": 6.23, "volume": 35251.0}, {"date": "2026-08-06", "close": 6.4, "volume": 49091.0}, {"date": "2026-08-07", "close": 6.67, "volume": 68093.0}, {"date": "2026-08-10", "close": 6.72, "volume": 53246.0}, {"date": "2026-08-11", "close": 6.64, "volume": 50219.0}, {"date": "2026-08-12", "close": 6.66, "volume": 94545.0}, {"date": "2026-08-13", "close": 6.54, "volume": 48968.0}, {"date": "2026-08-14", "close": 6.68, "volume": 52735.0}, {"date": "2026-08-17", "close": 6.81, "volume": 47650.0}, {"date": "2026-08-18", "close": 6.98, "volume": 49593.0}, {"date": "2026-08-19", "close": 7.15, "volume": 87802.0}, {"date": "2026-08-20", "close": 7.02, "volume": 55088.0}, {"date": "2026-08-21", "close": 6.91, "volume": 65999.0}, {"date": "2026-08-24", "close": 6.44, "volume": 53275.0}, {"date": "2026-08-25", "close": 6.68, "volume": 44549.0}, {"date": "2026-08-26", "close": 6.65, "volume": 38820.0}, {"date": "2026-08-27", "close": 6.68, "volume": 25344.0}, {"date": "2026-08-28", "close": 6.59, "volume": 43162.0}, {"date": "2026-08-31", "close": 6.57, "volume": 41714.0}, {"date": "2026-09-01", "close": 6.47, "volume": 54547.0}, {"date": "2026-09-02", "close": 6.36, "volume": 58066.0}, {"date": "2026-09-03", "close": 6.44, "volume": 41205.0}, {"date": "2026-09-04", "close": 6.86, "volume": 56023.0}, {"date": "2026-09-08", "close": 7.17, "volume": 240884.0}, {"date": "2026-09-09", "close": 6.95, "volume": 104720.0}, {"date": "2026-09-10", "close": 6.74, "volume": 83103.0}, {"date": "2026-09-11", "close": 6.73, "volume": 69803.0}, {"date": "2026-09-14", "close": 6.69, "volume": 104123.0}, {"date": "2026-09-15", "close": 6.69, "volume": 97766.0}, {"date": "2026-09-16", "close": 6.7, "volume": 126369.0}, {"date": "2026-09-17", "close": 7.18, "volume": 143912.0}, {"date": "2026-09-18", "close": 7.55, "volume": 1203860.0}, {"date": "2026-09-21", "close": 7.43, "volume": 364869.0}, {"date": "2026-09-22", "close": 7.49, "volume": 227129.0}, {"date": "2026-09-23", "close": 7.4, "volume": 164558.0}, {"date": "2026-09-24", "close": 7.33, "volume": 327689.0}, {"date": "2026-09-25", "close": 7.35, "volume": 134836.0}, {"date": "2026-09-28", "close": 7.49, "volume": 137049.0}, {"date": "2026-09-29", "close": 7.32, "volume": 115119.0}, {"date": "2026-09-30", "close": 7.33, "volume": 159793.0}, {"date": "2026-10-01", "close": 7.0, "volume": 139998.0}, {"date": "2026-10-02", "close": 7.11, "volume": 163747.0}, {"date": "2026-10-05", "close": 7.35, "volume": 181458.0}, {"date": "2026-10-06", "close": 7.08, "volume": 133971.0}, {"date": "2026-10-07", "close": 7.04, "volume": 99187.0}, {"date": "2026-10-08", "close": 6.76, "volume": 82839.0}, {"date": "2026-10-09", "close": 7.04, "volume": 76632.0}, {"date": "2026-10-12", "close": 6.865, "volume": 81956.0}, {"date": "2026-10-13", "close": 6.71, "volume": 85057.0}, {"date": "2026-10-14", "close": 6.47, "volume": 162848.0}, {"date": "2026-10-15", "close": 6.4, "volume": 108765.0}, {"date": "2026-10-16", "close": 6.08, "volume": 142876.0}, {"date": "2026-10-19", "close": 6.09, "volume": 119945.0}, {"date": "2026-10-20", "close": 6.17, "volume": 242073.0}, {"date": "2026-10-21", "close": 5.9, "volume": 131361.0}, {"date": "2026-10-22", "close": 5.86, "volume": 66577.0}, {"date": "2026-10-23", "close": 5.85, "volume": 151483.0}, {"date": "2026-10-26", "close": 6.07, "volume": 93374.0}, {"date": "2026-10-27", "close": 6.53, "volume": 126373.0}, {"date": "2026-10-28", "close": 7.09, "volume": 125172.0}, {"date": "2026-10-29", "close": 6.41, "volume": 185320.0}, {"date": "2026-10-30", "close": 4.555, "volume": 394081.0}], "refreshing": true}