{"ticker": "LFWD", "overview": {"cik": "1607962", "ticker": "LFWD", "name": "Lifeward Ltd.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001178913-26-004481", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001178913-26-004440", "price_sensitive": true}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0001178913-26-004378", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001178913-26-004360", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001178913-26-004304", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001178913-26-004302", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001178913-26-004241", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001178913-26-004239", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001178913-26-004213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001178913-26-004143", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001178913-26-004140", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-10", "title": "Form EFFECT", "accession": "9999999995-26-002600", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-03", "title": "Shelf registration", "accession": "0001178913-26-003759", "price_sensitive": false}, {"form": "D", "date": "2026-07-08", "title": "Form D", "accession": "0001607962-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001178913-26-003429", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001178913-26-002992", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001178913-26-002864", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001178913-26-002862", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001178913-26-002845", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0001178913-26-002843", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001178913-26-002797", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001178913-26-002730", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001178913-26-002727", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001213900-26-056839", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-14", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-056837", "price_sensitive": false}]}, "description": "Lifeward Ltd. trades as LFWD on the NASDAQ and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 38 insider filings for the company, from May 2024 to September 2025. Across those, 6 insiders disclosed 6 open-market purchases totalling $165.15K against 10 sales totalling $71.37K. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 165148.5714, "sell_n": 10, "sell_sum": 71366.146, "net": 93782.4254, "insiders": 6, "first_date": "2024-05-21", "last_date": "2025-09-02"}, "metrics": {"ticker": "LFWD", "has_prices": true, "as_of": "2026-08-07", "last": 7.685, "prev_close": 7.4, "change": 0.28499999999999925, "change_pct": 0.03851351351351341, "session_volume": 6967.0, "vwap_5": 7.37428052823604, "vwap_20": 7.525122180734093, "vwap_60": 7.713229352108793, "vwap_250": 7.6469239499093975, "high_52w": 9.1168, "low_52w": 4.595, "avg_volume_20": 6775.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001178913-26-004241", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Avraham Gabay", "who_key": "Gabay Avraham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777328/000117891326004241/0001178913-26-004241-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001178913-26-004483", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Haggai Zamir", "who_key": "Zamir Haggai", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2154531/000117891326004483/0001178913-26-004483-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001178913-26-004304", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Yonason Greenwald", "who_key": "Greenwald Yonason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152565/000117891326004304/0001178913-26-004304-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-056837", "src": "13DG", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Lifeward Ltd.", "who_key": "Lifeward Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Lifeward Ltd. takes a 49.9% activist stake in LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/0001213900-26-056837-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "0001178913-26-002845", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Keith Dale Rose", "who_key": "Rose Keith Dale", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326002845/0001178913-26-002845-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001178913-26-001812", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Miriam Kidron", "who_key": "Kidron Miriam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326001812/0001178913-26-001812-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-26-001814", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Nadav Kidron", "who_key": "KIDRON NADAV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326001814/0001178913-26-001814-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-26-001816", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Yehuda Reznick", "who_key": "Reznick Yehuda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326001816/0001178913-26-001816-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-26-001818", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "William Mark Grant", "who_key": "Grant William Mark", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326001818/0001178913-26-001818-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-26-001820", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Almog Adar", "who_key": "Adar Almog", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326001820/0001178913-26-001820-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-26-002097", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Moshe H. Rozenbaum", "who_key": "Rozenbaum Moshe H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326002097/0001178913-26-002097-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-26-002101", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "William Mark Sigsbee", "who_key": "Sigsbee William Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891326002101/0001178913-26-002101-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320563}, {"id": "0001178913-25-004050", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Jeannine Lynch", "who_key": "Lynch Jeannine", "role": "VP of Market Access & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891325004050/0001178913-25-004050-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001062993-25-015335", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Jeannine Lynch", "who_key": "Lynch Jeannine", "role": "VP of Market Access & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1018.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Someone inside LFWD is selling \u2014 $1K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325015335/0001062993-25-015335-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614323}, {"id": "0001062993-25-014315", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Almog Adar", "who_key": "Adar Almog", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CFO files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325014315/0001062993-25-014315-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643123}, {"id": "0001062993-25-013867", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325013867/0001062993-25-013867-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001062993-25-013868", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Robert J. Marshall Jr.", "who_key": "Marshall Robert J. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325013868/0001062993-25-013868-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001062993-25-013869", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "John William Poduska Sr", "who_key": "PODUSKA JOHN WILLIAM SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325013869/0001062993-25-013869-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001062993-25-013870", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Joseph E. Turk Jr", "who_key": "Turk Joseph E Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325013870/0001062993-25-013870-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001062993-25-013871", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Hadar Levy", "who_key": "Levy Hadar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325013871/0001062993-25-013871-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001062993-25-013872", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Randel Richner", "who_key": "Richner Randel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325013872/0001062993-25-013872-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660403}, {"id": "0001062993-25-011025", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "William Mark Grant", "who_key": "Grant William Mark", "role": "President & Co-CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO files routine paperwork on LFWD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325011025/0001062993-25-011025-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746803}, {"id": "0001062993-25-010097", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2405.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The corner office trims LFWD: $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325010097/0001062993-25-010097-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "0001062993-24-020707", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Joseph E. Turk Jr", "who_key": "Turk Joseph E Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10140.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A director backs LFWD with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020707/0001062993-24-020707-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001062993-24-020755", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Randel Richner", "who_key": "Richner Randel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 7214.226, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Boardroom sells $7K of LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020755/0001062993-24-020755-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001178913-24-003854", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43858.0648, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $44K of LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003854/0001178913-24-003854-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018963}, {"id": "0001178913-24-003839", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30899.2332, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders now buying LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003839/0001178913-24-003839-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023283}, {"id": "0001178913-24-003821", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30230.8734, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LFWD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003821/0001178913-24-003821-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026163}, {"id": "0001062993-24-016656", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8700.032, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO offloads $9K of LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324016656/0001062993-24-016656-index.htm", "trade_date": "2024-09-13", "timestamp": "2024-09-13", "mins": 1124083}, {"id": "0001062993-24-016134", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "ReWalk Robotics Ltd.", "who": "Jeannine Lynch", "who_key": "Lynch Jeannine", "role": "VP of Market Access & Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5358.275000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Insider trims $5K of LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324016134/0001062993-24-016134-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138483}], "recent_buys": [{"id": "0001062993-24-020707", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Joseph E. Turk Jr", "who_key": "Turk Joseph E Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10140.0, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A director backs LFWD with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020707/0001062993-24-020707-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993043}, {"id": "0001178913-24-003854", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43858.0648, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $44K of LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003854/0001178913-24-003854-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018963}, {"id": "0001178913-24-003839", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30899.2332, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders now buying LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003839/0001178913-24-003839-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023283}, {"id": "0001178913-24-003821", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30230.8734, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LFWD draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003821/0001178913-24-003821-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026163}, {"id": "0001062993-24-011349", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "ReWalk Robotics Ltd.", "who": "Michael A. Lawless", "who_key": "Lawless Michael A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9940.4, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders now buying LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324011349/0001062993-24-011349-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286803}, {"id": "0001062993-24-011286", "src": "INSIDERS", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "ReWalk Robotics Ltd.", "who": "Joseph E. Turk Jr", "who_key": "Turk Joseph E Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40079.99999999999, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "LFWD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324011286/0001062993-24-011286-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286803}], "institutional": [{"id": "13DG-0001213900-26-056837", "src": "13DG", "ticker": "LFWD", "cik": "1607962", "company": "Lifeward Ltd.", "company_raw": "Lifeward Ltd.", "who": "Lifeward Ltd.", "who_key": "Lifeward Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Lifeward Ltd. takes a 49.9% activist stake in LFWD", "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/0001213900-26-056837-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "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": "Lifeward Ltd. - Ordinary Shares", "new_value": "Lifeward Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001607962", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001607962", "applied": 1, "detected_at": "2026-10-25T18:40:02.316403"}]}, "key_people": [{"who": "Michael Swinford", "who_key": "Swinford Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 104988.17139999999, "sold": 0, "net": 104988.17139999999, "trades": 3, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 43858.0648, "date": "2024-11-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003854/0001178913-24-003854-index.htm"}, {"action": "BUY", "amount": 30899.2332, "date": "2024-11-22", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003839/0001178913-24-003839-index.htm"}, {"action": "BUY", "amount": 30230.8734, "date": "2024-11-20", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003821/0001178913-24-003821-index.htm"}], "latest": {"action": "BUY", "amount": 43858.0648, "date": "2024-11-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000117891324003854/0001178913-24-003854-index.htm"}}, {"who": "Joseph E. Turk Jr", "who_key": "Turk Joseph E Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50219.99999999999, "sold": 0, "net": 50219.99999999999, "trades": 2, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 10140.0, "date": "2024-12-13", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020707/0001062993-24-020707-index.htm"}, {"action": "BUY", "amount": 40079.99999999999, "date": "2024-05-23", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324011286/0001062993-24-011286-index.htm"}], "latest": {"action": "BUY", "amount": 10140.0, "date": "2024-12-13", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020707/0001062993-24-020707-index.htm"}}, {"who": "Lawrence J. Jasinski", "who_key": "Jasinski Lawrence J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 43910.3338, "net": -43910.3338, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2405.34, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325010097/0001062993-25-010097-index.htm"}, {"action": "SELL", "amount": 8700.032, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324016656/0001062993-24-016656-index.htm"}, {"action": "SELL", "amount": 10233.6, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324014477/0001062993-24-014477-index.htm"}, {"action": "SELL", "amount": 14617.1618, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324012855/0001062993-24-012855-index.htm"}, {"action": "SELL", "amount": 7954.2, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324011113/0001062993-24-011113-index.htm"}], "latest": {"action": "SELL", "amount": 2405.34, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325010097/0001062993-25-010097-index.htm"}}, {"who": "Jeannine Lynch", "who_key": "Lynch Jeannine", "role": "VP of Market Access & Strategy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20241.5862, "net": -20241.5862, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1018.24, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325015335/0001062993-25-015335-index.htm"}, {"action": "SELL", "amount": 5358.275000000001, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324016134/0001062993-24-016134-index.htm"}, {"action": "SELL", "amount": 6846.719999999999, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324014476/0001062993-24-014476-index.htm"}, {"action": "SELL", "amount": 7018.3512, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324013346/0001062993-24-013346-index.htm"}], "latest": {"action": "SELL", "amount": 1018.24, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299325015335/0001062993-25-015335-index.htm"}}, {"who": "Michael A. Lawless", "who_key": "Lawless Michael A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9940.4, "sold": 0, "net": 9940.4, "trades": 1, "top_score": 48.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9940.4, "date": "2024-05-23", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324011349/0001062993-24-011349-index.htm"}], "latest": {"action": "BUY", "amount": 9940.4, "date": "2024-05-23", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324011349/0001062993-24-011349-index.htm"}}, {"who": "Randel Richner", "who_key": "Richner Randel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7214.226, "net": -7214.226, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7214.226, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020755/0001062993-24-020755-index.htm"}], "latest": {"action": "SELL", "amount": 7214.226, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1607962/000106299324020755/0001062993-24-020755-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001178913-26-004481", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001178913-26-004440", "price_sensitive": true}, {"form": "3", "date": "2026-09-01", "title": "FORM 3", "accession": "0001178913-26-004378", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001178913-26-004360", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001178913-26-004304", "price_sensitive": false}, {"form": "3", "date": "2026-08-28", "title": "Initial insider holdings", "accession": "0001178913-26-004302", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001178913-26-004241", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001178913-26-004239", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001178913-26-004213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001178913-26-004143", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001178913-26-004140", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-10", "title": "Form EFFECT", "accession": "9999999995-26-002600", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-03", "title": "Shelf registration", "accession": "0001178913-26-003759", "price_sensitive": false}, {"form": "D", "date": "2026-07-08", "title": "Form D", "accession": "0001607962-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001178913-26-003429", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001178913-26-002992", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001178913-26-002864", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001178913-26-002862", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001178913-26-002845", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0001178913-26-002843", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001178913-26-002797", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001178913-26-002730", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001178913-26-002727", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "Initial insider holdings", "accession": "0001213900-26-056839", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-14", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-056837", "price_sensitive": false}], "performance": {"ticker": "LFWD", "has_prices": true, "summary": {"n": 6, "avg": -0.7274039912252164, "win_rate": 0.0, "best": -0.6118843683083512, "worst": -0.8716651303220979, "as_of": "2026-08-07"}, "buys": [{"who": "Turk Joseph E Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10140.0, "date": "2024-12-13", "score": 34.8, "ref_price": 19.8008, "return": -0.6118843683083512}, {"who": "Swinford Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43858.0648, "date": "2024-11-25", "score": 42.3, "ref_price": 24.841, "return": -0.6906324222052252}, {"who": "Swinford Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30899.2332, "date": "2024-11-22", "score": 42.6, "ref_price": 22.9221, "return": -0.6647340339672194}, {"who": "Swinford Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30230.8734, "date": "2024-11-20", "score": 47.9, "ref_price": 22.2009, "return": -0.6538428622263062}, {"who": "Lawless Michael A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9940.4, "date": "2024-05-23", "score": 48.9, "ref_price": 59.8824, "return": -0.8716651303220979}, {"who": "Turk Joseph E Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40079.99999999999, "date": "2024-05-23", "score": 49.4, "ref_price": 59.8824, "return": -0.8716651303220979}]}, "price_series": [{"date": "2016-08-01", "close": 14154.2831, "volume": 33.0}, {"date": "2016-08-02", "close": 13650.273, "volume": 22.0}, {"date": "2016-08-03", "close": 13650.273, "volume": 21.0}, {"date": "2016-08-04", "close": 15057.3011, "volume": 162.0}, {"date": "2016-08-05", "close": 14427.2885, "volume": 30.0}, {"date": "2016-08-08", "close": 13587.2717, "volume": 49.0}, {"date": "2016-08-09", "close": 14133.2826, "volume": 174.0}, {"date": "2016-08-10", "close": 14385.2877, "volume": 181.0}, {"date": "2016-08-11", "close": 13839.2768, "volume": 76.0}, {"date": "2016-08-12", "close": 13860.2772, "volume": 61.0}, {"date": "2016-08-15", "close": 13440.2688, "volume": 62.0}, {"date": "2016-08-16", "close": 13104.2621, "volume": 92.0}, {"date": "2016-08-17", "close": 13041.2608, "volume": 48.0}, {"date": "2016-08-18", "close": 13125.2625, "volume": 13.0}, {"date": "2016-08-19", "close": 13020.2604, "volume": 39.0}, {"date": "2016-08-22", "close": 13104.2621, "volume": 29.0}, {"date": "2016-08-23", "close": 12789.2558, "volume": 22.0}, {"date": "2016-08-24", "close": 12558.2511, "volume": 100.0}, {"date": "2016-08-25", "close": 12159.2432, "volume": 59.0}, {"date": "2016-08-26", "close": 12075.2415, "volume": 17.0}, {"date": "2016-08-29", "close": 12064.7413, "volume": 15.0}, {"date": "2016-08-30", "close": 12505.7501, "volume": 14.0}, {"date": "2016-08-31", "close": 12348.247, "volume": 9.0}, {"date": "2016-09-01", "close": 12075.2415, "volume": 12.0}, {"date": "2016-09-02", "close": 12390.2478, "volume": 42.0}, {"date": "2016-09-06", "close": 12579.2516, "volume": 37.0}, {"date": "2016-09-07", "close": 12768.2553, "volume": 29.0}, {"date": "2016-09-08", "close": 13083.2616, "volume": 26.0}, {"date": "2016-09-09", "close": 12579.2516, "volume": 17.0}, {"date": "2016-09-12", "close": 12327.2465, "volume": 33.0}, {"date": "2016-09-13", "close": 11781.2356, "volume": 31.0}, {"date": "2016-09-14", "close": 11970.2394, "volume": 18.0}, {"date": "2016-09-15", "close": 12054.2411, "volume": 8.0}, {"date": "2016-09-16", "close": 12033.2407, "volume": 19.0}, {"date": "2016-09-19", "close": 12264.2453, "volume": 6.0}, {"date": "2016-09-20", "close": 12432.2486, "volume": 12.0}, {"date": "2016-09-21", "close": 11928.2386, "volume": 29.0}, {"date": "2016-09-22", "close": 12390.2478, "volume": 13.0}, {"date": "2016-09-23", "close": 12285.2457, "volume": 16.0}, {"date": "2016-09-26", "close": 12012.2402, "volume": 12.0}, {"date": "2016-09-27", "close": 12264.2453, "volume": 20.0}, {"date": "2016-09-28", "close": 12264.2453, "volume": 13.0}, {"date": "2016-09-29", "close": 11949.239, "volume": 17.0}, {"date": "2016-09-30", "close": 12159.2432, "volume": 19.0}, {"date": "2016-10-03", "close": 12684.2537, "volume": 40.0}, {"date": "2016-10-04", "close": 12642.2528, "volume": 15.0}, {"date": "2016-10-05", "close": 13335.2667, "volume": 106.0}, {"date": "2016-10-06", "close": 12432.2486, "volume": 34.0}, {"date": "2016-10-07", "close": 12558.2511, "volume": 12.0}, {"date": "2016-10-10", "close": 12936.2587, "volume": 67.0}, {"date": "2016-10-11", "close": 12600.252, "volume": 15.0}, {"date": "2016-10-12", "close": 12537.2507, "volume": 21.0}, {"date": "2016-10-13", "close": 11865.2373, "volume": 26.0}, {"date": "2016-10-14", "close": 11655.2331, "volume": 19.0}, {"date": "2016-10-17", "close": 11655.2331, "volume": 12.0}, {"date": "2016-10-18", "close": 11970.2394, "volume": 7.0}, {"date": "2016-10-19", "close": 11970.2394, "volume": 7.0}, {"date": "2016-10-20", "close": 11655.2331, "volume": 10.0}, {"date": "2016-10-21", "close": 11025.2205, "volume": 29.0}, {"date": "2016-10-24", "close": 11340.2268, "volume": 30.0}, {"date": "2016-10-25", "close": 10605.2121, "volume": 50.0}, {"date": "2016-10-26", "close": 9345.1869, "volume": 180.0}, {"date": "2016-10-27", "close": 6720.1344, "volume": 1046.0}, {"date": "2016-10-28", "close": 6300.126, "volume": 253.0}, {"date": "2016-10-31", "close": 6825.1365, "volume": 582.0}, {"date": "2016-11-01", "close": 5538.6508, "volume": 592.0}, {"date": "2016-11-02", "close": 5880.1176, "volume": 200.0}, {"date": "2016-11-03", "close": 5775.1155, "volume": 91.0}, {"date": "2016-11-04", "close": 5670.1134, "volume": 41.0}, {"date": "2016-11-07", "close": 5775.1155, "volume": 74.0}, {"date": "2016-11-08", "close": 5670.1134, "volume": 36.0}, {"date": "2016-11-09", "close": 5565.1113, "volume": 54.0}, {"date": "2016-11-10", "close": 5460.1092, "volume": 68.0}, {"date": "2016-11-11", "close": 5565.1113, "volume": 65.0}, {"date": "2016-11-14", "close": 5880.1176, "volume": 174.0}, {"date": "2016-11-15", "close": 5775.1155, "volume": 66.0}, {"date": "2016-11-16", "close": 6090.1218, "volume": 131.0}, {"date": "2016-11-17", "close": 5880.1176, "volume": 75.0}, {"date": "2016-11-18", "close": 5565.1113, "volume": 96.0}, {"date": "2016-11-21", "close": 5565.1113, "volume": 47.0}, {"date": "2016-11-22", "close": 5880.1176, "volume": 129.0}, {"date": "2016-11-23", "close": 5565.1113, "volume": 48.0}, {"date": "2016-11-25", "close": 5670.1134, "volume": 15.0}, {"date": "2016-11-28", "close": 5985.1197, "volume": 46.0}, {"date": "2016-11-29", "close": 5775.1155, "volume": 35.0}, {"date": "2016-11-30", "close": 5775.1155, "volume": 31.0}, {"date": "2016-12-01", "close": 5670.1134, "volume": 56.0}, {"date": "2016-12-02", "close": 5670.1134, "volume": 37.0}, {"date": "2016-12-05", "close": 5880.1176, "volume": 37.0}, {"date": "2016-12-06", "close": 5985.1197, "volume": 53.0}, {"date": "2016-12-07", "close": 5985.1197, "volume": 184.0}, {"date": "2016-12-08", "close": 6195.1239, "volume": 62.0}, {"date": "2016-12-09", "close": 6195.1239, "volume": 66.0}, {"date": "2016-12-12", "close": 6300.126, "volume": 40.0}, {"date": "2016-12-13", "close": 5775.1155, "volume": 68.0}, {"date": "2016-12-14", "close": 5985.1197, "volume": 37.0}, {"date": "2016-12-15", "close": 5775.1155, "volume": 34.0}, {"date": "2016-12-16", "close": 5880.1176, "volume": 48.0}, {"date": "2016-12-19", "close": 6405.1281, "volume": 182.0}, {"date": "2016-12-20", "close": 6300.126, "volume": 222.0}, {"date": "2016-12-21", "close": 6195.1239, "volume": 56.0}, {"date": "2016-12-22", "close": 6090.1218, "volume": 84.0}, {"date": "2016-12-23", "close": 6300.126, "volume": 74.0}, {"date": "2016-12-27", "close": 6090.1218, "volume": 45.0}, {"date": "2016-12-28", "close": 6090.1218, "volume": 33.0}, {"date": "2016-12-29", "close": 5880.1176, "volume": 28.0}, {"date": "2016-12-30", "close": 5880.1176, "volume": 57.0}, {"date": "2017-01-03", "close": 6300.126, "volume": 70.0}, {"date": "2017-01-04", "close": 6562.6312, "volume": 56.0}, {"date": "2017-01-05", "close": 6405.1281, "volume": 66.0}, {"date": "2017-01-06", "close": 6405.1281, "volume": 1037.0}, {"date": "2017-01-09", "close": 5880.1176, "volume": 249.0}, {"date": "2017-01-10", "close": 5880.1176, "volume": 92.0}, {"date": "2017-01-11", "close": 5775.1155, "volume": 56.0}, {"date": "2017-01-12", "close": 5775.1155, "volume": 54.0}, {"date": "2017-01-13", "close": 5460.1092, "volume": 119.0}, {"date": "2017-01-17", "close": 5460.1092, "volume": 75.0}, {"date": "2017-01-18", "close": 5670.1134, "volume": 29.0}, {"date": "2017-01-19", "close": 5565.1113, "volume": 60.0}, {"date": "2017-01-20", "close": 5460.1092, "volume": 47.0}, {"date": "2017-01-23", "close": 5145.1029, "volume": 120.0}, {"date": "2017-01-24", "close": 5040.1008, "volume": 32.0}, {"date": "2017-01-25", "close": 5145.1029, "volume": 45.0}, {"date": "2017-01-26", "close": 4830.0966, "volume": 59.0}, {"date": "2017-01-27", "close": 4830.0966, "volume": 29.0}, {"date": "2017-01-30", "close": 4515.0903, "volume": 138.0}, {"date": "2017-01-31", "close": 4515.0903, "volume": 53.0}, {"date": "2017-02-01", "close": 4200.084, "volume": 43.0}, {"date": "2017-02-02", "close": 4410.0882, "volume": 25.0}, {"date": "2017-02-03", "close": 4725.0945, "volume": 39.0}, {"date": "2017-02-06", "close": 4515.0903, "volume": 19.0}, {"date": "2017-02-07", "close": 4515.0903, "volume": 65.0}, {"date": "2017-02-08", "close": 4305.0861, "volume": 30.0}, {"date": "2017-02-09", "close": 4305.0861, "volume": 30.0}, {"date": "2017-02-10", "close": 4095.0819, "volume": 68.0}, {"date": "2017-02-13", "close": 4095.0819, "volume": 31.0}, {"date": "2017-02-14", "close": 4200.084, "volume": 71.0}, {"date": "2017-02-15", "close": 4252.585, "volume": 131.0}, {"date": "2017-02-16", "close": 4830.0966, "volume": 98.0}, {"date": "2017-02-17", "close": 5250.105, "volume": 184.0}, {"date": "2017-02-21", "close": 4830.0966, "volume": 123.0}, {"date": "2017-02-22", "close": 4935.0987, "volume": 63.0}, {"date": "2017-02-23", "close": 4725.0945, "volume": 569.0}, {"date": "2017-02-24", "close": 4830.0966, "volume": 145.0}, {"date": "2017-02-27", "close": 4725.0945, "volume": 41.0}, {"date": "2017-02-28", "close": 4830.0966, "volume": 24.0}, {"date": "2017-03-01", "close": 4515.0903, "volume": 46.0}, {"date": "2017-03-02", "close": 4515.0903, "volume": 39.0}, {"date": "2017-03-03", "close": 4410.0882, "volume": 33.0}, {"date": "2017-03-06", "close": 4305.0861, "volume": 45.0}, {"date": "2017-03-07", "close": 4200.084, "volume": 27.0}, {"date": "2017-03-08", "close": 4095.0819, "volume": 40.0}, {"date": "2017-03-09", "close": 4305.0861, "volume": 16.0}, {"date": "2017-03-10", "close": 4095.0819, "volume": 21.0}, {"date": "2017-03-13", "close": 4252.585, "volume": 23.0}, {"date": "2017-03-14", "close": 4095.0819, "volume": 12.0}, {"date": "2017-03-15", "close": 4095.0819, "volume": 73.0}, {"date": "2017-03-16", "close": 4095.0819, "volume": 20.0}, {"date": "2017-03-17", "close": 4095.0819, "volume": 18.0}, {"date": "2017-03-20", "close": 4147.5829, "volume": 19.0}, {"date": "2017-03-21", "close": 4095.0819, "volume": 37.0}, {"date": "2017-03-22", "close": 3990.0798, "volume": 21.0}, {"date": "2017-03-23", "close": 3937.5787, "volume": 12.0}, {"date": "2017-03-24", "close": 4095.0819, "volume": 15.0}, {"date": "2017-03-27", "close": 4305.0861, "volume": 59.0}, {"date": "2017-03-28", "close": 4305.0861, "volume": 13.0}, {"date": "2017-03-29", "close": 4305.0861, "volume": 26.0}, {"date": "2017-03-30", "close": 4305.0861, "volume": 8.0}, {"date": "2017-03-31", "close": 4410.0882, "volume": 69.0}, {"date": "2017-04-03", "close": 4305.0861, "volume": 23.0}, {"date": "2017-04-04", "close": 3990.0798, "volume": 55.0}, {"date": "2017-04-05", "close": 3990.0798, "volume": 18.0}, {"date": "2017-04-06", "close": 4095.0819, "volume": 60.0}, {"date": "2017-04-07", "close": 4095.0819, "volume": 12.0}, {"date": "2017-04-10", "close": 3990.0798, "volume": 8.0}, {"date": "2017-04-11", "close": 4095.0819, "volume": 25.0}, {"date": "2017-04-12", "close": 4095.0819, "volume": 26.0}, {"date": "2017-04-13", "close": 4305.0861, "volume": 10.0}, {"date": "2017-04-17", "close": 4305.0861, "volume": 13.0}, {"date": "2017-04-18", "close": 4200.084, "volume": 26.0}, {"date": "2017-04-19", "close": 4095.0819, "volume": 41.0}, {"date": "2017-04-20", "close": 3885.0777, "volume": 76.0}, {"date": "2017-04-21", "close": 3780.0756, "volume": 59.0}, {"date": "2017-04-24", "close": 3675.0735, "volume": 41.0}, {"date": "2017-04-25", "close": 3570.0714, "volume": 67.0}, {"date": "2017-04-26", "close": 3465.0693, "volume": 67.0}, {"date": "2017-04-27", "close": 3045.0609, "volume": 194.0}, {"date": "2017-04-28", "close": 3097.5619, "volume": 56.0}, {"date": "2017-05-01", "close": 3097.5619, "volume": 52.0}, {"date": "2017-05-02", "close": 2940.0588, "volume": 128.0}, {"date": "2017-05-03", "close": 2940.0588, "volume": 32.0}, {"date": "2017-05-04", "close": 3150.063, "volume": 194.0}, {"date": "2017-05-05", "close": 3150.063, "volume": 60.0}, {"date": "2017-05-08", "close": 2940.0588, "volume": 82.0}, {"date": "2017-05-09", "close": 2625.0525, "volume": 133.0}, {"date": "2017-05-10", "close": 2520.0504, "volume": 118.0}, {"date": "2017-05-11", "close": 2730.0546, "volume": 48.0}, {"date": "2017-05-12", "close": 2467.5493, "volume": 27.0}, {"date": "2017-05-15", "close": 2625.0525, "volume": 120.0}, {"date": "2017-05-16", "close": 2625.0525, "volume": 68.0}, {"date": "2017-05-17", "close": 2520.0504, "volume": 60.0}, {"date": "2017-05-18", "close": 2625.0525, "volume": 48.0}, {"date": "2017-05-19", "close": 2520.0504, "volume": 340.0}, {"date": "2017-05-22", "close": 2520.0504, "volume": 44.0}, {"date": "2017-05-23", "close": 2520.0504, "volume": 15.0}, {"date": "2017-05-24", "close": 2625.0525, "volume": 27.0}, {"date": "2017-05-25", "close": 2572.5514, "volume": 16.0}, {"date": "2017-05-26", "close": 2415.0483, "volume": 22.0}, {"date": "2017-05-30", "close": 2520.0504, "volume": 37.0}, {"date": "2017-05-31", "close": 2415.0483, "volume": 26.0}, {"date": "2017-06-01", "close": 2467.5493, "volume": 64.0}, {"date": "2017-06-02", "close": 2415.0483, "volume": 94.0}, {"date": "2017-06-05", "close": 2415.0483, "volume": 48.0}, {"date": "2017-06-06", "close": 2415.0483, "volume": 37.0}, {"date": "2017-06-07", "close": 2415.0483, "volume": 57.0}, {"date": "2017-06-08", "close": 2520.0504, "volume": 30.0}, {"date": "2017-06-09", "close": 2467.5493, "volume": 87.0}, {"date": "2017-06-12", "close": 2415.0483, "volume": 310.0}, {"date": "2017-06-13", "close": 2310.0462, "volume": 338.0}, {"date": "2017-06-14", "close": 2415.0483, "volume": 148.0}, {"date": "2017-06-15", "close": 2415.0483, "volume": 212.0}, {"date": "2017-06-16", "close": 2625.0525, "volume": 319.0}, {"date": "2017-06-19", "close": 3780.0756, "volume": 2302.0}, {"date": "2017-06-20", "close": 3885.0777, "volume": 1196.0}, {"date": "2017-06-21", "close": 3780.0756, "volume": 310.0}, {"date": "2017-06-22", "close": 3780.0756, "volume": 157.0}, {"date": "2017-06-23", "close": 5040.1008, "volume": 1735.0}, {"date": "2017-06-26", "close": 6300.126, "volume": 1400.0}, {"date": "2017-06-27", "close": 4410.0882, "volume": 2066.0}, {"date": "2017-06-28", "close": 4095.0819, "volume": 1048.0}, {"date": "2017-06-29", "close": 3885.0777, "volume": 1645.0}, {"date": "2017-06-30", "close": 3675.0735, "volume": 581.0}, {"date": "2017-07-03", "close": 3202.564, "volume": 610.0}, {"date": "2017-07-05", "close": 3097.5619, "volume": 963.0}, {"date": "2017-07-06", "close": 3150.063, "volume": 320.0}, {"date": "2017-07-07", "close": 2835.0567, "volume": 347.0}, {"date": "2017-07-10", "close": 2940.0588, "volume": 135.0}, {"date": "2017-07-11", "close": 3045.0609, "volume": 834.0}, {"date": "2017-07-12", "close": 3150.063, "volume": 157.0}, {"date": "2017-07-13", "close": 3150.063, "volume": 159.0}, {"date": "2017-07-14", "close": 3150.063, "volume": 139.0}, {"date": "2017-07-17", "close": 3255.0651, "volume": 155.0}, {"date": "2017-07-18", "close": 3150.063, "volume": 123.0}, {"date": "2017-07-19", "close": 3045.0609, "volume": 127.0}, {"date": "2017-07-20", "close": 3045.0609, "volume": 183.0}, {"date": "2017-07-21", "close": 2940.0588, "volume": 194.0}, {"date": "2017-07-24", "close": 2887.5577, "volume": 140.0}, {"date": "2017-07-25", "close": 2835.0567, "volume": 212.0}, {"date": "2017-07-26", "close": 3045.0609, "volume": 137.0}, {"date": "2017-07-27", "close": 2940.0588, "volume": 145.0}, {"date": "2017-07-28", "close": 2940.0588, "volume": 69.0}, {"date": "2017-07-31", "close": 2835.0567, "volume": 175.0}, {"date": "2017-08-01", "close": 2730.0546, "volume": 98.0}, {"date": "2017-08-02", "close": 2940.0588, "volume": 592.0}, {"date": "2017-08-03", "close": 3150.063, "volume": 250.0}, {"date": "2017-08-04", "close": 3255.0651, "volume": 187.0}, {"date": "2017-08-07", "close": 3045.0609, "volume": 331.0}, {"date": "2017-08-08", "close": 3045.0609, "volume": 81.0}, {"date": "2017-08-09", "close": 2835.0567, "volume": 112.0}, {"date": "2017-08-10", "close": 2835.0567, "volume": 103.0}, {"date": "2017-08-11", "close": 2940.0588, "volume": 47.0}, {"date": "2017-08-14", "close": 2940.0588, "volume": 67.0}, {"date": "2017-08-15", "close": 2940.0588, "volume": 45.0}, {"date": "2017-08-16", "close": 2887.5577, "volume": 29.0}, {"date": "2017-08-17", "close": 2887.5577, "volume": 52.0}, {"date": "2017-08-18", "close": 2835.0567, "volume": 64.0}, {"date": "2017-08-21", "close": 2835.0567, "volume": 56.0}, {"date": "2017-08-22", "close": 2835.0567, "volume": 69.0}, {"date": "2017-08-23", "close": 2845.5569, "volume": 25.0}, {"date": "2017-08-24", "close": 3098.612, "volume": 134.0}, {"date": "2017-08-25", "close": 3465.0693, "volume": 370.0}, {"date": "2017-08-28", "close": 3360.0672, "volume": 64.0}, {"date": "2017-08-29", "close": 3097.5619, "volume": 67.0}, {"date": "2017-08-30", "close": 3045.0609, "volume": 58.0}, {"date": "2017-08-31", "close": 3045.0609, "volume": 99.0}, {"date": "2017-09-01", "close": 3360.0672, "volume": 76.0}, {"date": "2017-09-05", "close": 3255.0651, "volume": 84.0}, {"date": "2017-09-06", "close": 3307.5661, "volume": 42.0}, {"date": "2017-09-07", "close": 3307.5661, "volume": 42.0}, {"date": "2017-09-08", "close": 3465.0693, "volume": 83.0}, {"date": "2017-09-11", "close": 3885.0777, "volume": 333.0}, {"date": "2017-09-12", "close": 4095.0819, "volume": 264.0}, {"date": "2017-09-13", "close": 3832.5766, "volume": 314.0}, {"date": "2017-09-14", "close": 3780.0756, "volume": 55.0}, {"date": "2017-09-15", "close": 3780.0756, "volume": 130.0}, {"date": "2017-09-18", "close": 3675.0735, "volume": 177.0}, {"date": "2017-09-19", "close": 3570.0714, "volume": 84.0}, {"date": "2017-09-20", "close": 3570.0714, "volume": 47.0}, {"date": "2017-09-21", "close": 3150.063, "volume": 301.0}, {"date": "2017-09-22", "close": 3045.0609, "volume": 101.0}, {"date": "2017-09-25", "close": 3045.0609, "volume": 144.0}, {"date": "2017-09-26", "close": 3097.5619, "volume": 108.0}, {"date": "2017-09-27", "close": 3360.0672, "volume": 126.0}, {"date": "2017-09-28", "close": 3360.0672, "volume": 33.0}, {"date": "2017-09-29", "close": 3045.0609, "volume": 112.0}, {"date": "2017-10-02", "close": 3150.063, "volume": 81.0}, {"date": "2017-10-03", "close": 3150.063, "volume": 49.0}, {"date": "2017-10-04", "close": 3255.0651, "volume": 46.0}, {"date": "2017-10-05", "close": 3202.564, "volume": 92.0}, {"date": "2017-10-06", "close": 3202.564, "volume": 54.0}, {"date": "2017-10-09", "close": 3150.063, "volume": 75.0}, {"date": "2017-10-10", "close": 3255.0651, "volume": 67.0}, {"date": "2017-10-11", "close": 3150.063, "volume": 38.0}, {"date": "2017-10-12", "close": 3150.063, "volume": 43.0}, {"date": "2017-10-13", "close": 3097.5619, "volume": 76.0}, {"date": "2017-10-16", "close": 2940.0588, "volume": 242.0}, {"date": "2017-10-17", "close": 2835.0567, "volume": 301.0}, {"date": "2017-10-18", "close": 2625.0525, "volume": 431.0}, {"date": "2017-10-19", "close": 3255.0651, "volume": 420.0}, {"date": "2017-10-20", "close": 3150.063, "volume": 100.0}, {"date": "2017-10-23", "close": 3097.5619, "volume": 120.0}, {"date": "2017-10-24", "close": 3045.0609, "volume": 69.0}, {"date": "2017-10-25", "close": 2835.0567, "volume": 77.0}, {"date": "2017-10-26", "close": 2835.0567, "volume": 66.0}, {"date": "2017-10-27", "close": 2835.0567, "volume": 136.0}, {"date": "2017-10-30", "close": 2835.2667, "volume": 69.0}, {"date": "2017-10-31", "close": 2835.0567, "volume": 68.0}, {"date": "2017-11-01", "close": 2940.0588, "volume": 109.0}, {"date": "2017-11-02", "close": 2835.0567, "volume": 102.0}, {"date": "2017-11-03", "close": 2940.0588, "volume": 58.0}, {"date": "2017-11-06", "close": 2992.5598, "volume": 68.0}, {"date": "2017-11-07", "close": 2992.5598, "volume": 55.0}, {"date": "2017-11-08", "close": 3045.0609, "volume": 16.0}, {"date": "2017-11-09", "close": 2887.5577, "volume": 31.0}, {"date": "2017-11-10", "close": 2887.5577, "volume": 53.0}, {"date": "2017-11-13", "close": 3255.0651, "volume": 626.0}, {"date": "2017-11-14", "close": 3255.0651, "volume": 116.0}, {"date": "2017-11-15", "close": 3045.0609, "volume": 165.0}, {"date": "2017-11-16", "close": 2835.0567, "volume": 185.0}, {"date": "2017-11-17", "close": 2415.0483, "volume": 1973.0}, {"date": "2017-11-20", "close": 2415.0483, "volume": 599.0}, {"date": "2017-11-21", "close": 2467.5493, "volume": 1853.0}, {"date": "2017-11-22", "close": 2415.0483, "volume": 773.0}, {"date": "2017-11-24", "close": 2415.0483, "volume": 442.0}, {"date": "2017-11-27", "close": 2310.0462, "volume": 351.0}, {"date": "2017-11-28", "close": 2205.0441, "volume": 391.0}, {"date": "2017-11-29", "close": 2231.2946, "volume": 331.0}, {"date": "2017-11-30", "close": 2415.0483, "volume": 492.0}, {"date": "2017-12-01", "close": 2415.0483, "volume": 119.0}, {"date": "2017-12-04", "close": 2310.0462, "volume": 259.0}, {"date": "2017-12-05", "close": 2310.0462, "volume": 194.0}, {"date": "2017-12-06", "close": 2231.2946, "volume": 208.0}, {"date": "2017-12-07", "close": 2310.0462, "volume": 261.0}, {"date": "2017-12-08", "close": 2257.5451, "volume": 94.0}, {"date": "2017-12-11", "close": 2205.0441, "volume": 215.0}, {"date": "2017-12-12", "close": 2310.0462, "volume": 257.0}, {"date": "2017-12-13", "close": 2257.5451, "volume": 168.0}, {"date": "2017-12-14", "close": 2310.0462, "volume": 135.0}, {"date": "2017-12-15", "close": 2310.0462, "volume": 123.0}, {"date": "2017-12-18", "close": 2205.0441, "volume": 84.0}, {"date": "2017-12-19", "close": 2310.0462, "volume": 116.0}, {"date": "2017-12-20", "close": 2310.0462, "volume": 106.0}, {"date": "2017-12-21", "close": 2321.5964, "volume": 190.0}, {"date": "2017-12-22", "close": 2310.0462, "volume": 76.0}, {"date": "2017-12-26", "close": 2310.0462, "volume": 137.0}, {"date": "2017-12-27", "close": 2362.5472, "volume": 122.0}, {"date": "2017-12-28", "close": 2205.0441, "volume": 264.0}, {"date": "2017-12-29", "close": 2310.0462, "volume": 201.0}, {"date": "2018-01-02", "close": 2362.5472, "volume": 97.0}, {"date": "2018-01-03", "close": 2309.8362, "volume": 176.0}, {"date": "2018-01-04", "close": 2415.0483, "volume": 98.0}, {"date": "2018-01-05", "close": 2362.5472, "volume": 74.0}, {"date": "2018-01-08", "close": 2310.0462, "volume": 99.0}, {"date": "2018-01-09", "close": 2310.0462, "volume": 71.0}, {"date": "2018-01-10", "close": 2310.0462, "volume": 99.0}, {"date": "2018-01-11", "close": 2310.0462, "volume": 67.0}, {"date": "2018-01-12", "close": 2310.0462, "volume": 94.0}, {"date": "2018-01-16", "close": 2205.0441, "volume": 179.0}, {"date": "2018-01-17", "close": 2257.5451, "volume": 482.0}, {"date": "2018-01-18", "close": 2257.5451, "volume": 128.0}, {"date": "2018-01-19", "close": 2205.0441, "volume": 92.0}, {"date": "2018-01-22", "close": 2307.9462, "volume": 67.0}, {"date": "2018-01-23", "close": 2257.5451, "volume": 81.0}, {"date": "2018-01-24", "close": 2218.2744, "volume": 57.0}, {"date": "2018-01-25", "close": 2310.0462, "volume": 41.0}, {"date": "2018-01-26", "close": 2310.0462, "volume": 67.0}, {"date": "2018-01-29", "close": 2310.0462, "volume": 34.0}, {"date": "2018-01-30", "close": 2205.0441, "volume": 73.0}, {"date": "2018-01-31", "close": 2310.0462, "volume": 70.0}, {"date": "2018-02-01", "close": 2362.5472, "volume": 470.0}, {"date": "2018-02-02", "close": 2415.0483, "volume": 167.0}, {"date": "2018-02-05", "close": 2310.0462, "volume": 146.0}, {"date": "2018-02-06", "close": 2310.0462, "volume": 106.0}, {"date": "2018-02-07", "close": 2310.0462, "volume": 62.0}, {"date": "2018-02-08", "close": 2205.0441, "volume": 93.0}, {"date": "2018-02-09", "close": 2205.0441, "volume": 73.0}, {"date": "2018-02-12", "close": 2205.0441, "volume": 127.0}, {"date": "2018-02-13", "close": 2257.5451, "volume": 47.0}, {"date": "2018-02-14", "close": 2257.5451, "volume": 194.0}, {"date": "2018-02-15", "close": 2310.0462, "volume": 140.0}, {"date": "2018-02-16", "close": 2362.5472, "volume": 166.0}, {"date": "2018-02-20", "close": 2415.0483, "volume": 124.0}, {"date": "2018-02-21", "close": 2312.1462, "volume": 146.0}, {"date": "2018-02-22", "close": 2415.0483, "volume": 126.0}, {"date": "2018-02-23", "close": 2415.0483, "volume": 114.0}, {"date": "2018-02-26", "close": 2520.0504, "volume": 321.0}, {"date": "2018-02-27", "close": 2520.0504, "volume": 101.0}, {"date": "2018-02-28", "close": 2572.5514, "volume": 72.0}, {"date": "2018-03-01", "close": 2572.5514, "volume": 82.0}, {"date": "2018-03-02", "close": 2520.0504, "volume": 46.0}, {"date": "2018-03-05", "close": 2467.5493, "volume": 96.0}, {"date": "2018-03-06", "close": 2415.0483, "volume": 52.0}, {"date": "2018-03-07", "close": 2310.0462, "volume": 159.0}, {"date": "2018-03-08", "close": 2467.5493, "volume": 461.0}, {"date": "2018-03-09", "close": 2467.5493, "volume": 168.0}, {"date": "2018-03-12", "close": 2625.0525, "volume": 159.0}, {"date": "2018-03-13", "close": 2415.0483, "volume": 258.0}, {"date": "2018-03-14", "close": 2467.5493, "volume": 262.0}, {"date": "2018-03-15", "close": 2415.0483, "volume": 220.0}, {"date": "2018-03-16", "close": 2415.8883, "volume": 41.0}, {"date": "2018-03-19", "close": 2362.5472, "volume": 213.0}, {"date": "2018-03-20", "close": 2257.5451, "volume": 187.0}, {"date": "2018-03-21", "close": 2257.5451, "volume": 64.0}, {"date": "2018-03-22", "close": 2257.5451, "volume": 78.0}, {"date": "2018-03-23", "close": 2257.5451, "volume": 74.0}, {"date": "2018-03-26", "close": 2310.0462, "volume": 102.0}, {"date": "2018-03-27", "close": 2205.0441, "volume": 49.0}, {"date": "2018-03-28", "close": 2205.0441, "volume": 36.0}, {"date": "2018-03-29", "close": 2310.0462, "volume": 40.0}, {"date": "2018-04-02", "close": 2205.0441, "volume": 47.0}, {"date": "2018-04-03", "close": 2205.0441, "volume": 27.0}, {"date": "2018-04-04", "close": 2257.5451, "volume": 109.0}, {"date": "2018-04-05", "close": 2257.5451, "volume": 197.0}, {"date": "2018-04-06", "close": 2310.0462, "volume": 39.0}, {"date": "2018-04-09", "close": 2205.0441, "volume": 69.0}, {"date": "2018-04-10", "close": 2310.0462, "volume": 46.0}, {"date": "2018-04-11", "close": 2310.0462, "volume": 75.0}, {"date": "2018-04-12", "close": 2310.0462, "volume": 31.0}, {"date": "2018-04-13", "close": 2257.5451, "volume": 22.0}, {"date": "2018-04-16", "close": 2310.2562, "volume": 76.0}, {"date": "2018-04-17", "close": 2257.5451, "volume": 53.0}, {"date": "2018-04-18", "close": 2310.0462, "volume": 54.0}, {"date": "2018-04-19", "close": 2310.0462, "volume": 33.0}, {"date": "2018-04-20", "close": 2310.0462, "volume": 25.0}, {"date": "2018-04-23", "close": 2205.0441, "volume": 24.0}, {"date": "2018-04-24", "close": 2310.0462, "volume": 39.0}, {"date": "2018-04-25", "close": 2310.0462, "volume": 30.0}, {"date": "2018-04-26", "close": 2310.0462, "volume": 71.0}, {"date": "2018-04-27", "close": 2310.0462, "volume": 25.0}, {"date": "2018-04-30", "close": 2310.0462, "volume": 42.0}, {"date": "2018-05-01", "close": 2310.0462, "volume": 38.0}, {"date": "2018-05-02", "close": 2310.0462, "volume": 33.0}, {"date": "2018-05-03", "close": 2257.5451, "volume": 30.0}, {"date": "2018-05-04", "close": 2216.1743, "volume": 28.0}, {"date": "2018-05-07", "close": 2257.5451, "volume": 38.0}, {"date": "2018-05-08", "close": 2310.0462, "volume": 36.0}, {"date": "2018-05-09", "close": 2257.5451, "volume": 48.0}, {"date": "2018-05-10", "close": 2310.0462, "volume": 71.0}, {"date": "2018-05-11", "close": 2205.0441, "volume": 84.0}, {"date": "2018-05-14", "close": 2205.0441, "volume": 107.0}, {"date": "2018-05-15", "close": 2257.5451, "volume": 48.0}, {"date": "2018-05-16", "close": 2257.5451, "volume": 96.0}, {"date": "2018-05-17", "close": 2205.0441, "volume": 53.0}, {"date": "2018-05-18", "close": 2310.0462, "volume": 84.0}, {"date": "2018-05-21", "close": 2205.0441, "volume": 135.0}, {"date": "2018-05-22", "close": 2205.0441, "volume": 48.0}, {"date": "2018-05-23", "close": 2205.0441, "volume": 58.0}, {"date": "2018-05-24", "close": 2205.0441, "volume": 51.0}, {"date": "2018-05-25", "close": 2205.0441, "volume": 42.0}, {"date": "2018-05-29", "close": 2257.5451, "volume": 171.0}, {"date": "2018-05-30", "close": 2205.0441, "volume": 56.0}, {"date": "2018-05-31", "close": 2205.0441, "volume": 76.0}, {"date": "2018-06-01", "close": 2205.0441, "volume": 36.0}, {"date": "2018-06-04", "close": 2205.0441, "volume": 25.0}, {"date": "2018-06-05", "close": 2205.0441, "volume": 52.0}, {"date": "2018-06-06", "close": 2205.0441, "volume": 85.0}, {"date": "2018-06-07", "close": 2205.0441, "volume": 37.0}, {"date": "2018-06-08", "close": 2205.0441, "volume": 41.0}, {"date": "2018-06-11", "close": 2209.4542, "volume": 62.0}, {"date": "2018-06-12", "close": 2362.5472, "volume": 656.0}, {"date": "2018-06-13", "close": 2310.0462, "volume": 288.0}, {"date": "2018-06-14", "close": 2257.5451, "volume": 152.0}, {"date": "2018-06-15", "close": 2169.3434, "volume": 164.0}, {"date": "2018-06-18", "close": 2152.543, "volume": 66.0}, {"date": "2018-06-19", "close": 2205.0441, "volume": 160.0}, {"date": "2018-06-20", "close": 2152.543, "volume": 31.0}, {"date": "2018-06-21", "close": 2205.0441, "volume": 52.0}, {"date": "2018-06-22", "close": 2205.0441, "volume": 174.0}, {"date": "2018-06-25", "close": 1890.0378, "volume": 247.0}, {"date": "2018-06-26", "close": 1995.0399, "volume": 86.0}, {"date": "2018-06-27", "close": 2036.8307, "volume": 50.0}, {"date": "2018-06-28", "close": 2016.0403, "volume": 52.0}, {"date": "2018-06-29", "close": 2057.8312, "volume": 22.0}, {"date": "2018-07-02", "close": 2057.8312, "volume": 27.0}, {"date": "2018-07-03", "close": 2058.0412, "volume": 8.0}, {"date": "2018-07-05", "close": 2062.4512, "volume": 42.0}, {"date": "2018-07-06", "close": 2057.8312, "volume": 30.0}, {"date": "2018-07-09", "close": 2037.0407, "volume": 53.0}, {"date": "2018-07-10", "close": 2069.6901, "volume": 39.0}, {"date": "2018-07-11", "close": 1995.2499, "volume": 27.0}, {"date": "2018-07-12", "close": 1993.5699, "volume": 48.0}, {"date": "2018-07-13", "close": 1932.0386, "volume": 37.0}, {"date": "2018-07-16", "close": 1701.034, "volume": 303.0}, {"date": "2018-07-17", "close": 1666.3833, "volume": 99.0}, {"date": "2018-07-18", "close": 1638.0328, "volume": 55.0}, {"date": "2018-07-19", "close": 1511.8202, "volume": 206.0}, {"date": "2018-07-20", "close": 2625.0525, "volume": 10130.0}, {"date": "2018-07-23", "close": 1995.0399, "volume": 3048.0}, {"date": "2018-07-24", "close": 1953.0391, "volume": 726.0}, {"date": "2018-07-25", "close": 1995.0399, "volume": 406.0}, {"date": "2018-07-26", "close": 1914.6083, "volume": 168.0}, {"date": "2018-07-27", "close": 1929.0986, "volume": 179.0}, {"date": "2018-07-30", "close": 1826.4065, "volume": 452.0}, {"date": "2018-07-31", "close": 1848.037, "volume": 156.0}, {"date": "2018-08-01", "close": 1847.4069, "volume": 129.0}, {"date": "2018-08-02", "close": 1806.0361, "volume": 93.0}, {"date": "2018-08-03", "close": 1722.0344, "volume": 106.0}, {"date": "2018-08-06", "close": 1679.6136, "volume": 230.0}, {"date": "2018-08-07", "close": 1674.5735, "volume": 115.0}, {"date": "2018-08-08", "close": 1848.037, "volume": 152.0}, {"date": "2018-08-09", "close": 1911.0382, "volume": 328.0}, {"date": "2018-08-10", "close": 1995.0399, "volume": 737.0}, {"date": "2018-08-13", "close": 2268.0454, "volume": 1831.0}, {"date": "2018-08-14", "close": 1953.0391, "volume": 670.0}, {"date": "2018-08-15", "close": 1932.4586, "volume": 196.0}, {"date": "2018-08-16", "close": 1889.8278, "volume": 101.0}, {"date": "2018-08-17", "close": 2016.0403, "volume": 691.0}, {"date": "2018-08-20", "close": 2142.0428, "volume": 315.0}, {"date": "2018-08-21", "close": 2142.0428, "volume": 118.0}, {"date": "2018-08-22", "close": 2205.0441, "volume": 156.0}, {"date": "2018-08-23", "close": 2184.0437, "volume": 62.0}, {"date": "2018-08-24", "close": 2186.1437, "volume": 77.0}, {"date": "2018-08-27", "close": 2184.0437, "volume": 137.0}, {"date": "2018-08-28", "close": 2142.0428, "volume": 61.0}, {"date": "2018-08-29", "close": 2182.9937, "volume": 110.0}, {"date": "2018-08-30", "close": 2184.0437, "volume": 153.0}, {"date": "2018-08-31", "close": 2198.534, "volume": 121.0}, {"date": "2018-09-04", "close": 2142.0428, "volume": 87.0}, {"date": "2018-09-05", "close": 2184.6737, "volume": 78.0}, {"date": "2018-09-06", "close": 2100.042, "volume": 59.0}, {"date": "2018-09-07", "close": 2163.0433, "volume": 46.0}, {"date": "2018-09-10", "close": 2163.0433, "volume": 104.0}, {"date": "2018-09-11", "close": 2163.0433, "volume": 43.0}, {"date": "2018-09-12", "close": 2142.0428, "volume": 30.0}, {"date": "2018-09-13", "close": 2121.0424, "volume": 48.0}, {"date": "2018-09-14", "close": 1975.7195, "volume": 132.0}, {"date": "2018-09-17", "close": 1958.7092, "volume": 36.0}, {"date": "2018-09-18", "close": 1912.2982, "volume": 68.0}, {"date": "2018-09-19", "close": 1885.8377, "volume": 101.0}, {"date": "2018-09-20", "close": 1899.068, "volume": 72.0}, {"date": "2018-09-21", "close": 1890.0378, "volume": 74.0}, {"date": "2018-09-24", "close": 1868.5187, "volume": 28.0}, {"date": "2018-09-25", "close": 1890.0378, "volume": 31.0}, {"date": "2018-09-26", "close": 1900.538, "volume": 55.0}, {"date": "2018-09-27", "close": 1875.3375, "volume": 99.0}, {"date": "2018-09-28", "close": 1869.0374, "volume": 45.0}, {"date": "2018-10-01", "close": 1869.0374, "volume": 47.0}, {"date": "2018-10-02", "close": 1911.622, "volume": 25.0}, {"date": "2018-10-03", "close": 1891.9278, "volume": 27.0}, {"date": "2018-10-04", "close": 1869.0374, "volume": 36.0}, {"date": "2018-10-05", "close": 1848.037, "volume": 28.0}, {"date": "2018-10-08", "close": 1787.1357, "volume": 58.0}, {"date": "2018-10-09", "close": 1798.896, "volume": 29.0}, {"date": "2018-10-10", "close": 1785.0357, "volume": 34.0}, {"date": "2018-10-11", "close": 1701.034, "volume": 99.0}, {"date": "2018-10-12", "close": 1715.7343, "volume": 24.0}, {"date": "2018-10-15", "close": 1703.1341, "volume": 46.0}, {"date": "2018-10-16", "close": 1680.0336, "volume": 201.0}, {"date": "2018-10-17", "close": 1675.8335, "volume": 74.0}, {"date": "2018-10-18", "close": 1533.0307, "volume": 91.0}, {"date": "2018-10-19", "close": 1570.6214, "volume": 78.0}, {"date": "2018-10-22", "close": 1673.7335, "volume": 58.0}, {"date": "2018-10-23", "close": 1577.3541, "volume": 55.0}, {"date": "2018-10-24", "close": 1554.0311, "volume": 99.0}, {"date": "2018-10-25", "close": 1533.2407, "volume": 24.0}, {"date": "2018-10-26", "close": 1512.0302, "volume": 20.0}, {"date": "2018-10-29", "close": 1543.5309, "volume": 30.0}, {"date": "2018-10-30", "close": 1480.7396, "volume": 68.0}, {"date": "2018-10-31", "close": 1554.0311, "volume": 50.0}, {"date": "2018-11-01", "close": 1575.0315, "volume": 66.0}, {"date": "2018-11-02", "close": 1512.0302, "volume": 119.0}, {"date": "2018-11-05", "close": 1514.9703, "volume": 23.0}, {"date": "2018-11-06", "close": 1596.0319, "volume": 247.0}, {"date": "2018-11-07", "close": 1526.7305, "volume": 342.0}, {"date": "2018-11-08", "close": 1399.888, "volume": 317.0}, {"date": "2018-11-09", "close": 1407.4481, "volume": 207.0}, {"date": "2018-11-12", "close": 1312.5262, "volume": 125.0}, {"date": "2018-11-13", "close": 1234.7995, "volume": 187.0}, {"date": "2018-11-14", "close": 1158.1732, "volume": 301.0}, {"date": "2018-11-15", "close": 924.0185, "volume": 666.0}, {"date": "2018-11-16", "close": 504.0101, "volume": 4609.0}, {"date": "2018-11-19", "close": 493.2999, "volume": 1150.0}, {"date": "2018-11-20", "close": 470.4094, "volume": 421.0}, {"date": "2018-11-21", "close": 472.2994, "volume": 1247.0}, {"date": "2018-11-23", "close": 491.4098, "volume": 1318.0}, {"date": "2018-11-26", "close": 491.1998, "volume": 949.0}, {"date": "2018-11-27", "close": 492.0398, "volume": 353.0}, {"date": "2018-11-28", "close": 480.6996, "volume": 880.0}, {"date": "2018-11-29", "close": 483.0097, "volume": 491.0}, {"date": "2018-11-30", "close": 483.0097, "volume": 417.0}, {"date": "2018-12-03", "close": 465.5793, "volume": 333.0}, {"date": "2018-12-04", "close": 442.8989, "volume": 292.0}, {"date": "2018-12-06", "close": 429.4586, "volume": 3592.0}, {"date": "2018-12-07", "close": 418.9584, "volume": 1764.0}, {"date": "2018-12-10", "close": 428.4506, "volume": 966.0}, {"date": "2018-12-11", "close": 455.7091, "volume": 5630.0}, {"date": "2018-12-12", "close": 461.7992, "volume": 3050.0}, {"date": "2018-12-13", "close": 438.9088, "volume": 1493.0}, {"date": "2018-12-14", "close": 441.0088, "volume": 1222.0}, {"date": "2018-12-17", "close": 422.1084, "volume": 1419.0}, {"date": "2018-12-18", "close": 409.0882, "volume": 1359.0}, {"date": "2018-12-19", "close": 418.0491, "volume": 782.0}, {"date": "2018-12-20", "close": 388.5078, "volume": 1628.0}, {"date": "2018-12-21", "close": 459.9092, "volume": 1348.0}, {"date": "2018-12-24", "close": 398.756, "volume": 704.0}, {"date": "2018-12-26", "close": 367.5073, "volume": 836.0}, {"date": "2018-12-27", "close": 379.6876, "volume": 913.0}, {"date": "2018-12-28", "close": 367.9274, "volume": 687.0}, {"date": "2018-12-31", "close": 365.6173, "volume": 811.0}, {"date": "2019-01-02", "close": 405.0981, "volume": 1172.0}, {"date": "2019-01-03", "close": 427.9886, "volume": 1819.0}, {"date": "2019-01-04", "close": 470.4094, "volume": 4394.0}, {"date": "2019-01-07", "close": 508.2102, "volume": 6904.0}, {"date": "2019-01-08", "close": 457.8092, "volume": 2343.0}, {"date": "2019-01-09", "close": 471.4594, "volume": 1437.0}, {"date": "2019-01-10", "close": 459.9092, "volume": 748.0}, {"date": "2019-01-11", "close": 508.2102, "volume": 4215.0}, {"date": "2019-01-14", "close": 466.2093, "volume": 6790.0}, {"date": "2019-01-15", "close": 445.2089, "volume": 1993.0}, {"date": "2019-01-16", "close": 445.4735, "volume": 1654.0}, {"date": "2019-01-17", "close": 516.6103, "volume": 5833.0}, {"date": "2019-01-18", "close": 504.8081, "volume": 9006.0}, {"date": "2019-01-22", "close": 480.6996, "volume": 2514.0}, {"date": "2019-01-23", "close": 499.81, "volume": 3578.0}, {"date": "2019-01-24", "close": 604.8121, "volume": 10633.0}, {"date": "2019-01-25", "close": 592.2118, "volume": 8510.0}, {"date": "2019-01-28", "close": 598.092, "volume": 3083.0}, {"date": "2019-01-29", "close": 556.7211, "volume": 3690.0}, {"date": "2019-01-30", "close": 609.8522, "volume": 6842.0}, {"date": "2019-01-31", "close": 678.3136, "volume": 8978.0}, {"date": "2019-02-01", "close": 648.913, "volume": 4753.0}, {"date": "2019-02-04", "close": 640.3028, "volume": 2735.0}, {"date": "2019-02-05", "close": 606.7021, "volume": 3188.0}, {"date": "2019-02-06", "close": 575.4115, "volume": 1696.0}, {"date": "2019-02-07", "close": 578.3516, "volume": 2075.0}, {"date": "2019-02-08", "close": 581.7116, "volume": 4081.0}, {"date": "2019-02-11", "close": 565.7513, "volume": 1550.0}, {"date": "2019-02-12", "close": 573.3115, "volume": 1601.0}, {"date": "2019-02-13", "close": 705.6141, "volume": 18113.0}, {"date": "2019-02-14", "close": 631.9026, "volume": 3090.0}, {"date": "2019-02-15", "close": 672.2234, "volume": 2047.0}, {"date": "2019-02-19", "close": 659.2032, "volume": 3005.0}, {"date": "2019-02-20", "close": 640.5128, "volume": 2326.0}, {"date": "2019-02-21", "close": 509.2602, "volume": 6132.0}, {"date": "2019-02-22", "close": 556.5111, "volume": 5117.0}, {"date": "2019-02-25", "close": 564.4913, "volume": 2153.0}, {"date": "2019-02-26", "close": 551.261, "volume": 1512.0}, {"date": "2019-02-27", "close": 537.4007, "volume": 1508.0}, {"date": "2019-02-28", "close": 531.3106, "volume": 642.0}, {"date": "2019-03-01", "close": 546.0109, "volume": 2152.0}, {"date": "2019-03-04", "close": 527.1105, "volume": 1952.0}, {"date": "2019-03-05", "close": 514.5103, "volume": 1036.0}, {"date": "2019-03-06", "close": 472.7195, "volume": 1886.0}, {"date": "2019-03-07", "close": 504.0101, "volume": 2735.0}, {"date": "2019-03-08", "close": 483.0097, "volume": 881.0}, {"date": "2019-03-11", "close": 492.8799, "volume": 659.0}, {"date": "2019-03-12", "close": 488.6798, "volume": 554.0}, {"date": "2019-03-13", "close": 477.5496, "volume": 432.0}, {"date": "2019-03-14", "close": 506.9501, "volume": 2001.0}, {"date": "2019-03-15", "close": 506.1101, "volume": 2522.0}, {"date": "2019-03-18", "close": 493.9299, "volume": 1223.0}, {"date": "2019-03-19", "close": 478.3896, "volume": 934.0}, {"date": "2019-03-20", "close": 480.6996, "volume": 784.0}, {"date": "2019-03-21", "close": 469.1494, "volume": 1006.0}, {"date": "2019-03-22", "close": 451.089, "volume": 747.0}, {"date": "2019-03-25", "close": 433.7007, "volume": 556.0}, {"date": "2019-03-26", "close": 425.0485, "volume": 866.0}, {"date": "2019-03-27", "close": 450.669, "volume": 2954.0}, {"date": "2019-03-28", "close": 480.5526, "volume": 1812.0}, {"date": "2019-03-29", "close": 453.8191, "volume": 1845.0}, {"date": "2019-04-01", "close": 445.2089, "volume": 21296.0}, {"date": "2019-04-02", "close": 436.8087, "volume": 6371.0}, {"date": "2019-04-03", "close": 431.7686, "volume": 9203.0}, {"date": "2019-04-04", "close": 357.8472, "volume": 11021.0}, {"date": "2019-04-05", "close": 334.3267, "volume": 4825.0}, {"date": "2019-04-08", "close": 336.0067, "volume": 4124.0}, {"date": "2019-04-09", "close": 327.6066, "volume": 3056.0}, {"date": "2019-04-10", "close": 316.6863, "volume": 2197.0}, {"date": "2019-04-11", "close": 330.1266, "volume": 5211.0}, {"date": "2019-04-12", "close": 302.406, "volume": 3848.0}, {"date": "2019-04-15", "close": 283.9257, "volume": 3508.0}, {"date": "2019-04-16", "close": 319.2064, "volume": 216371.0}, {"date": "2019-04-17", "close": 304.9261, "volume": 12453.0}, {"date": "2019-04-18", "close": 292.3258, "volume": 4538.0}, {"date": "2019-04-22", "close": 278.0456, "volume": 2881.0}, {"date": "2019-04-23", "close": 285.6057, "volume": 2825.0}, {"date": "2019-04-24", "close": 278.8856, "volume": 1496.0}, {"date": "2019-04-25", "close": 294.8459, "volume": 12312.0}, {"date": "2019-04-26", "close": 292.3258, "volume": 2035.0}, {"date": "2019-04-29", "close": 299.046, "volume": 2254.0}, {"date": "2019-04-30", "close": 289.8058, "volume": 1853.0}, {"date": "2019-05-01", "close": 325.0865, "volume": 10050.0}, {"date": "2019-05-02", "close": 311.6462, "volume": 3260.0}, {"date": "2019-05-03", "close": 315.8463, "volume": 2351.0}, {"date": "2019-05-06", "close": 311.6462, "volume": 3986.0}, {"date": "2019-05-07", "close": 304.0861, "volume": 1838.0}, {"date": "2019-05-08", "close": 283.9257, "volume": 1189.0}, {"date": "2019-05-09", "close": 260.4052, "volume": 2606.0}, {"date": "2019-05-10", "close": 230.1646, "volume": 4405.0}, {"date": "2019-05-13", "close": 226.8045, "volume": 2339.0}, {"date": "2019-05-14", "close": 231.0046, "volume": 1160.0}, {"date": "2019-05-15", "close": 228.4846, "volume": 886.0}, {"date": "2019-05-16", "close": 217.5644, "volume": 1520.0}, {"date": "2019-05-17", "close": 213.3643, "volume": 855.0}, {"date": "2019-05-20", "close": 227.6446, "volume": 1187.0}, {"date": "2019-05-21", "close": 246.9649, "volume": 2056.0}, {"date": "2019-05-22", "close": 252.8451, "volume": 2146.0}, {"date": "2019-05-23", "close": 241.9248, "volume": 875.0}, {"date": "2019-05-24", "close": 247.805, "volume": 734.0}, {"date": "2019-05-28", "close": 249.485, "volume": 815.0}, {"date": "2019-05-29", "close": 342.7269, "volume": 51120.0}, {"date": "2019-05-30", "close": 325.0865, "volume": 8232.0}, {"date": "2019-05-31", "close": 298.206, "volume": 4256.0}, {"date": "2019-06-03", "close": 264.6053, "volume": 2439.0}, {"date": "2019-06-04", "close": 278.8856, "volume": 22082.0}, {"date": "2019-06-05", "close": 621.6124, "volume": 363132.0}, {"date": "2019-06-06", "close": 441.0088, "volume": 47816.0}, {"date": "2019-06-07", "close": 573.7315, "volume": 61221.0}, {"date": "2019-06-10", "close": 470.4094, "volume": 33648.0}, {"date": "2019-06-11", "close": 452.7691, "volume": 10954.0}, {"date": "2019-06-12", "close": 435.1287, "volume": 12449.0}, {"date": "2019-06-13", "close": 458.6492, "volume": 5572.0}, {"date": "2019-06-14", "close": 437.6488, "volume": 4892.0}, {"date": "2019-06-17", "close": 431.7686, "volume": 20092.0}, {"date": "2019-06-18", "close": 395.6479, "volume": 12709.0}, {"date": "2019-06-19", "close": 400.688, "volume": 6397.0}, {"date": "2019-06-20", "close": 388.0878, "volume": 5185.0}, {"date": "2019-06-21", "close": 378.0076, "volume": 4069.0}, {"date": "2019-06-24", "close": 360.3672, "volume": 4126.0}, {"date": "2019-06-25", "close": 352.8071, "volume": 4937.0}, {"date": "2019-06-26", "close": 327.6066, "volume": 8413.0}, {"date": "2019-06-27", "close": 337.6868, "volume": 4695.0}, {"date": "2019-06-28", "close": 365.4073, "volume": 6940.0}, {"date": "2019-07-01", "close": 372.1274, "volume": 3364.0}, {"date": "2019-07-02", "close": 361.2072, "volume": 2325.0}, {"date": "2019-07-03", "close": 365.4073, "volume": 1140.0}, {"date": "2019-07-05", "close": 365.4073, "volume": 1842.0}, {"date": "2019-07-08", "close": 374.6475, "volume": 3414.0}, {"date": "2019-07-09", "close": 422.5284, "volume": 13267.0}, {"date": "2019-07-10", "close": 414.1283, "volume": 6375.0}, {"date": "2019-07-11", "close": 399.848, "volume": 3369.0}, {"date": "2019-07-12", "close": 390.6078, "volume": 2137.0}, {"date": "2019-07-15", "close": 377.1675, "volume": 4088.0}, {"date": "2019-07-16", "close": 365.4073, "volume": 1970.0}, {"date": "2019-07-17", "close": 357.0071, "volume": 2318.0}, {"date": "2019-07-18", "close": 340.2068, "volume": 3496.0}, {"date": "2019-07-19", "close": 341.0468, "volume": 1601.0}, {"date": "2019-07-22", "close": 331.8066, "volume": 1951.0}, {"date": "2019-07-23", "close": 320.0464, "volume": 2401.0}, {"date": "2019-07-24", "close": 319.2064, "volume": 3302.0}, {"date": "2019-07-25", "close": 302.406, "volume": 1099.0}, {"date": "2019-07-26", "close": 320.8864, "volume": 2054.0}, {"date": "2019-07-29", "close": 318.3664, "volume": 1774.0}, {"date": "2019-07-30", "close": 329.2866, "volume": 1851.0}, {"date": "2019-07-31", "close": 315.8463, "volume": 2294.0}, {"date": "2019-08-01", "close": 305.7661, "volume": 2385.0}, {"date": "2019-08-02", "close": 304.9261, "volume": 1099.0}, {"date": "2019-08-05", "close": 295.6859, "volume": 952.0}, {"date": "2019-08-06", "close": 288.1258, "volume": 1523.0}, {"date": "2019-08-07", "close": 312.4862, "volume": 4910.0}, {"date": "2019-08-08", "close": 291.4858, "volume": 4437.0}, {"date": "2019-08-09", "close": 283.9257, "volume": 2990.0}, {"date": "2019-08-12", "close": 271.3254, "volume": 2649.0}, {"date": "2019-08-13", "close": 269.6454, "volume": 1368.0}, {"date": "2019-08-14", "close": 264.6053, "volume": 1408.0}, {"date": "2019-08-15", "close": 283.9257, "volume": 7199.0}, {"date": "2019-08-16", "close": 272.1654, "volume": 2433.0}, {"date": "2019-08-19", "close": 266.2853, "volume": 1164.0}, {"date": "2019-08-20", "close": 262.0852, "volume": 1256.0}, {"date": "2019-08-21", "close": 267.1253, "volume": 3185.0}, {"date": "2019-08-22", "close": 266.2853, "volume": 1318.0}, {"date": "2019-08-23", "close": 262.9253, "volume": 1125.0}, {"date": "2019-08-26", "close": 265.4453, "volume": 886.0}, {"date": "2019-08-27", "close": 260.4052, "volume": 912.0}, {"date": "2019-08-28", "close": 258.7252, "volume": 2064.0}, {"date": "2019-08-29", "close": 261.2452, "volume": 954.0}, {"date": "2019-08-30", "close": 266.2853, "volume": 965.0}, {"date": "2019-09-03", "close": 262.0852, "volume": 442.0}, {"date": "2019-09-04", "close": 262.9253, "volume": 1751.0}, {"date": "2019-09-05", "close": 262.0852, "volume": 855.0}, {"date": "2019-09-06", "close": 272.1654, "volume": 1503.0}, {"date": "2019-09-09", "close": 266.2853, "volume": 1018.0}, {"date": "2019-09-10", "close": 284.7657, "volume": 1082.0}, {"date": "2019-09-11", "close": 287.2857, "volume": 5436.0}, {"date": "2019-09-12", "close": 276.3655, "volume": 2443.0}, {"date": "2019-09-13", "close": 267.1253, "volume": 1105.0}, {"date": "2019-09-16", "close": 273.0055, "volume": 1162.0}, {"date": "2019-09-17", "close": 278.0456, "volume": 1086.0}, {"date": "2019-09-18", "close": 267.1253, "volume": 799.0}, {"date": "2019-09-19", "close": 262.0852, "volume": 824.0}, {"date": "2019-09-20", "close": 264.6053, "volume": 1020.0}, {"date": "2019-09-23", "close": 269.6454, "volume": 556.0}, {"date": "2019-09-24", "close": 267.9654, "volume": 819.0}, {"date": "2019-09-25", "close": 261.2452, "volume": 527.0}, {"date": "2019-09-26", "close": 258.7252, "volume": 627.0}, {"date": "2019-09-27", "close": 254.5251, "volume": 676.0}, {"date": "2019-09-30", "close": 257.0451, "volume": 1230.0}, {"date": "2019-10-01", "close": 249.485, "volume": 800.0}, {"date": "2019-10-02", "close": 246.1249, "volume": 543.0}, {"date": "2019-10-03", "close": 247.805, "volume": 572.0}, {"date": "2019-10-04", "close": 243.6049, "volume": 560.0}, {"date": "2019-10-07", "close": 241.9248, "volume": 877.0}, {"date": "2019-10-08", "close": 239.4048, "volume": 441.0}, {"date": "2019-10-09", "close": 247.805, "volume": 921.0}, {"date": "2019-10-10", "close": 239.4048, "volume": 1310.0}, {"date": "2019-10-11", "close": 236.8847, "volume": 730.0}, {"date": "2019-10-14", "close": 232.6847, "volume": 1026.0}, {"date": "2019-10-15", "close": 235.2047, "volume": 902.0}, {"date": "2019-10-16", "close": 245.2849, "volume": 578.0}, {"date": "2019-10-17", "close": 245.2849, "volume": 710.0}, {"date": "2019-10-18", "close": 266.2853, "volume": 1189.0}, {"date": "2019-10-21", "close": 252.005, "volume": 1821.0}, {"date": "2019-10-22", "close": 243.1093, "volume": 1167.0}, {"date": "2019-10-23", "close": 248.645, "volume": 666.0}, {"date": "2019-10-24", "close": 241.0848, "volume": 789.0}, {"date": "2019-10-25", "close": 237.7248, "volume": 1083.0}, {"date": "2019-10-28", "close": 246.1249, "volume": 1475.0}, {"date": "2019-10-29", "close": 239.8248, "volume": 2102.0}, {"date": "2019-10-30", "close": 235.2047, "volume": 966.0}, {"date": "2019-10-31", "close": 229.3246, "volume": 816.0}, {"date": "2019-11-01", "close": 236.8847, "volume": 1813.0}, {"date": "2019-11-04", "close": 231.4246, "volume": 1229.0}, {"date": "2019-11-05", "close": 221.7644, "volume": 1570.0}, {"date": "2019-11-06", "close": 230.1646, "volume": 3733.0}, {"date": "2019-11-07", "close": 211.6842, "volume": 2835.0}, {"date": "2019-11-08", "close": 220.9244, "volume": 929.0}, {"date": "2019-11-11", "close": 236.0447, "volume": 3527.0}, {"date": "2019-11-12", "close": 232.6847, "volume": 2121.0}, {"date": "2019-11-13", "close": 186.4837, "volume": 4611.0}, {"date": "2019-11-14", "close": 188.1638, "volume": 1529.0}, {"date": "2019-11-15", "close": 176.1599, "volume": 3914.0}, {"date": "2019-11-18", "close": 167.1633, "volume": 914.0}, {"date": "2019-11-19", "close": 168.0034, "volume": 2003.0}, {"date": "2019-11-20", "close": 179.7636, "volume": 1398.0}, {"date": "2019-11-21", "close": 182.124, "volume": 812.0}, {"date": "2019-11-22", "close": 186.4837, "volume": 783.0}, {"date": "2019-11-25", "close": 181.4436, "volume": 848.0}, {"date": "2019-11-26", "close": 188.1638, "volume": 463.0}, {"date": "2019-11-27", "close": 189.0038, "volume": 657.0}, {"date": "2019-11-29", "close": 213.3643, "volume": 1261.0}, {"date": "2019-12-02", "close": 226.8045, "volume": 1369.0}, {"date": "2019-12-03", "close": 236.0447, "volume": 2511.0}, {"date": "2019-12-04", "close": 236.8847, "volume": 2001.0}, {"date": "2019-12-05", "close": 211.6842, "volume": 1518.0}, {"date": "2019-12-06", "close": 210.8442, "volume": 635.0}, {"date": "2019-12-09", "close": 214.2043, "volume": 168.0}, {"date": "2019-12-10", "close": 217.7576, "volume": 512.0}, {"date": "2019-12-11", "close": 218.4044, "volume": 340.0}, {"date": "2019-12-12", "close": 210.8442, "volume": 563.0}, {"date": "2019-12-13", "close": 208.887, "volume": 332.0}, {"date": "2019-12-16", "close": 200.764, "volume": 942.0}, {"date": "2019-12-17", "close": 197.4039, "volume": 284.0}, {"date": "2019-12-18", "close": 194.8923, "volume": 354.0}, {"date": "2019-12-19", "close": 194.0439, "volume": 311.0}, {"date": "2019-12-20", "close": 190.6838, "volume": 674.0}, {"date": "2019-12-23", "close": 183.9637, "volume": 874.0}, {"date": "2019-12-24", "close": 183.5437, "volume": 1384.0}, {"date": "2019-12-26", "close": 183.9637, "volume": 1531.0}, {"date": "2019-12-27", "close": 186.4837, "volume": 2032.0}, {"date": "2019-12-30", "close": 183.1237, "volume": 2560.0}, {"date": "2019-12-31", "close": 181.4436, "volume": 1270.0}, {"date": "2020-01-02", "close": 197.4039, "volume": 1169.0}, {"date": "2020-01-03", "close": 195.7239, "volume": 500.0}, {"date": "2020-01-06", "close": 201.604, "volume": 688.0}, {"date": "2020-01-07", "close": 208.3242, "volume": 977.0}, {"date": "2020-01-08", "close": 208.3242, "volume": 563.0}, {"date": "2020-01-09", "close": 207.4841, "volume": 472.0}, {"date": "2020-01-10", "close": 200.764, "volume": 391.0}, {"date": "2020-01-13", "close": 199.9492, "volume": 460.0}, {"date": "2020-01-14", "close": 199.924, "volume": 470.0}, {"date": "2020-01-15", "close": 193.2039, "volume": 1773.0}, {"date": "2020-01-16", "close": 170.1034, "volume": 5851.0}, {"date": "2020-01-17", "close": 178.9236, "volume": 3409.0}, {"date": "2020-01-21", "close": 173.4635, "volume": 938.0}, {"date": "2020-01-22", "close": 167.1633, "volume": 947.0}, {"date": "2020-01-23", "close": 171.7834, "volume": 551.0}, {"date": "2020-01-24", "close": 168.8434, "volume": 398.0}, {"date": "2020-01-27", "close": 165.4833, "volume": 863.0}, {"date": "2020-01-28", "close": 162.1232, "volume": 1091.0}, {"date": "2020-01-29", "close": 168.8434, "volume": 898.0}, {"date": "2020-01-30", "close": 164.6433, "volume": 592.0}, {"date": "2020-01-31", "close": 165.4833, "volume": 787.0}, {"date": "2020-02-03", "close": 165.4917, "volume": 364.0}, {"date": "2020-02-04", "close": 159.6032, "volume": 1795.0}, {"date": "2020-02-05", "close": 123.9025, "volume": 9977.0}, {"date": "2020-02-06", "close": 72.2414, "volume": 78371.0}, {"date": "2020-02-07", "close": 72.2414, "volume": 17003.0}, {"date": "2020-02-10", "close": 72.2414, "volume": 8759.0}, {"date": "2020-02-11", "close": 73.5855, "volume": 7799.0}, {"date": "2020-02-12", "close": 73.0731, "volume": 5814.0}, {"date": "2020-02-13", "close": 70.1414, "volume": 4166.0}, {"date": "2020-02-14", "close": 70.5194, "volume": 4502.0}, {"date": "2020-02-18", "close": 71.0402, "volume": 3649.0}, {"date": "2020-02-19", "close": 73.9215, "volume": 12351.0}, {"date": "2020-02-20", "close": 67.9742, "volume": 10367.0}, {"date": "2020-02-21", "close": 69.0494, "volume": 3231.0}, {"date": "2020-02-24", "close": 63.3793, "volume": 4739.0}, {"date": "2020-02-25", "close": 64.4881, "volume": 2939.0}, {"date": "2020-02-26", "close": 64.8325, "volume": 1708.0}, {"date": "2020-02-27", "close": 59.6748, "volume": 3923.0}, {"date": "2020-02-28", "close": 61.6908, "volume": 2689.0}, {"date": "2020-03-02", "close": 59.8932, "volume": 2654.0}, {"date": "2020-03-03", "close": 60.2292, "volume": 3708.0}, {"date": "2020-03-04", "close": 58.3812, "volume": 2979.0}, {"date": "2020-03-05", "close": 57.0203, "volume": 3291.0}, {"date": "2020-03-06", "close": 55.3403, "volume": 1574.0}, {"date": "2020-03-09", "close": 50.905, "volume": 4072.0}, {"date": "2020-03-10", "close": 49.2166, "volume": 1435.0}, {"date": "2020-03-11", "close": 50.8251, "volume": 2224.0}, {"date": "2020-03-12", "close": 47.9818, "volume": 1318.0}, {"date": "2020-03-13", "close": 46.2177, "volume": 1698.0}, {"date": "2020-03-16", "close": 45.8481, "volume": 1337.0}, {"date": "2020-03-17", "close": 40.766, "volume": 4521.0}, {"date": "2020-03-18", "close": 41.7488, "volume": 5143.0}, {"date": "2020-03-19", "close": 53.6519, "volume": 3849.0}, {"date": "2020-03-20", "close": 42.8577, "volume": 2958.0}, {"date": "2020-03-23", "close": 39.9008, "volume": 1631.0}, {"date": "2020-03-24", "close": 39.6488, "volume": 1707.0}, {"date": "2020-03-25", "close": 39.2036, "volume": 6528.0}, {"date": "2020-03-26", "close": 39.1112, "volume": 3350.0}, {"date": "2020-03-27", "close": 38.582, "volume": 5565.0}, {"date": "2020-03-30", "close": 38.6408, "volume": 2696.0}, {"date": "2020-03-31", "close": 36.2887, "volume": 6909.0}, {"date": "2020-04-01", "close": 36.3979, "volume": 1999.0}, {"date": "2020-04-02", "close": 36.7717, "volume": 1719.0}, {"date": "2020-04-03", "close": 35.2807, "volume": 937.0}, {"date": "2020-04-06", "close": 36.1963, "volume": 1964.0}, {"date": "2020-04-07", "close": 38.6078, "volume": 1782.0}, {"date": "2020-04-08", "close": 45.3525, "volume": 5983.0}, {"date": "2020-04-09", "close": 45.3609, "volume": 3778.0}, {"date": "2020-04-13", "close": 53.2294, "volume": 7882.0}, {"date": "2020-04-14", "close": 85.6817, "volume": 83199.0}, {"date": "2020-04-15", "close": 84.0017, "volume": 25561.0}, {"date": "2020-04-16", "close": 70.5614, "volume": 9226.0}, {"date": "2020-04-17", "close": 75.6351, "volume": 4860.0}, {"date": "2020-04-20", "close": 77.0715, "volume": 3854.0}, {"date": "2020-04-21", "close": 76.433, "volume": 3756.0}, {"date": "2020-04-22", "close": 103.3221, "volume": 48713.0}, {"date": "2020-04-23", "close": 85.6817, "volume": 29943.0}, {"date": "2020-04-24", "close": 85.6817, "volume": 5025.0}, {"date": "2020-04-27", "close": 86.5217, "volume": 4811.0}, {"date": "2020-04-28", "close": 93.2419, "volume": 11311.0}, {"date": "2020-04-29", "close": 98.282, "volume": 9366.0}, {"date": "2020-04-30", "close": 94.9219, "volume": 2594.0}, {"date": "2020-05-01", "close": 86.5217, "volume": 5886.0}, {"date": "2020-05-04", "close": 89.0418, "volume": 3808.0}, {"date": "2020-05-05", "close": 90.7218, "volume": 2207.0}, {"date": "2020-05-06", "close": 89.8818, "volume": 2002.0}, {"date": "2020-05-07", "close": 91.5618, "volume": 1837.0}, {"date": "2020-05-08", "close": 98.282, "volume": 6341.0}, {"date": "2020-05-11", "close": 99.122, "volume": 4889.0}, {"date": "2020-05-12", "close": 99.962, "volume": 3730.0}, {"date": "2020-05-13", "close": 99.122, "volume": 3940.0}, {"date": "2020-05-14", "close": 94.3003, "volume": 2748.0}, {"date": "2020-05-15", "close": 95.6527, "volume": 2052.0}, {"date": "2020-05-18", "close": 94.9219, "volume": 3551.0}, {"date": "2020-05-19", "close": 114.2423, "volume": 34611.0}, {"date": "2020-05-20", "close": 107.5222, "volume": 6542.0}, {"date": "2020-05-21", "close": 106.6821, "volume": 3795.0}, {"date": "2020-05-22", "close": 105.8421, "volume": 2841.0}, {"date": "2020-05-26", "close": 109.2022, "volume": 3474.0}, {"date": "2020-05-27", "close": 104.1621, "volume": 3150.0}, {"date": "2020-05-28", "close": 105.8421, "volume": 6393.0}, {"date": "2020-05-29", "close": 106.6821, "volume": 2341.0}, {"date": "2020-06-01", "close": 141.9628, "volume": 73968.0}, {"date": "2020-06-02", "close": 137.7628, "volume": 23290.0}, {"date": "2020-06-03", "close": 132.7227, "volume": 6741.0}, {"date": "2020-06-04", "close": 144.4829, "volume": 11369.0}, {"date": "2020-06-05", "close": 166.3233, "volume": 18435.0}, {"date": "2020-06-08", "close": 164.6433, "volume": 8846.0}, {"date": "2020-06-09", "close": 151.203, "volume": 6924.0}, {"date": "2020-06-10", "close": 149.523, "volume": 5260.0}, {"date": "2020-06-11", "close": 128.5226, "volume": 7312.0}, {"date": "2020-06-12", "close": 137.7628, "volume": 3351.0}, {"date": "2020-06-15", "close": 139.4428, "volume": 3961.0}, {"date": "2020-06-16", "close": 136.0827, "volume": 2196.0}, {"date": "2020-06-17", "close": 141.9628, "volume": 1486.0}, {"date": "2020-06-18", "close": 139.4428, "volume": 1424.0}, {"date": "2020-06-19", "close": 135.2427, "volume": 1649.0}, {"date": "2020-06-22", "close": 127.6826, "volume": 7683.0}, {"date": "2020-06-23", "close": 136.9227, "volume": 6516.0}, {"date": "2020-06-24", "close": 138.6028, "volume": 4033.0}, {"date": "2020-06-25", "close": 157.9232, "volume": 63909.0}, {"date": "2020-06-26", "close": 152.043, "volume": 24700.0}, {"date": "2020-06-29", "close": 145.3229, "volume": 4130.0}, {"date": "2020-06-30", "close": 147.843, "volume": 6737.0}, {"date": "2020-07-01", "close": 115.0823, "volume": 26031.0}, {"date": "2020-07-02", "close": 116.7623, "volume": 10766.0}, {"date": "2020-07-06", "close": 110.0422, "volume": 11609.0}, {"date": "2020-07-07", "close": 111.7222, "volume": 4126.0}, {"date": "2020-07-08", "close": 113.4023, "volume": 12254.0}, {"date": "2020-07-09", "close": 110.0422, "volume": 10842.0}, {"date": "2020-07-10", "close": 107.5222, "volume": 5246.0}, {"date": "2020-07-13", "close": 104.1621, "volume": 7745.0}, {"date": "2020-07-14", "close": 99.962, "volume": 4163.0}, {"date": "2020-07-15", "close": 115.9223, "volume": 40052.0}, {"date": "2020-07-16", "close": 116.7623, "volume": 5567.0}, {"date": "2020-07-17", "close": 114.2423, "volume": 5202.0}, {"date": "2020-07-20", "close": 114.2423, "volume": 4359.0}, {"date": "2020-07-21", "close": 111.7222, "volume": 5407.0}, {"date": "2020-07-22", "close": 119.2824, "volume": 181032.0}, {"date": "2020-07-23", "close": 115.9223, "volume": 36072.0}, {"date": "2020-07-24", "close": 116.7623, "volume": 8945.0}, {"date": "2020-07-27", "close": 111.7222, "volume": 6854.0}, {"date": "2020-07-28", "close": 112.5623, "volume": 4148.0}, {"date": "2020-07-29", "close": 115.9223, "volume": 3283.0}, {"date": "2020-07-30", "close": 114.2423, "volume": 4673.0}, {"date": "2020-07-31", "close": 111.7222, "volume": 4701.0}, {"date": "2020-08-03", "close": 107.5222, "volume": 6490.0}, {"date": "2020-08-04", "close": 105.8421, "volume": 8317.0}, {"date": "2020-08-05", "close": 108.3622, "volume": 3972.0}, {"date": "2020-08-06", "close": 108.3622, "volume": 3804.0}, {"date": "2020-08-07", "close": 108.3622, "volume": 3150.0}, {"date": "2020-08-10", "close": 111.7222, "volume": 2016.0}, {"date": "2020-08-11", "close": 108.3622, "volume": 4115.0}, {"date": "2020-08-12", "close": 105.8421, "volume": 9311.0}, {"date": "2020-08-13", "close": 106.6821, "volume": 2813.0}, {"date": "2020-08-14", "close": 106.6821, "volume": 2706.0}, {"date": "2020-08-17", "close": 108.3622, "volume": 1868.0}, {"date": "2020-08-18", "close": 110.5462, "volume": 3966.0}, {"date": "2020-08-19", "close": 110.8822, "volume": 1772.0}, {"date": "2020-08-20", "close": 107.5222, "volume": 2683.0}, {"date": "2020-08-21", "close": 99.962, "volume": 4082.0}, {"date": "2020-08-24", "close": 94.9219, "volume": 5693.0}, {"date": "2020-08-25", "close": 95.7619, "volume": 2355.0}, {"date": "2020-08-26", "close": 99.122, "volume": 2944.0}, {"date": "2020-08-27", "close": 98.282, "volume": 4167.0}, {"date": "2020-08-28", "close": 95.7619, "volume": 2462.0}, {"date": "2020-08-31", "close": 92.4018, "volume": 2836.0}, {"date": "2020-09-01", "close": 89.0418, "volume": 3998.0}, {"date": "2020-09-02", "close": 85.6817, "volume": 3365.0}, {"date": "2020-09-03", "close": 86.5217, "volume": 3086.0}, {"date": "2020-09-04", "close": 89.8818, "volume": 2672.0}, {"date": "2020-09-08", "close": 91.5618, "volume": 2302.0}, {"date": "2020-09-09", "close": 91.5618, "volume": 1780.0}, {"date": "2020-09-10", "close": 90.7218, "volume": 590.0}, {"date": "2020-09-11", "close": 90.7218, "volume": 710.0}, {"date": "2020-09-14", "close": 94.9219, "volume": 1825.0}, {"date": "2020-09-15", "close": 101.642, "volume": 2578.0}, {"date": "2020-09-16", "close": 100.802, "volume": 2131.0}, {"date": "2020-09-17", "close": 98.282, "volume": 1387.0}, {"date": "2020-09-18", "close": 103.3221, "volume": 890.0}, {"date": "2020-09-21", "close": 101.642, "volume": 1304.0}, {"date": "2020-09-22", "close": 94.9219, "volume": 2457.0}, {"date": "2020-09-23", "close": 91.5618, "volume": 1833.0}, {"date": "2020-09-24", "close": 89.8818, "volume": 1093.0}, {"date": "2020-09-25", "close": 90.1506, "volume": 1145.0}, {"date": "2020-09-28", "close": 89.0418, "volume": 1243.0}, {"date": "2020-09-29", "close": 89.8818, "volume": 1288.0}, {"date": "2020-09-30", "close": 90.7218, "volume": 1261.0}, {"date": "2020-10-01", "close": 93.2419, "volume": 1329.0}, {"date": "2020-10-02", "close": 89.0418, "volume": 1281.0}, {"date": "2020-10-05", "close": 89.8818, "volume": 731.0}, {"date": "2020-10-06", "close": 91.7298, "volume": 1689.0}, {"date": "2020-10-07", "close": 89.8818, "volume": 1566.0}, {"date": "2020-10-08", "close": 100.802, "volume": 2955.0}, {"date": "2020-10-09", "close": 96.6019, "volume": 1370.0}, {"date": "2020-10-12", "close": 98.282, "volume": 812.0}, {"date": "2020-10-13", "close": 105.0021, "volume": 4049.0}, {"date": "2020-10-14", "close": 104.1621, "volume": 1940.0}, {"date": "2020-10-15", "close": 97.4419, "volume": 66895.0}, {"date": "2020-10-16", "close": 120.1224, "volume": 178998.0}, {"date": "2020-10-19", "close": 105.8421, "volume": 16955.0}, {"date": "2020-10-20", "close": 127.6826, "volume": 180985.0}, {"date": "2020-10-21", "close": 114.2423, "volume": 17764.0}, {"date": "2020-10-22", "close": 109.2022, "volume": 10054.0}, {"date": "2020-10-23", "close": 108.3622, "volume": 8614.0}, {"date": "2020-10-26", "close": 99.122, "volume": 6946.0}, {"date": "2020-10-27", "close": 102.482, "volume": 2741.0}, {"date": "2020-10-28", "close": 92.4018, "volume": 8540.0}, {"date": "2020-10-29", "close": 94.0819, "volume": 3711.0}, {"date": "2020-10-30", "close": 91.6542, "volume": 5280.0}, {"date": "2020-11-02", "close": 89.8818, "volume": 4874.0}, {"date": "2020-11-03", "close": 93.2419, "volume": 3247.0}, {"date": "2020-11-04", "close": 93.2419, "volume": 2878.0}, {"date": "2020-11-05", "close": 92.4018, "volume": 3837.0}, {"date": "2020-11-06", "close": 96.6019, "volume": 4840.0}, {"date": "2020-11-09", "close": 98.702, "volume": 4745.0}, {"date": "2020-11-10", "close": 92.4018, "volume": 6568.0}, {"date": "2020-11-11", "close": 95.7619, "volume": 4852.0}, {"date": "2020-11-12", "close": 99.122, "volume": 3199.0}, {"date": "2020-11-13", "close": 94.9219, "volume": 2691.0}, {"date": "2020-11-16", "close": 98.282, "volume": 4277.0}, {"date": "2020-11-17", "close": 98.702, "volume": 6189.0}, {"date": "2020-11-18", "close": 99.122, "volume": 3311.0}, {"date": "2020-11-19", "close": 96.6019, "volume": 2594.0}, {"date": "2020-11-20", "close": 99.962, "volume": 3177.0}, {"date": "2020-11-23", "close": 104.1621, "volume": 4891.0}, {"date": "2020-11-24", "close": 110.8822, "volume": 5568.0}, {"date": "2020-11-25", "close": 115.9223, "volume": 9420.0}, {"date": "2020-11-27", "close": 115.0823, "volume": 1620.0}, {"date": "2020-11-30", "close": 111.7222, "volume": 4619.0}, {"date": "2020-12-01", "close": 116.7623, "volume": 82060.0}, {"date": "2020-12-02", "close": 112.5623, "volume": 6818.0}, {"date": "2020-12-03", "close": 105.0021, "volume": 22879.0}, {"date": "2020-12-04", "close": 99.962, "volume": 5937.0}, {"date": "2020-12-07", "close": 105.0021, "volume": 6245.0}, {"date": "2020-12-08", "close": 103.3221, "volume": 2710.0}, {"date": "2020-12-09", "close": 99.122, "volume": 7443.0}, {"date": "2020-12-10", "close": 113.4023, "volume": 99574.0}, {"date": "2020-12-11", "close": 113.4023, "volume": 15768.0}, {"date": "2020-12-14", "close": 114.2423, "volume": 8426.0}, {"date": "2020-12-15", "close": 115.0823, "volume": 6614.0}, {"date": "2020-12-16", "close": 125.1625, "volume": 25098.0}, {"date": "2020-12-17", "close": 124.3225, "volume": 8551.0}, {"date": "2020-12-18", "close": 121.8024, "volume": 6138.0}, {"date": "2020-12-21", "close": 119.2824, "volume": 4769.0}, {"date": "2020-12-22", "close": 120.9624, "volume": 6063.0}, {"date": "2020-12-23", "close": 146.1629, "volume": 55630.0}, {"date": "2020-12-24", "close": 136.0827, "volume": 18276.0}, {"date": "2020-12-28", "close": 129.3626, "volume": 9121.0}, {"date": "2020-12-29", "close": 120.9624, "volume": 10724.0}, {"date": "2020-12-30", "close": 117.6024, "volume": 7973.0}, {"date": "2020-12-31", "close": 110.8822, "volume": 14674.0}, {"date": "2021-01-04", "close": 114.2423, "volume": 9247.0}, {"date": "2021-01-05", "close": 115.0823, "volume": 6902.0}, {"date": "2021-01-06", "close": 128.5226, "volume": 48153.0}, {"date": "2021-01-07", "close": 126.8425, "volume": 24372.0}, {"date": "2021-01-08", "close": 135.2427, "volume": 25879.0}, {"date": "2021-01-11", "close": 147.0029, "volume": 26929.0}, {"date": "2021-01-12", "close": 158.7632, "volume": 36803.0}, {"date": "2021-01-13", "close": 153.7231, "volume": 29146.0}, {"date": "2021-01-14", "close": 156.2431, "volume": 30938.0}, {"date": "2021-01-15", "close": 152.043, "volume": 17244.0}, {"date": "2021-01-19", "close": 154.5631, "volume": 24755.0}, {"date": "2021-01-20", "close": 168.0034, "volume": 121916.0}, {"date": "2021-01-21", "close": 221.7644, "volume": 216051.0}, {"date": "2021-01-22", "close": 220.9244, "volume": 79280.0}, {"date": "2021-01-25", "close": 212.5243, "volume": 63888.0}, {"date": "2021-01-26", "close": 201.604, "volume": 33137.0}, {"date": "2021-01-27", "close": 190.6838, "volume": 40192.0}, {"date": "2021-01-28", "close": 181.4436, "volume": 21555.0}, {"date": "2021-01-29", "close": 193.2039, "volume": 32436.0}, {"date": "2021-02-01", "close": 187.3237, "volume": 20957.0}, {"date": "2021-02-02", "close": 189.0038, "volume": 18339.0}, {"date": "2021-02-03", "close": 209.1642, "volume": 27542.0}, {"date": "2021-02-04", "close": 280.5656, "volume": 114206.0}, {"date": "2021-02-05", "close": 270.4854, "volume": 78638.0}, {"date": "2021-02-08", "close": 320.8864, "volume": 79975.0}, {"date": "2021-02-09", "close": 304.0861, "volume": 44914.0}, {"date": "2021-02-10", "close": 295.6859, "volume": 37220.0}, {"date": "2021-02-11", "close": 308.2862, "volume": 28078.0}, {"date": "2021-02-12", "close": 362.0472, "volume": 103077.0}, {"date": "2021-02-16", "close": 436.8087, "volume": 102674.0}, {"date": "2021-02-17", "close": 394.8079, "volume": 44929.0}, {"date": "2021-02-18", "close": 302.406, "volume": 64603.0}, {"date": "2021-02-19", "close": 346.0869, "volume": 41976.0}, {"date": "2021-02-22", "close": 284.7657, "volume": 69538.0}, {"date": "2021-02-23", "close": 251.165, "volume": 69487.0}, {"date": "2021-02-24", "close": 248.645, "volume": 32403.0}, {"date": "2021-02-25", "close": 226.8045, "volume": 34696.0}, {"date": "2021-02-26", "close": 222.6045, "volume": 26677.0}, {"date": "2021-03-01", "close": 241.9248, "volume": 31024.0}, {"date": "2021-03-02", "close": 261.2452, "volume": 49328.0}, {"date": "2021-03-03", "close": 267.9654, "volume": 47209.0}, {"date": "2021-03-04", "close": 237.7248, "volume": 40722.0}, {"date": "2021-03-05", "close": 227.6446, "volume": 39914.0}, {"date": "2021-03-08", "close": 255.3651, "volume": 117446.0}, {"date": "2021-03-09", "close": 247.805, "volume": 56742.0}, {"date": "2021-03-10", "close": 246.9649, "volume": 29171.0}, {"date": "2021-03-11", "close": 262.0852, "volume": 28390.0}, {"date": "2021-03-12", "close": 262.9253, "volume": 20852.0}, {"date": "2021-03-15", "close": 286.4457, "volume": 47163.0}, {"date": "2021-03-16", "close": 262.0852, "volume": 24616.0}, {"date": "2021-03-17", "close": 267.1253, "volume": 21501.0}, {"date": "2021-03-18", "close": 247.805, "volume": 15163.0}, {"date": "2021-03-19", "close": 252.005, "volume": 10185.0}, {"date": "2021-03-22", "close": 237.7248, "volume": 20816.0}, {"date": "2021-03-23", "close": 228.4846, "volume": 35284.0}, {"date": "2021-03-24", "close": 193.2039, "volume": 47687.0}, {"date": "2021-03-25", "close": 208.3242, "volume": 29611.0}, {"date": "2021-03-26", "close": 194.8839, "volume": 24493.0}, {"date": "2021-03-29", "close": 187.3237, "volume": 15213.0}, {"date": "2021-03-30", "close": 194.8839, "volume": 14380.0}, {"date": "2021-03-31", "close": 203.2841, "volume": 10427.0}, {"date": "2021-04-01", "close": 202.444, "volume": 13014.0}, {"date": "2021-04-05", "close": 194.8839, "volume": 12452.0}, {"date": "2021-04-06", "close": 190.6838, "volume": 8821.0}, {"date": "2021-04-07", "close": 189.8438, "volume": 7124.0}, {"date": "2021-04-08", "close": 190.6838, "volume": 6870.0}, {"date": "2021-04-09", "close": 178.9236, "volume": 25719.0}, {"date": "2021-04-12", "close": 162.9633, "volume": 30984.0}, {"date": "2021-04-13", "close": 162.1232, "volume": 24620.0}, {"date": "2021-04-14", "close": 165.4833, "volume": 14464.0}, {"date": "2021-04-15", "close": 157.0831, "volume": 16325.0}, {"date": "2021-04-16", "close": 154.5631, "volume": 19578.0}, {"date": "2021-04-19", "close": 149.523, "volume": 16568.0}, {"date": "2021-04-20", "close": 142.8029, "volume": 14093.0}, {"date": "2021-04-21", "close": 161.2832, "volume": 25233.0}, {"date": "2021-04-22", "close": 156.2431, "volume": 12023.0}, {"date": "2021-04-23", "close": 157.0831, "volume": 11115.0}, {"date": "2021-04-26", "close": 167.1633, "volume": 12259.0}, {"date": "2021-04-27", "close": 169.6834, "volume": 13822.0}, {"date": "2021-04-28", "close": 170.5234, "volume": 10917.0}, {"date": "2021-04-29", "close": 162.9633, "volume": 8930.0}, {"date": "2021-04-30", "close": 158.7632, "volume": 5412.0}, {"date": "2021-05-03", "close": 161.2832, "volume": 5950.0}, {"date": "2021-05-04", "close": 152.8831, "volume": 11562.0}, {"date": "2021-05-05", "close": 145.3229, "volume": 11041.0}, {"date": "2021-05-06", "close": 139.4428, "volume": 16013.0}, {"date": "2021-05-07", "close": 141.9628, "volume": 9971.0}, {"date": "2021-05-10", "close": 138.6028, "volume": 9002.0}, {"date": "2021-05-11", "close": 147.843, "volume": 14867.0}, {"date": "2021-05-12", "close": 145.3229, "volume": 22720.0}, {"date": "2021-05-13", "close": 136.9227, "volume": 8055.0}, {"date": "2021-05-14", "close": 141.9628, "volume": 4452.0}, {"date": "2021-05-17", "close": 145.3229, "volume": 6733.0}, {"date": "2021-05-18", "close": 150.363, "volume": 8885.0}, {"date": "2021-05-19", "close": 151.203, "volume": 7167.0}, {"date": "2021-05-20", "close": 152.8831, "volume": 4049.0}, {"date": "2021-05-21", "close": 156.2431, "volume": 4870.0}, {"date": "2021-05-24", "close": 152.8831, "volume": 4642.0}, {"date": "2021-05-25", "close": 147.0029, "volume": 5018.0}, {"date": "2021-05-26", "close": 156.2431, "volume": 8368.0}, {"date": "2021-05-27", "close": 157.0831, "volume": 4271.0}, {"date": "2021-05-28", "close": 157.0831, "volume": 7021.0}, {"date": "2021-06-01", "close": 154.5631, "volume": 5044.0}, {"date": "2021-06-02", "close": 151.203, "volume": 10176.0}, {"date": "2021-06-03", "close": 146.1629, "volume": 6010.0}, {"date": "2021-06-04", "close": 147.0029, "volume": 4191.0}, {"date": "2021-06-07", "close": 152.8831, "volume": 6711.0}, {"date": "2021-06-08", "close": 156.2431, "volume": 10065.0}, {"date": "2021-06-09", "close": 158.7632, "volume": 7695.0}, {"date": "2021-06-10", "close": 154.5631, "volume": 4712.0}, {"date": "2021-06-11", "close": 162.9633, "volume": 7843.0}, {"date": "2021-06-14", "close": 167.1633, "volume": 21329.0}, {"date": "2021-06-15", "close": 156.2431, "volume": 14853.0}, {"date": "2021-06-16", "close": 155.4031, "volume": 6831.0}, {"date": "2021-06-17", "close": 150.363, "volume": 4215.0}, {"date": "2021-06-18", "close": 147.843, "volume": 4205.0}, {"date": "2021-06-21", "close": 141.1228, "volume": 10726.0}, {"date": "2021-06-22", "close": 139.4428, "volume": 5798.0}, {"date": "2021-06-23", "close": 148.683, "volume": 4742.0}, {"date": "2021-06-24", "close": 147.0029, "volume": 5029.0}, {"date": "2021-06-25", "close": 151.203, "volume": 6421.0}, {"date": "2021-06-28", "close": 147.0029, "volume": 5405.0}, {"date": "2021-06-29", "close": 143.6429, "volume": 3696.0}, {"date": "2021-06-30", "close": 141.9628, "volume": 4475.0}, {"date": "2021-07-01", "close": 142.8029, "volume": 4874.0}, {"date": "2021-07-02", "close": 139.4428, "volume": 5267.0}, {"date": "2021-07-06", "close": 141.1228, "volume": 5102.0}, {"date": "2021-07-07", "close": 134.4027, "volume": 8809.0}, {"date": "2021-07-08", "close": 132.7227, "volume": 5378.0}, {"date": "2021-07-09", "close": 134.6715, "volume": 4342.0}, {"date": "2021-07-12", "close": 130.2026, "volume": 4455.0}, {"date": "2021-07-13", "close": 130.2026, "volume": 4656.0}, {"date": "2021-07-14", "close": 122.2224, "volume": 9556.0}, {"date": "2021-07-15", "close": 121.8024, "volume": 6569.0}, {"date": "2021-07-16", "close": 117.6024, "volume": 4572.0}, {"date": "2021-07-19", "close": 119.2824, "volume": 7467.0}, {"date": "2021-07-20", "close": 122.6425, "volume": 5105.0}, {"date": "2021-07-21", "close": 122.6425, "volume": 3420.0}, {"date": "2021-07-22", "close": 126.0025, "volume": 1587.0}, {"date": "2021-07-23", "close": 116.7623, "volume": 9198.0}, {"date": "2021-07-26", "close": 123.4825, "volume": 6693.0}, {"date": "2021-07-27", "close": 125.1625, "volume": 5621.0}, {"date": "2021-07-28", "close": 124.3225, "volume": 5002.0}, {"date": "2021-07-29", "close": 126.0025, "volume": 3878.0}, {"date": "2021-07-30", "close": 126.0025, "volume": 1821.0}, {"date": "2021-08-02", "close": 123.4825, "volume": 3402.0}, {"date": "2021-08-03", "close": 120.1224, "volume": 2961.0}, {"date": "2021-08-04", "close": 119.2824, "volume": 1933.0}, {"date": "2021-08-05", "close": 121.8024, "volume": 5956.0}, {"date": "2021-08-06", "close": 119.2824, "volume": 3522.0}, {"date": "2021-08-09", "close": 131.8826, "volume": 7408.0}, {"date": "2021-08-10", "close": 128.5226, "volume": 3966.0}, {"date": "2021-08-11", "close": 125.1625, "volume": 2430.0}, {"date": "2021-08-12", "close": 121.8024, "volume": 3540.0}, {"date": "2021-08-13", "close": 119.2824, "volume": 2638.0}, {"date": "2021-08-16", "close": 112.5623, "volume": 7121.0}, {"date": "2021-08-17", "close": 108.3622, "volume": 7774.0}, {"date": "2021-08-18", "close": 109.2022, "volume": 9584.0}, {"date": "2021-08-19", "close": 108.3622, "volume": 5242.0}, {"date": "2021-08-20", "close": 105.0021, "volume": 7682.0}, {"date": "2021-08-23", "close": 108.3622, "volume": 5483.0}, {"date": "2021-08-24", "close": 118.4424, "volume": 5303.0}, {"date": "2021-08-25", "close": 115.9223, "volume": 4636.0}, {"date": "2021-08-26", "close": 113.4023, "volume": 2635.0}, {"date": "2021-08-27", "close": 115.9223, "volume": 2435.0}, {"date": "2021-08-30", "close": 118.4424, "volume": 4123.0}, {"date": "2021-08-31", "close": 117.6024, "volume": 1593.0}, {"date": "2021-09-01", "close": 115.0823, "volume": 3155.0}, {"date": "2021-09-02", "close": 115.9223, "volume": 3336.0}, {"date": "2021-09-03", "close": 116.7623, "volume": 1351.0}, {"date": "2021-09-07", "close": 112.5623, "volume": 6895.0}, {"date": "2021-09-08", "close": 111.7222, "volume": 1654.0}, {"date": "2021-09-09", "close": 108.3622, "volume": 4232.0}, {"date": "2021-09-10", "close": 108.3622, "volume": 2509.0}, {"date": "2021-09-13", "close": 108.3622, "volume": 2146.0}, {"date": "2021-09-14", "close": 105.0021, "volume": 3231.0}, {"date": "2021-09-15", "close": 106.6821, "volume": 1413.0}, {"date": "2021-09-16", "close": 105.0021, "volume": 3499.0}, {"date": "2021-09-17", "close": 113.4023, "volume": 11213.0}, {"date": "2021-09-20", "close": 109.2022, "volume": 7334.0}, {"date": "2021-09-21", "close": 217.5644, "volume": 3817217.0}, {"date": "2021-09-22", "close": 150.363, "volume": 689720.0}, {"date": "2021-09-23", "close": 182.2836, "volume": 1377336.0}, {"date": "2021-09-24", "close": 168.8434, "volume": 1369600.0}, {"date": "2021-09-27", "close": 147.843, "volume": 591774.0}, {"date": "2021-09-28", "close": 135.2427, "volume": 157516.0}, {"date": "2021-09-29", "close": 121.8024, "volume": 151887.0}, {"date": "2021-09-30", "close": 126.8425, "volume": 185407.0}, {"date": "2021-10-01", "close": 115.0823, "volume": 123080.0}, {"date": "2021-10-04", "close": 110.0422, "volume": 68393.0}, {"date": "2021-10-05", "close": 112.5623, "volume": 116424.0}, {"date": "2021-10-06", "close": 111.7222, "volume": 54476.0}, {"date": "2021-10-07", "close": 113.4023, "volume": 36513.0}, {"date": "2021-10-08", "close": 112.5623, "volume": 33713.0}, {"date": "2021-10-11", "close": 123.4825, "volume": 70385.0}, {"date": "2021-10-12", "close": 122.6425, "volume": 65334.0}, {"date": "2021-10-13", "close": 123.4825, "volume": 35949.0}, {"date": "2021-10-14", "close": 120.1224, "volume": 34765.0}, {"date": "2021-10-15", "close": 114.2423, "volume": 41848.0}, {"date": "2021-10-18", "close": 116.7623, "volume": 15532.0}, {"date": "2021-10-19", "close": 115.0823, "volume": 28925.0}, {"date": "2021-10-20", "close": 115.9223, "volume": 20710.0}, {"date": "2021-10-21", "close": 114.2423, "volume": 32228.0}, {"date": "2021-10-22", "close": 109.2022, "volume": 48022.0}, {"date": "2021-10-25", "close": 110.0422, "volume": 22788.0}, {"date": "2021-10-26", "close": 109.2022, "volume": 28489.0}, {"date": "2021-10-27", "close": 105.0021, "volume": 27348.0}, {"date": "2021-10-28", "close": 110.8822, "volume": 24136.0}, {"date": "2021-10-29", "close": 108.3622, "volume": 14707.0}, {"date": "2021-11-01", "close": 111.7222, "volume": 14441.0}, {"date": "2021-11-02", "close": 110.0422, "volume": 16343.0}, {"date": "2021-11-03", "close": 110.0422, "volume": 9534.0}, {"date": "2021-11-04", "close": 108.3622, "volume": 345690.0}, {"date": "2021-11-05", "close": 136.0827, "volume": 1498206.0}, {"date": "2021-11-08", "close": 136.0827, "volume": 186819.0}, {"date": "2021-11-09", "close": 125.1625, "volume": 81674.0}, {"date": "2021-11-10", "close": 125.1625, "volume": 49157.0}, {"date": "2021-11-11", "close": 130.2026, "volume": 424101.0}, {"date": "2021-11-12", "close": 127.6826, "volume": 51944.0}, {"date": "2021-11-15", "close": 125.1625, "volume": 26112.0}, {"date": "2021-11-16", "close": 126.0025, "volume": 44596.0}, {"date": "2021-11-17", "close": 126.8425, "volume": 24311.0}, {"date": "2021-11-18", "close": 117.6024, "volume": 37079.0}, {"date": "2021-11-19", "close": 118.4424, "volume": 15186.0}, {"date": "2021-11-22", "close": 112.5623, "volume": 28128.0}, {"date": "2021-11-23", "close": 113.4023, "volume": 17035.0}, {"date": "2021-11-24", "close": 118.4424, "volume": 10973.0}, {"date": "2021-11-26", "close": 113.4023, "volume": 12291.0}, {"date": "2021-11-29", "close": 112.5623, "volume": 12671.0}, {"date": "2021-11-30", "close": 109.2022, "volume": 16286.0}, {"date": "2021-12-01", "close": 108.3622, "volume": 25666.0}, {"date": "2021-12-02", "close": 107.5222, "volume": 18291.0}, {"date": "2021-12-03", "close": 100.802, "volume": 28818.0}, {"date": "2021-12-06", "close": 109.2022, "volume": 13584.0}, {"date": "2021-12-07", "close": 110.8822, "volume": 12852.0}, {"date": "2021-12-08", "close": 116.7623, "volume": 12110.0}, {"date": "2021-12-09", "close": 113.4023, "volume": 7973.0}, {"date": "2021-12-10", "close": 108.3622, "volume": 10796.0}, {"date": "2021-12-13", "close": 110.0422, "volume": 13892.0}, {"date": "2021-12-14", "close": 105.0021, "volume": 12636.0}, {"date": "2021-12-15", "close": 107.5222, "volume": 22137.0}, {"date": "2021-12-16", "close": 105.0021, "volume": 13683.0}, {"date": "2021-12-17", "close": 110.8822, "volume": 19360.0}, {"date": "2021-12-20", "close": 109.2022, "volume": 9602.0}, {"date": "2021-12-21", "close": 110.0422, "volume": 8214.0}, {"date": "2021-12-22", "close": 113.4023, "volume": 16735.0}, {"date": "2021-12-23", "close": 113.4023, "volume": 9946.0}, {"date": "2021-12-27", "close": 110.8822, "volume": 10837.0}, {"date": "2021-12-28", "close": 105.0021, "volume": 21509.0}, {"date": "2021-12-29", "close": 105.0021, "volume": 13216.0}, {"date": "2021-12-30", "close": 104.1621, "volume": 33367.0}, {"date": "2021-12-31", "close": 103.3221, "volume": 15017.0}, {"date": "2022-01-03", "close": 109.2022, "volume": 11531.0}, {"date": "2022-01-04", "close": 105.8421, "volume": 8210.0}, {"date": "2022-01-05", "close": 100.802, "volume": 11993.0}, {"date": "2022-01-06", "close": 103.3221, "volume": 11458.0}, {"date": "2022-01-07", "close": 101.642, "volume": 4201.0}, {"date": "2022-01-10", "close": 105.0021, "volume": 8600.0}, {"date": "2022-01-11", "close": 105.8421, "volume": 11895.0}, {"date": "2022-01-12", "close": 102.482, "volume": 5399.0}, {"date": "2022-01-13", "close": 101.642, "volume": 5867.0}, {"date": "2022-01-14", "close": 100.802, "volume": 9713.0}, {"date": "2022-01-18", "close": 98.282, "volume": 8192.0}, {"date": "2022-01-19", "close": 96.6019, "volume": 9258.0}, {"date": "2022-01-20", "close": 96.6019, "volume": 8101.0}, {"date": "2022-01-21", "close": 90.7218, "volume": 13305.0}, {"date": "2022-01-24", "close": 88.2018, "volume": 17671.0}, {"date": "2022-01-25", "close": 91.5618, "volume": 5557.0}, {"date": "2022-01-26", "close": 89.8818, "volume": 6896.0}, {"date": "2022-01-27", "close": 85.6817, "volume": 6266.0}, {"date": "2022-01-28", "close": 93.2419, "volume": 10785.0}, {"date": "2022-01-31", "close": 94.9219, "volume": 6261.0}, {"date": "2022-02-01", "close": 96.6019, "volume": 7617.0}, {"date": "2022-02-02", "close": 94.9219, "volume": 4248.0}, {"date": "2022-02-03", "close": 93.2419, "volume": 3380.0}, {"date": "2022-02-04", "close": 96.6019, "volume": 4167.0}, {"date": "2022-02-07", "close": 97.4419, "volume": 5872.0}, {"date": "2022-02-08", "close": 98.282, "volume": 3628.0}, {"date": "2022-02-09", "close": 102.482, "volume": 11795.0}, {"date": "2022-02-10", "close": 96.6019, "volume": 6882.0}, {"date": "2022-02-11", "close": 91.5618, "volume": 9141.0}, {"date": "2022-02-14", "close": 90.7218, "volume": 3815.0}, {"date": "2022-02-15", "close": 94.9219, "volume": 2856.0}, {"date": "2022-02-16", "close": 94.0819, "volume": 3432.0}, {"date": "2022-02-17", "close": 96.6019, "volume": 4443.0}, {"date": "2022-02-18", "close": 94.0819, "volume": 3048.0}, {"date": "2022-02-22", "close": 90.7218, "volume": 4895.0}, {"date": "2022-02-23", "close": 88.2018, "volume": 3618.0}, {"date": "2022-02-24", "close": 86.5217, "volume": 20845.0}, {"date": "2022-02-25", "close": 89.8818, "volume": 9417.0}, {"date": "2022-02-28", "close": 88.2018, "volume": 7453.0}, {"date": "2022-03-01", "close": 88.2018, "volume": 7509.0}, {"date": "2022-03-02", "close": 89.0418, "volume": 4239.0}, {"date": "2022-03-03", "close": 89.0418, "volume": 4563.0}, {"date": "2022-03-04", "close": 86.5217, "volume": 4232.0}, {"date": "2022-03-07", "close": 83.0777, "volume": 5269.0}, {"date": "2022-03-08", "close": 83.1617, "volume": 5056.0}, {"date": "2022-03-09", "close": 87.3617, "volume": 4013.0}, {"date": "2022-03-10", "close": 87.3617, "volume": 5049.0}, {"date": "2022-03-11", "close": 84.8417, "volume": 8351.0}, {"date": "2022-03-14", "close": 84.0017, "volume": 4381.0}, {"date": "2022-03-15", "close": 84.8417, "volume": 2789.0}, {"date": "2022-03-16", "close": 88.2018, "volume": 6994.0}, {"date": "2022-03-17", "close": 92.4018, "volume": 10565.0}, {"date": "2022-03-18", "close": 97.4419, "volume": 8007.0}, {"date": "2022-03-21", "close": 96.6019, "volume": 4047.0}, {"date": "2022-03-22", "close": 97.4419, "volume": 1990.0}, {"date": "2022-03-23", "close": 97.4419, "volume": 4352.0}, {"date": "2022-03-24", "close": 97.4419, "volume": 3347.0}, {"date": "2022-03-25", "close": 96.6019, "volume": 2538.0}, {"date": "2022-03-28", "close": 95.7619, "volume": 2659.0}, {"date": "2022-03-29", "close": 98.282, "volume": 2981.0}, {"date": "2022-03-30", "close": 99.122, "volume": 2980.0}, {"date": "2022-03-31", "close": 97.4419, "volume": 4351.0}, {"date": "2022-04-01", "close": 98.282, "volume": 1614.0}, {"date": "2022-04-04", "close": 99.122, "volume": 5088.0}, {"date": "2022-04-05", "close": 99.122, "volume": 1658.0}, {"date": "2022-04-06", "close": 98.282, "volume": 2916.0}, {"date": "2022-04-07", "close": 97.4419, "volume": 2059.0}, {"date": "2022-04-08", "close": 98.282, "volume": 2300.0}, {"date": "2022-04-11", "close": 96.6019, "volume": 2211.0}, {"date": "2022-04-12", "close": 94.0819, "volume": 2818.0}, {"date": "2022-04-13", "close": 94.9219, "volume": 3075.0}, {"date": "2022-04-14", "close": 94.5019, "volume": 3222.0}, {"date": "2022-04-18", "close": 94.0819, "volume": 2668.0}, {"date": "2022-04-19", "close": 95.7619, "volume": 2277.0}, {"date": "2022-04-20", "close": 98.282, "volume": 3164.0}, {"date": "2022-04-21", "close": 94.0819, "volume": 2299.0}, {"date": "2022-04-22", "close": 91.5618, "volume": 3268.0}, {"date": "2022-04-25", "close": 92.4018, "volume": 2096.0}, {"date": "2022-04-26", "close": 90.7218, "volume": 2532.0}, {"date": "2022-04-27", "close": 86.1017, "volume": 4419.0}, {"date": "2022-04-28", "close": 86.1017, "volume": 3094.0}, {"date": "2022-04-29", "close": 89.0418, "volume": 2708.0}, {"date": "2022-05-02", "close": 89.8818, "volume": 3282.0}, {"date": "2022-05-03", "close": 91.5618, "volume": 2365.0}, {"date": "2022-05-04", "close": 91.5618, "volume": 1727.0}, {"date": "2022-05-05", "close": 88.2018, "volume": 1600.0}, {"date": "2022-05-06", "close": 85.6817, "volume": 2459.0}, {"date": "2022-05-09", "close": 84.8417, "volume": 6120.0}, {"date": "2022-05-10", "close": 81.5068, "volume": 6370.0}, {"date": "2022-05-11", "close": 77.0883, "volume": 6355.0}, {"date": "2022-05-12", "close": 73.5351, "volume": 7306.0}, {"date": "2022-05-13", "close": 79.978, "volume": 5100.0}, {"date": "2022-05-16", "close": 78.1216, "volume": 6797.0}, {"date": "2022-05-17", "close": 78.6508, "volume": 4766.0}, {"date": "2022-05-18", "close": 74.8371, "volume": 1936.0}, {"date": "2022-05-19", "close": 77.2815, "volume": 2459.0}, {"date": "2022-05-20", "close": 74.0895, "volume": 1888.0}, {"date": "2022-05-23", "close": 73.8291, "volume": 4284.0}, {"date": "2022-05-24", "close": 75.6015, "volume": 3837.0}, {"date": "2022-05-25", "close": 76.8867, "volume": 1682.0}, {"date": "2022-05-26", "close": 75.7695, "volume": 1335.0}, {"date": "2022-05-27", "close": 80.6416, "volume": 2686.0}, {"date": "2022-05-31", "close": 82.3216, "volume": 1234.0}, {"date": "2022-06-01", "close": 79.3732, "volume": 1130.0}, {"date": "2022-06-02", "close": 83.1701, "volume": 22314.0}, {"date": "2022-06-03", "close": 85.6817, "volume": 2436.0}, {"date": "2022-06-06", "close": 84.0017, "volume": 7604.0}, {"date": "2022-06-07", "close": 85.6817, "volume": 2288.0}, {"date": "2022-06-08", "close": 88.2018, "volume": 2584.0}, {"date": "2022-06-09", "close": 84.8417, "volume": 2118.0}, {"date": "2022-06-10", "close": 86.5217, "volume": 1766.0}, {"date": "2022-06-13", "close": 78.97, "volume": 4709.0}, {"date": "2022-06-14", "close": 77.29, "volume": 1629.0}, {"date": "2022-06-15", "close": 78.3232, "volume": 1676.0}, {"date": "2022-06-16", "close": 73.9215, "volume": 4050.0}, {"date": "2022-06-17", "close": 74.7699, "volume": 1680.0}, {"date": "2022-06-21", "close": 73.0899, "volume": 8534.0}, {"date": "2022-06-22", "close": 78.9616, "volume": 2076.0}, {"date": "2022-06-23", "close": 78.9532, "volume": 741.0}, {"date": "2022-06-24", "close": 81.4816, "volume": 1342.0}, {"date": "2022-06-27", "close": 80.7824, "volume": 1341.0}, {"date": "2022-06-28", "close": 80.9188, "volume": 1652.0}, {"date": "2022-06-29", "close": 77.2815, "volume": 1607.0}, {"date": "2022-06-30", "close": 78.9616, "volume": 1945.0}, {"date": "2022-07-01", "close": 81.4816, "volume": 2060.0}, {"date": "2022-07-05", "close": 80.1796, "volume": 1221.0}, {"date": "2022-07-06", "close": 83.1617, "volume": 1750.0}, {"date": "2022-07-07", "close": 83.4557, "volume": 1928.0}, {"date": "2022-07-08", "close": 87.3617, "volume": 2453.0}, {"date": "2022-07-11", "close": 85.6817, "volume": 1035.0}, {"date": "2022-07-12", "close": 85.6817, "volume": 761.0}, {"date": "2022-07-13", "close": 85.6817, "volume": 1193.0}, {"date": "2022-07-14", "close": 84.8417, "volume": 1577.0}, {"date": "2022-07-15", "close": 84.8417, "volume": 1830.0}, {"date": "2022-07-18", "close": 84.0017, "volume": 1381.0}, {"date": "2022-07-19", "close": 82.7669, "volume": 2182.0}, {"date": "2022-07-20", "close": 84.0017, "volume": 1466.0}, {"date": "2022-07-21", "close": 85.6817, "volume": 7790.0}, {"date": "2022-07-22", "close": 84.8417, "volume": 1382.0}, {"date": "2022-07-25", "close": 84.8417, "volume": 904.0}, {"date": "2022-07-26", "close": 84.4217, "volume": 844.0}, {"date": "2022-07-27", "close": 84.8417, "volume": 1557.0}, {"date": "2022-07-28", "close": 83.2205, "volume": 1795.0}, {"date": "2022-07-29", "close": 84.0017, "volume": 1339.0}, {"date": "2022-08-01", "close": 83.8085, "volume": 918.0}, {"date": "2022-08-02", "close": 84.0017, "volume": 1649.0}, {"date": "2022-08-03", "close": 83.2541, "volume": 1571.0}, {"date": "2022-08-04", "close": 85.6817, "volume": 1701.0}, {"date": "2022-08-05", "close": 87.3029, "volume": 2690.0}, {"date": "2022-08-08", "close": 88.2018, "volume": 3499.0}, {"date": "2022-08-09", "close": 88.2018, "volume": 2733.0}, {"date": "2022-08-10", "close": 86.5217, "volume": 2463.0}, {"date": "2022-08-11", "close": 89.0418, "volume": 3111.0}, {"date": "2022-08-12", "close": 89.8818, "volume": 3340.0}, {"date": "2022-08-15", "close": 94.5019, "volume": 5930.0}, {"date": "2022-08-16", "close": 92.4018, "volume": 2056.0}, {"date": "2022-08-17", "close": 91.4862, "volume": 2189.0}, {"date": "2022-08-18", "close": 89.0418, "volume": 2260.0}, {"date": "2022-08-19", "close": 84.5813, "volume": 6585.0}, {"date": "2022-08-22", "close": 83.1617, "volume": 1649.0}, {"date": "2022-08-23", "close": 84.7577, "volume": 1661.0}, {"date": "2022-08-24", "close": 84.8417, "volume": 730.0}, {"date": "2022-08-25", "close": 85.6817, "volume": 1107.0}, {"date": "2022-08-26", "close": 82.3132, "volume": 3078.0}, {"date": "2022-08-29", "close": 81.49, "volume": 1463.0}, {"date": "2022-08-30", "close": 81.4816, "volume": 1619.0}, {"date": "2022-08-31", "close": 84.0017, "volume": 2007.0}, {"date": "2022-09-01", "close": 81.4816, "volume": 1556.0}, {"date": "2022-09-02", "close": 81.9352, "volume": 1340.0}, {"date": "2022-09-06", "close": 78.9616, "volume": 5484.0}, {"date": "2022-09-07", "close": 79.999, "volume": 1750.0}, {"date": "2022-09-08", "close": 79.4278, "volume": 1473.0}, {"date": "2022-09-09", "close": 81.07, "volume": 621.0}, {"date": "2022-09-12", "close": 81.1875, "volume": 1140.0}, {"date": "2022-09-13", "close": 79.8016, "volume": 1162.0}, {"date": "2022-09-14", "close": 78.13, "volume": 1776.0}, {"date": "2022-09-15", "close": 78.676, "volume": 1683.0}, {"date": "2022-09-16", "close": 77.6176, "volume": 1021.0}, {"date": "2022-09-19", "close": 75.1815, "volume": 2372.0}, {"date": "2022-09-20", "close": 72.2414, "volume": 2080.0}, {"date": "2022-09-21", "close": 73.5015, "volume": 1487.0}, {"date": "2022-09-22", "close": 72.5775, "volume": 1850.0}, {"date": "2022-09-23", "close": 72.5691, "volume": 2229.0}, {"date": "2022-09-26", "close": 68.8814, "volume": 2233.0}, {"date": "2022-09-27", "close": 71.4266, "volume": 1439.0}, {"date": "2022-09-28", "close": 73.9803, "volume": 2620.0}, {"date": "2022-09-29", "close": 71.7542, "volume": 2076.0}, {"date": "2022-09-30", "close": 74.6103, "volume": 2758.0}, {"date": "2022-10-03", "close": 76.4415, "volume": 2020.0}, {"date": "2022-10-04", "close": 76.4331, "volume": 1997.0}, {"date": "2022-10-05", "close": 78.8356, "volume": 5743.0}, {"date": "2022-10-06", "close": 74.8287, "volume": 5337.0}, {"date": "2022-10-07", "close": 71.6954, "volume": 4029.0}, {"date": "2022-10-10", "close": 69.3014, "volume": 2955.0}, {"date": "2022-10-11", "close": 67.2097, "volume": 3469.0}, {"date": "2022-10-12", "close": 68.7722, "volume": 2238.0}, {"date": "2022-10-13", "close": 69.7298, "volume": 3306.0}, {"date": "2022-10-14", "close": 70.0826, "volume": 1439.0}, {"date": "2022-10-17", "close": 71.015, "volume": 4167.0}, {"date": "2022-10-18", "close": 73.5855, "volume": 2410.0}, {"date": "2022-10-19", "close": 75.1563, "volume": 1707.0}, {"date": "2022-10-20", "close": 74.3415, "volume": 2631.0}, {"date": "2022-10-21", "close": 72.0482, "volume": 2852.0}, {"date": "2022-10-24", "close": 72.3842, "volume": 2279.0}, {"date": "2022-10-25", "close": 74.7615, "volume": 2544.0}, {"date": "2022-10-26", "close": 78.7768, "volume": 8310.0}, {"date": "2022-10-27", "close": 78.9532, "volume": 5602.0}, {"date": "2022-10-28", "close": 80.5072, "volume": 2950.0}, {"date": "2022-10-31", "close": 83.1617, "volume": 2350.0}, {"date": "2022-11-01", "close": 84.0017, "volume": 3476.0}, {"date": "2022-11-02", "close": 82.9517, "volume": 2895.0}, {"date": "2022-11-03", "close": 82.5233, "volume": 2638.0}, {"date": "2022-11-04", "close": 83.0693, "volume": 3022.0}, {"date": "2022-11-07", "close": 80.6836, "volume": 3153.0}, {"date": "2022-11-08", "close": 80.44, "volume": 2212.0}, {"date": "2022-11-09", "close": 75.6015, "volume": 2410.0}, {"date": "2022-11-10", "close": 71.4182, "volume": 4743.0}, {"date": "2022-11-11", "close": 73.9719, "volume": 10867.0}, {"date": "2022-11-14", "close": 73.2831, "volume": 1942.0}, {"date": "2022-11-15", "close": 73.5351, "volume": 4582.0}, {"date": "2022-11-16", "close": 76.6935, "volume": 2286.0}, {"date": "2022-11-17", "close": 73.0899, "volume": 2836.0}, {"date": "2022-11-18", "close": 76.8111, "volume": 3609.0}, {"date": "2022-11-21", "close": 74.3415, "volume": 2950.0}, {"date": "2022-11-22", "close": 73.9215, "volume": 1941.0}, {"date": "2022-11-23", "close": 78.8356, "volume": 3121.0}, {"date": "2022-11-25", "close": 78.5752, "volume": 1922.0}, {"date": "2022-11-28", "close": 80.6416, "volume": 2540.0}, {"date": "2022-11-29", "close": 79.8016, "volume": 2893.0}, {"date": "2022-11-30", "close": 77.3991, "volume": 3387.0}, {"date": "2022-12-01", "close": 77.2647, "volume": 2656.0}, {"date": "2022-12-02", "close": 76.9371, "volume": 1320.0}, {"date": "2022-12-05", "close": 77.1051, "volume": 2217.0}, {"date": "2022-12-06", "close": 76.4415, "volume": 1508.0}, {"date": "2022-12-07", "close": 75.1815, "volume": 1898.0}, {"date": "2022-12-08", "close": 71.8886, "volume": 3794.0}, {"date": "2022-12-09", "close": 72.3758, "volume": 2439.0}, {"date": "2022-12-12", "close": 71.3006, "volume": 3237.0}, {"date": "2022-12-13", "close": 68.0078, "volume": 5261.0}, {"date": "2022-12-14", "close": 68.2682, "volume": 5928.0}, {"date": "2022-12-15", "close": 64.1353, "volume": 4666.0}, {"date": "2022-12-16", "close": 63.8497, "volume": 3061.0}, {"date": "2022-12-19", "close": 62.6737, "volume": 3452.0}, {"date": "2022-12-20", "close": 59.5404, "volume": 4134.0}, {"date": "2022-12-21", "close": 61.7412, "volume": 2475.0}, {"date": "2022-12-22", "close": 62.178, "volume": 6392.0}, {"date": "2022-12-23", "close": 65.5045, "volume": 1821.0}, {"date": "2022-12-27", "close": 61.9092, "volume": 3040.0}, {"date": "2022-12-28", "close": 59.6412, "volume": 3463.0}, {"date": "2022-12-29", "close": 62.9089, "volume": 5360.0}, {"date": "2022-12-30", "close": 63.8497, "volume": 3582.0}, {"date": "2023-01-03", "close": 63.4213, "volume": 3723.0}, {"date": "2023-01-04", "close": 68.5538, "volume": 3920.0}, {"date": "2023-01-05", "close": 68.0498, "volume": 2272.0}, {"date": "2023-01-06", "close": 69.629, "volume": 3022.0}, {"date": "2023-01-09", "close": 66.0589, "volume": 5405.0}, {"date": "2023-01-10", "close": 69.545, "volume": 3404.0}, {"date": "2023-01-11", "close": 70.5614, "volume": 1771.0}, {"date": "2023-01-12", "close": 72.4598, "volume": 2686.0}, {"date": "2023-01-13", "close": 72.6615, "volume": 2476.0}, {"date": "2023-01-17", "close": 72.1406, "volume": 2395.0}, {"date": "2023-01-18", "close": 72.2414, "volume": 1991.0}, {"date": "2023-01-19", "close": 71.8214, "volume": 1253.0}, {"date": "2023-01-20", "close": 73.0815, "volume": 1384.0}, {"date": "2023-01-23", "close": 74.1315, "volume": 1593.0}, {"date": "2023-01-24", "close": 73.2663, "volume": 1094.0}, {"date": "2023-01-25", "close": 73.1067, "volume": 1248.0}, {"date": "2023-01-26", "close": 73.0815, "volume": 1315.0}, {"date": "2023-01-27", "close": 71.9978, "volume": 1055.0}, {"date": "2023-01-30", "close": 68.8814, "volume": 1068.0}, {"date": "2023-01-31", "close": 71.4014, "volume": 949.0}, {"date": "2023-02-01", "close": 69.8726, "volume": 1125.0}, {"date": "2023-02-02", "close": 70.5866, "volume": 1872.0}, {"date": "2023-02-03", "close": 70.9394, "volume": 1002.0}, {"date": "2023-02-06", "close": 70.6202, "volume": 3326.0}, {"date": "2023-02-07", "close": 70.7294, "volume": 1106.0}, {"date": "2023-02-08", "close": 70.2422, "volume": 773.0}, {"date": "2023-02-09", "close": 69.4694, "volume": 510.0}, {"date": "2023-02-10", "close": 70.5614, "volume": 1567.0}, {"date": "2023-02-13", "close": 68.6462, "volume": 443.0}, {"date": "2023-02-14", "close": 67.2097, "volume": 1069.0}, {"date": "2023-02-15", "close": 67.2926, "volume": 579.0}, {"date": "2023-02-16", "close": 67.2013, "volume": 1163.0}, {"date": "2023-02-17", "close": 66.3613, "volume": 1180.0}, {"date": "2023-02-21", "close": 65.7229, "volume": 1017.0}, {"date": "2023-02-22", "close": 66.0085, "volume": 3850.0}, {"date": "2023-02-23", "close": 64.0386, "volume": 1864.0}, {"date": "2023-02-24", "close": 62.3292, "volume": 995.0}, {"date": "2023-02-27", "close": 60.4812, "volume": 3229.0}, {"date": "2023-02-28", "close": 61.3212, "volume": 768.0}, {"date": "2023-03-01", "close": 62.1528, "volume": 1732.0}, {"date": "2023-03-02", "close": 63.7825, "volume": 919.0}, {"date": "2023-03-03", "close": 63.3373, "volume": 1180.0}, {"date": "2023-03-06", "close": 68.5622, "volume": 33201.0}, {"date": "2023-03-07", "close": 66.9913, "volume": 8036.0}, {"date": "2023-03-08", "close": 66.9913, "volume": 3653.0}, {"date": "2023-03-09", "close": 64.1857, "volume": 3182.0}, {"date": "2023-03-10", "close": 61.5312, "volume": 3944.0}, {"date": "2023-03-13", "close": 60.456, "volume": 2343.0}, {"date": "2023-03-14", "close": 58.5492, "volume": 3544.0}, {"date": "2023-03-15", "close": 61.2288, "volume": 1947.0}, {"date": "2023-03-16", "close": 61.3044, "volume": 1240.0}, {"date": "2023-03-17", "close": 59.6748, "volume": 871.0}, {"date": "2023-03-20", "close": 56.2643, "volume": 2246.0}, {"date": "2023-03-21", "close": 55.0211, "volume": 6622.0}, {"date": "2023-03-22", "close": 53.7611, "volume": 3593.0}, {"date": "2023-03-23", "close": 54.1811, "volume": 1746.0}, {"date": "2023-03-24", "close": 56.7011, "volume": 759.0}, {"date": "2023-03-27", "close": 57.9612, "volume": 986.0}, {"date": "2023-03-28", "close": 55.0211, "volume": 1135.0}, {"date": "2023-03-29", "close": 57.1463, "volume": 1401.0}, {"date": "2023-03-30", "close": 60.8004, "volume": 2771.0}, {"date": "2023-03-31", "close": 60.4812, "volume": 1007.0}, {"date": "2023-04-03", "close": 57.9948, "volume": 1337.0}, {"date": "2023-04-04", "close": 57.5412, "volume": 851.0}, {"date": "2023-04-05", "close": 58.7928, "volume": 920.0}, {"date": "2023-04-06", "close": 56.5163, "volume": 1172.0}, {"date": "2023-04-10", "close": 55.4411, "volume": 1718.0}, {"date": "2023-04-11", "close": 55.6259, "volume": 1590.0}, {"date": "2023-04-12", "close": 56.6507, "volume": 663.0}, {"date": "2023-04-13", "close": 57.0371, "volume": 997.0}, {"date": "2023-04-14", "close": 55.5251, "volume": 985.0}, {"date": "2023-04-17", "close": 54.6263, "volume": 1720.0}, {"date": "2023-04-18", "close": 56.2895, "volume": 696.0}, {"date": "2023-04-19", "close": 56.0123, "volume": 476.0}, {"date": "2023-04-20", "close": 55.1891, "volume": 763.0}, {"date": "2023-04-21", "close": 54.1979, "volume": 598.0}, {"date": "2023-04-24", "close": 52.9211, "volume": 1391.0}, {"date": "2023-04-25", "close": 51.7534, "volume": 1611.0}, {"date": "2023-04-26", "close": 52.7531, "volume": 698.0}, {"date": "2023-04-27", "close": 52.0894, "volume": 662.0}, {"date": "2023-04-28", "close": 53.3831, "volume": 1022.0}, {"date": "2023-05-01", "close": 52.9715, "volume": 1777.0}, {"date": "2023-05-02", "close": 49.9978, "volume": 3207.0}, {"date": "2023-05-03", "close": 51.493, "volume": 807.0}, {"date": "2023-05-04", "close": 52.0726, "volume": 988.0}, {"date": "2023-05-05", "close": 51.3922, "volume": 842.0}, {"date": "2023-05-08", "close": 51.9046, "volume": 393.0}, {"date": "2023-05-09", "close": 52.4086, "volume": 972.0}, {"date": "2023-05-10", "close": 51.5854, "volume": 1196.0}, {"date": "2023-05-11", "close": 52.0726, "volume": 1645.0}, {"date": "2023-05-12", "close": 51.3082, "volume": 1718.0}, {"date": "2023-05-15", "close": 52.3666, "volume": 3012.0}, {"date": "2023-05-16", "close": 50.9554, "volume": 829.0}, {"date": "2023-05-17", "close": 51.0394, "volume": 1510.0}, {"date": "2023-05-18", "close": 51.0058, "volume": 1605.0}, {"date": "2023-05-19", "close": 51.6946, "volume": 872.0}, {"date": "2023-05-22", "close": 51.6778, "volume": 1479.0}, {"date": "2023-05-23", "close": 52.501, "volume": 771.0}, {"date": "2023-05-24", "close": 51.409, "volume": 567.0}, {"date": "2023-05-25", "close": 50.905, "volume": 1080.0}, {"date": "2023-05-26", "close": 50.0566, "volume": 1336.0}, {"date": "2023-05-30", "close": 49.5946, "volume": 879.0}, {"date": "2023-05-31", "close": 51.2326, "volume": 1400.0}, {"date": "2023-06-01", "close": 51.241, "volume": 1001.0}, {"date": "2023-06-02", "close": 50.065, "volume": 2117.0}, {"date": "2023-06-05", "close": 48.805, "volume": 1748.0}, {"date": "2023-06-06", "close": 50.737, "volume": 1126.0}, {"date": "2023-06-07", "close": 51.2914, "volume": 894.0}, {"date": "2023-06-08", "close": 49.7542, "volume": 1398.0}, {"date": "2023-06-09", "close": 49.855, "volume": 467.0}, {"date": "2023-06-12", "close": 50.401, "volume": 1093.0}, {"date": "2023-06-13", "close": 50.5858, "volume": 1505.0}, {"date": "2023-06-14", "close": 50.0314, "volume": 1176.0}, {"date": "2023-06-15", "close": 50.401, "volume": 1770.0}, {"date": "2023-06-16", "close": 50.7958, "volume": 756.0}, {"date": "2023-06-20", "close": 49.7206, "volume": 1482.0}, {"date": "2023-06-21", "close": 50.5522, "volume": 834.0}, {"date": "2023-06-22", "close": 49.6114, "volume": 680.0}, {"date": "2023-06-23", "close": 48.721, "volume": 1782.0}, {"date": "2023-06-26", "close": 49.4182, "volume": 1109.0}, {"date": "2023-06-27", "close": 49.6366, "volume": 984.0}, {"date": "2023-06-28", "close": 48.8134, "volume": 1093.0}, {"date": "2023-06-29", "close": 47.8978, "volume": 678.0}, {"date": "2023-06-30", "close": 50.401, "volume": 6611.0}, {"date": "2023-07-03", "close": 58.8012, "volume": 16683.0}, {"date": "2023-07-05", "close": 65.4373, "volume": 10285.0}, {"date": "2023-07-06", "close": 63.8497, "volume": 5172.0}, {"date": "2023-07-07", "close": 65.5213, "volume": 2558.0}, {"date": "2023-07-10", "close": 69.7214, "volume": 5116.0}, {"date": "2023-07-11", "close": 66.2605, "volume": 4986.0}, {"date": "2023-07-12", "close": 66.8737, "volume": 2266.0}, {"date": "2023-07-13", "close": 66.8737, "volume": 1531.0}, {"date": "2023-07-14", "close": 66.2185, "volume": 1154.0}, {"date": "2023-07-17", "close": 66.7729, "volume": 3117.0}, {"date": "2023-07-18", "close": 66.7729, "volume": 1273.0}, {"date": "2023-07-19", "close": 66.7729, "volume": 1030.0}, {"date": "2023-07-20", "close": 65.4877, "volume": 913.0}, {"date": "2023-07-21", "close": 64.5973, "volume": 1240.0}, {"date": "2023-07-24", "close": 62.5393, "volume": 2850.0}, {"date": "2023-07-25", "close": 62.1612, "volume": 884.0}, {"date": "2023-07-26", "close": 61.3212, "volume": 815.0}, {"date": "2023-07-27", "close": 59.5824, "volume": 1214.0}, {"date": "2023-07-28", "close": 60.7584, "volume": 2063.0}, {"date": "2023-07-31", "close": 61.9092, "volume": 2198.0}, {"date": "2023-08-01", "close": 60.9012, "volume": 906.0}, {"date": "2023-08-02", "close": 57.1211, "volume": 3111.0}, {"date": "2023-08-03", "close": 56.8019, "volume": 2947.0}, {"date": "2023-08-04", "close": 58.5324, "volume": 1019.0}, {"date": "2023-08-07", "close": 58.7172, "volume": 1340.0}, {"date": "2023-08-08", "close": 59.8512, "volume": 5009.0}, {"date": "2023-08-09", "close": 58.3476, "volume": 6652.0}, {"date": "2023-08-10", "close": 60.3132, "volume": 2680.0}, {"date": "2023-08-11", "close": 59.1792, "volume": 2581.0}, {"date": "2023-08-14", "close": 56.9111, "volume": 2800.0}, {"date": "2023-08-15", "close": 53.0891, "volume": 4138.0}, {"date": "2023-08-16", "close": 51.2494, "volume": 5115.0}, {"date": "2023-08-17", "close": 52.081, "volume": 939.0}, {"date": "2023-08-18", "close": 51.5098, "volume": 676.0}, {"date": "2023-08-21", "close": 52.249, "volume": 1218.0}, {"date": "2023-08-22", "close": 50.401, "volume": 879.0}, {"date": "2023-08-23", "close": 51.157, "volume": 855.0}, {"date": "2023-08-24", "close": 51.2242, "volume": 1356.0}, {"date": "2023-08-25", "close": 53.7611, "volume": 1542.0}, {"date": "2023-08-28", "close": 53.3075, "volume": 1010.0}, {"date": "2023-08-29", "close": 59.1288, "volume": 4886.0}, {"date": "2023-08-30", "close": 58.3812, "volume": 823.0}, {"date": "2023-08-31", "close": 59.4732, "volume": 1205.0}, {"date": "2023-09-01", "close": 59.8344, "volume": 3033.0}, {"date": "2023-09-05", "close": 59.6496, "volume": 1023.0}, {"date": "2023-09-06", "close": 57.9528, "volume": 421.0}, {"date": "2023-09-07", "close": 57.1379, "volume": 1415.0}, {"date": "2023-09-08", "close": 58.1292, "volume": 1061.0}, {"date": "2023-09-11", "close": 65.3533, "volume": 5209.0}, {"date": "2023-09-12", "close": 69.7214, "volume": 4587.0}, {"date": "2023-09-13", "close": 70.4774, "volume": 1599.0}, {"date": "2023-09-14", "close": 71.4014, "volume": 3167.0}, {"date": "2023-09-15", "close": 69.9734, "volume": 1963.0}, {"date": "2023-09-18", "close": 68.7974, "volume": 1993.0}, {"date": "2023-09-19", "close": 67.865, "volume": 2414.0}, {"date": "2023-09-20", "close": 65.4625, "volume": 2017.0}, {"date": "2023-09-21", "close": 63.8413, "volume": 1585.0}, {"date": "2023-09-22", "close": 62.1612, "volume": 2447.0}, {"date": "2023-09-25", "close": 62.9509, "volume": 615.0}, {"date": "2023-09-26", "close": 61.1112, "volume": 1792.0}, {"date": "2023-09-27", "close": 61.2372, "volume": 1749.0}, {"date": "2023-09-28", "close": 61.7412, "volume": 861.0}, {"date": "2023-09-29", "close": 63.8413, "volume": 1117.0}, {"date": "2023-10-02", "close": 63.8413, "volume": 609.0}, {"date": "2023-10-03", "close": 61.3212, "volume": 1327.0}, {"date": "2023-10-04", "close": 60.9852, "volume": 1004.0}, {"date": "2023-10-05", "close": 59.9772, "volume": 1456.0}, {"date": "2023-10-06", "close": 60.4896, "volume": 697.0}, {"date": "2023-10-09", "close": 61.3128, "volume": 871.0}, {"date": "2023-10-10", "close": 59.6412, "volume": 724.0}, {"date": "2023-10-11", "close": 60.4812, "volume": 1362.0}, {"date": "2023-10-12", "close": 59.9184, "volume": 822.0}, {"date": "2023-10-13", "close": 58.02, "volume": 1178.0}, {"date": "2023-10-16", "close": 57.5496, "volume": 1279.0}, {"date": "2023-10-17", "close": 59.6412, "volume": 789.0}, {"date": "2023-10-18", "close": 57.978, "volume": 629.0}, {"date": "2023-10-19", "close": 56.2811, "volume": 1801.0}, {"date": "2023-10-20", "close": 55.8191, "volume": 1374.0}, {"date": "2023-10-23", "close": 53.7527, "volume": 1310.0}, {"date": "2023-10-24", "close": 54.1642, "volume": 817.0}, {"date": "2023-10-25", "close": 54.1811, "volume": 1020.0}, {"date": "2023-10-26", "close": 52.7531, "volume": 621.0}, {"date": "2023-10-27", "close": 53.3411, "volume": 997.0}, {"date": "2023-10-30", "close": 57.7008, "volume": 1924.0}, {"date": "2023-10-31", "close": 62.9845, "volume": 3536.0}, {"date": "2023-11-01", "close": 64.5889, "volume": 2683.0}, {"date": "2023-11-02", "close": 67.1089, "volume": 3166.0}, {"date": "2023-11-03", "close": 66.3445, "volume": 1556.0}, {"date": "2023-11-06", "close": 68.7974, "volume": 6082.0}, {"date": "2023-11-07", "close": 69.7214, "volume": 1830.0}, {"date": "2023-11-08", "close": 66.3529, "volume": 3319.0}, {"date": "2023-11-09", "close": 60.1788, "volume": 2610.0}, {"date": "2023-11-10", "close": 58.8012, "volume": 3241.0}, {"date": "2023-11-13", "close": 58.8516, "volume": 3419.0}, {"date": "2023-11-14", "close": 60.2712, "volume": 6368.0}, {"date": "2023-11-15", "close": 61.3212, "volume": 2634.0}, {"date": "2023-11-16", "close": 63.6313, "volume": 3564.0}, {"date": "2023-11-17", "close": 63.0013, "volume": 2882.0}, {"date": "2023-11-20", "close": 61.3212, "volume": 3100.0}, {"date": "2023-11-21", "close": 61.3128, "volume": 1730.0}, {"date": "2023-11-22", "close": 62.9929, "volume": 2811.0}, {"date": "2023-11-24", "close": 62.5477, "volume": 1691.0}, {"date": "2023-11-27", "close": 61.3212, "volume": 1821.0}, {"date": "2023-11-28", "close": 60.4812, "volume": 2701.0}, {"date": "2023-11-29", "close": 59.0532, "volume": 11761.0}, {"date": "2023-11-30", "close": 62.2284, "volume": 1742.0}, {"date": "2023-12-01", "close": 58.9692, "volume": 2520.0}, {"date": "2023-12-04", "close": 59.2716, "volume": 1530.0}, {"date": "2023-12-05", "close": 58.7844, "volume": 2586.0}, {"date": "2023-12-06", "close": 55.9871, "volume": 6079.0}, {"date": "2023-12-07", "close": 57.1127, "volume": 1594.0}, {"date": "2023-12-08", "close": 56.2811, "volume": 1417.0}, {"date": "2023-12-11", "close": 56.7011, "volume": 1387.0}, {"date": "2023-12-12", "close": 56.7011, "volume": 1203.0}, {"date": "2023-12-13", "close": 56.1971, "volume": 2502.0}, {"date": "2023-12-14", "close": 59.4732, "volume": 4654.0}, {"date": "2023-12-15", "close": 58.8012, "volume": 1392.0}, {"date": "2023-12-18", "close": 57.3143, "volume": 2650.0}, {"date": "2023-12-19", "close": 56.3651, "volume": 2152.0}, {"date": "2023-12-20", "close": 56.2811, "volume": 2692.0}, {"date": "2023-12-21", "close": 58.1292, "volume": 1894.0}, {"date": "2023-12-22", "close": 59.6244, "volume": 2029.0}, {"date": "2023-12-26", "close": 61.758, "volume": 3039.0}, {"date": "2023-12-27", "close": 60.9012, "volume": 2068.0}, {"date": "2023-12-28", "close": 62.6065, "volume": 2577.0}, {"date": "2023-12-29", "close": 65.3281, "volume": 4759.0}, {"date": "2024-01-02", "close": 74.7615, "volume": 5851.0}, {"date": "2024-01-03", "close": 84.0017, "volume": 25716.0}, {"date": "2024-01-04", "close": 85.6817, "volume": 7362.0}, {"date": "2024-01-05", "close": 104.1621, "volume": 17118.0}, {"date": "2024-01-08", "close": 105.0021, "volume": 12445.0}, {"date": "2024-01-09", "close": 102.482, "volume": 4733.0}, {"date": "2024-01-10", "close": 90.7218, "volume": 9300.0}, {"date": "2024-01-11", "close": 86.5217, "volume": 5583.0}, {"date": "2024-01-12", "close": 90.7218, "volume": 5114.0}, {"date": "2024-01-16", "close": 86.5217, "volume": 5407.0}, {"date": "2024-01-17", "close": 87.3617, "volume": 2165.0}, {"date": "2024-01-18", "close": 78.9616, "volume": 4983.0}, {"date": "2024-01-19", "close": 76.1895, "volume": 3218.0}, {"date": "2024-01-22", "close": 82.2124, "volume": 3109.0}, {"date": "2024-01-23", "close": 84.8417, "volume": 1692.0}, {"date": "2024-01-24", "close": 80.6416, "volume": 2708.0}, {"date": "2024-01-25", "close": 80.6416, "volume": 1449.0}, {"date": "2024-01-26", "close": 83.1617, "volume": 916.0}, {"date": "2024-01-29", "close": 88.2102, "volume": 3615.0}, {"date": "2024-01-30", "close": 89.8818, "volume": 2292.0}, {"date": "2024-01-31", "close": 84.8417, "volume": 3960.0}, {"date": "2024-02-01", "close": 80.6416, "volume": 2962.0}, {"date": "2024-02-02", "close": 81.196, "volume": 1008.0}, {"date": "2024-02-05", "close": 76.3323, "volume": 2342.0}, {"date": "2024-02-06", "close": 78.97, "volume": 2064.0}, {"date": "2024-02-07", "close": 81.0784, "volume": 1039.0}, {"date": "2024-02-08", "close": 76.8699, "volume": 1601.0}, {"date": "2024-02-09", "close": 78.9616, "volume": 756.0}, {"date": "2024-02-12", "close": 73.9215, "volume": 6056.0}, {"date": "2024-02-13", "close": 70.9814, "volume": 1526.0}, {"date": "2024-02-14", "close": 76.3575, "volume": 1888.0}, {"date": "2024-02-15", "close": 79.7932, "volume": 1624.0}, {"date": "2024-02-16", "close": 76.7775, "volume": 917.0}, {"date": "2024-02-20", "close": 77.1135, "volume": 591.0}, {"date": "2024-02-21", "close": 75.6015, "volume": 1018.0}, {"date": "2024-02-22", "close": 73.8963, "volume": 1004.0}, {"date": "2024-02-23", "close": 74.0643, "volume": 1701.0}, {"date": "2024-02-26", "close": 77.8864, "volume": 1753.0}, {"date": "2024-02-27", "close": 78.1216, "volume": 3828.0}, {"date": "2024-02-28", "close": 75.2319, "volume": 1640.0}, {"date": "2024-02-29", "close": 78.5416, "volume": 1301.0}, {"date": "2024-03-01", "close": 80.3392, "volume": 7445.0}, {"date": "2024-03-04", "close": 82.3216, "volume": 8057.0}, {"date": "2024-03-05", "close": 69.7214, "volume": 11236.0}, {"date": "2024-03-06", "close": 64.7653, "volume": 9707.0}, {"date": "2024-03-07", "close": 62.7577, "volume": 5091.0}, {"date": "2024-03-08", "close": 60.9348, "volume": 3696.0}, {"date": "2024-03-11", "close": 66.2521, "volume": 6332.0}, {"date": "2024-03-12", "close": 60.4812, "volume": 3119.0}, {"date": "2024-03-13", "close": 52.9211, "volume": 15633.0}, {"date": "2024-03-14", "close": 50.5774, "volume": 7789.0}, {"date": "2024-03-15", "close": 56.6423, "volume": 14131.0}, {"date": "2024-03-18", "close": 49.682, "volume": 10408.0}, {"date": "2024-03-19", "close": 52.5633, "volume": 6649.0}, {"date": "2024-03-20", "close": 58.2023, "volume": 6734.0}, {"date": "2024-03-21", "close": 56.6423, "volume": 4463.0}, {"date": "2024-03-22", "close": 63.6025, "volume": 10399.0}, {"date": "2024-03-25", "close": 68.2815, "volume": 5714.0}, {"date": "2024-03-26", "close": 64.8026, "volume": 5624.0}, {"date": "2024-03-27", "close": 62.1625, "volume": 2305.0}, {"date": "2024-03-28", "close": 62.7625, "volume": 4464.0}, {"date": "2024-04-01", "close": 60.9624, "volume": 3858.0}, {"date": "2024-04-02", "close": 61.0824, "volume": 2377.0}, {"date": "2024-04-03", "close": 65.2826, "volume": 2087.0}, {"date": "2024-04-04", "close": 67.3227, "volume": 1868.0}, {"date": "2024-04-05", "close": 66.3627, "volume": 1670.0}, {"date": "2024-04-08", "close": 63.0025, "volume": 4981.0}, {"date": "2024-04-09", "close": 60.7224, "volume": 1709.0}, {"date": "2024-04-10", "close": 60.4824, "volume": 1355.0}, {"date": "2024-04-11", "close": 61.4425, "volume": 2843.0}, {"date": "2024-04-12", "close": 64.2626, "volume": 48515.0}, {"date": "2024-04-15", "close": 60.0024, "volume": 11217.0}, {"date": "2024-04-16", "close": 59.8824, "volume": 1983.0}, {"date": "2024-04-17", "close": 60.0024, "volume": 2219.0}, {"date": "2024-04-18", "close": 59.7624, "volume": 3143.0}, {"date": "2024-04-19", "close": 57.3623, "volume": 3013.0}, {"date": "2024-04-22", "close": 58.6823, "volume": 1201.0}, {"date": "2024-04-23", "close": 58.6823, "volume": 3587.0}, {"date": "2024-04-24", "close": 57.0023, "volume": 1050.0}, {"date": "2024-04-25", "close": 56.6423, "volume": 776.0}, {"date": "2024-04-26", "close": 57.0023, "volume": 2314.0}, {"date": "2024-04-29", "close": 57.2423, "volume": 1240.0}, {"date": "2024-04-30", "close": 57.0023, "volume": 1005.0}, {"date": "2024-05-01", "close": 57.0023, "volume": 1804.0}, {"date": "2024-05-02", "close": 57.2423, "volume": 1098.0}, {"date": "2024-05-03", "close": 58.4423, "volume": 582.0}, {"date": "2024-05-06", "close": 58.2023, "volume": 1393.0}, {"date": "2024-05-07", "close": 57.8423, "volume": 814.0}, {"date": "2024-05-08", "close": 62.1625, "volume": 4629.0}, {"date": "2024-05-09", "close": 61.9225, "volume": 1851.0}, {"date": "2024-05-10", "close": 60.4824, "volume": 1291.0}, {"date": "2024-05-13", "close": 60.2424, "volume": 1072.0}, {"date": "2024-05-14", "close": 62.2825, "volume": 2349.0}, {"date": "2024-05-15", "close": 60.6024, "volume": 3470.0}, {"date": "2024-05-16", "close": 60.7224, "volume": 4248.0}, {"date": "2024-05-17", "close": 60.7224, "volume": 2166.0}, {"date": "2024-05-20", "close": 60.0024, "volume": 3993.0}, {"date": "2024-05-21", "close": 60.8424, "volume": 4079.0}, {"date": "2024-05-22", "close": 60.1224, "volume": 1278.0}, {"date": "2024-05-23", "close": 59.8824, "volume": 1828.0}, {"date": "2024-05-24", "close": 56.6423, "volume": 3721.0}, {"date": "2024-05-28", "close": 55.6822, "volume": 6493.0}, {"date": "2024-05-29", "close": 54.0022, "volume": 808.0}, {"date": "2024-05-30", "close": 53.7622, "volume": 569.0}, {"date": "2024-05-31", "close": 54.9622, "volume": 1698.0}, {"date": "2024-06-03", "close": 54.9622, "volume": 622.0}, {"date": "2024-06-04", "close": 54.6022, "volume": 777.0}, {"date": "2024-06-05", "close": 54.7222, "volume": 1720.0}, {"date": "2024-06-06", "close": 55.0822, "volume": 1194.0}, {"date": "2024-06-07", "close": 55.2022, "volume": 944.0}, {"date": "2024-06-10", "close": 55.2022, "volume": 652.0}, {"date": "2024-06-11", "close": 55.8022, "volume": 979.0}, {"date": "2024-06-12", "close": 55.9222, "volume": 1099.0}, {"date": "2024-06-13", "close": 54.4822, "volume": 497.0}, {"date": "2024-06-14", "close": 53.7622, "volume": 1978.0}, {"date": "2024-06-17", "close": 52.4421, "volume": 1406.0}, {"date": "2024-06-18", "close": 50.522, "volume": 3796.0}, {"date": "2024-06-20", "close": 50.282, "volume": 2363.0}, {"date": "2024-06-21", "close": 49.682, "volume": 1488.0}, {"date": "2024-06-24", "close": 49.082, "volume": 1627.0}, {"date": "2024-06-25", "close": 48.842, "volume": 1673.0}, {"date": "2024-06-26", "close": 48.6619, "volume": 738.0}, {"date": "2024-06-27", "close": 47.5219, "volume": 2605.0}, {"date": "2024-06-28", "close": 48.1219, "volume": 2497.0}, {"date": "2024-07-01", "close": 45.3618, "volume": 1827.0}, {"date": "2024-07-02", "close": 43.6817, "volume": 3578.0}, {"date": "2024-07-03", "close": 44.4018, "volume": 1264.0}, {"date": "2024-07-05", "close": 44.4018, "volume": 1251.0}, {"date": "2024-07-08", "close": 45.2418, "volume": 2143.0}, {"date": "2024-07-09", "close": 45.8418, "volume": 1764.0}, {"date": "2024-07-10", "close": 47.4019, "volume": 2826.0}, {"date": "2024-07-11", "close": 47.0419, "volume": 1807.0}, {"date": "2024-07-12", "close": 46.5619, "volume": 1909.0}, {"date": "2024-07-15", "close": 46.8019, "volume": 1432.0}, {"date": "2024-07-16", "close": 47.1619, "volume": 2135.0}, {"date": "2024-07-17", "close": 47.6419, "volume": 2437.0}, {"date": "2024-07-18", "close": 47.1619, "volume": 980.0}, {"date": "2024-07-19", "close": 45.6018, "volume": 3116.0}, {"date": "2024-07-22", "close": 45.6018, "volume": 2072.0}, {"date": "2024-07-23", "close": 45.7218, "volume": 674.0}, {"date": "2024-07-24", "close": 45.6018, "volume": 1231.0}, {"date": "2024-07-25", "close": 45.3618, "volume": 911.0}, {"date": "2024-07-26", "close": 50.282, "volume": 2253.0}, {"date": "2024-07-29", "close": 54.8938, "volume": 8997.0}, {"date": "2024-07-30", "close": 54.4822, "volume": 15334.0}, {"date": "2024-07-31", "close": 54.9622, "volume": 4388.0}, {"date": "2024-08-01", "close": 53.0577, "volume": 1765.0}, {"date": "2024-08-02", "close": 45.6018, "volume": 9244.0}, {"date": "2024-08-05", "close": 44.1318, "volume": 2693.0}, {"date": "2024-08-06", "close": 45.2418, "volume": 1590.0}, {"date": "2024-08-07", "close": 44.0418, "volume": 2006.0}, {"date": "2024-08-08", "close": 44.1618, "volume": 3181.0}, {"date": "2024-08-09", "close": 41.2817, "volume": 3029.0}, {"date": "2024-08-12", "close": 40.8016, "volume": 1095.0}, {"date": "2024-08-13", "close": 38.0415, "volume": 4945.0}, {"date": "2024-08-14", "close": 37.3815, "volume": 3839.0}, {"date": "2024-08-15", "close": 48.842, "volume": 23636.0}, {"date": "2024-08-16", "close": 44.6418, "volume": 6126.0}, {"date": "2024-08-19", "close": 44.4018, "volume": 1344.0}, {"date": "2024-08-20", "close": 44.1618, "volume": 656.0}, {"date": "2024-08-21", "close": 44.2818, "volume": 1077.0}, {"date": "2024-08-22", "close": 42.1217, "volume": 3080.0}, {"date": "2024-08-23", "close": 42.2609, "volume": 2729.0}, {"date": "2024-08-26", "close": 41.2817, "volume": 2430.0}, {"date": "2024-08-27", "close": 41.0416, "volume": 1090.0}, {"date": "2024-08-28", "close": 39.7216, "volume": 2079.0}, {"date": "2024-08-29", "close": 40.3216, "volume": 1547.0}, {"date": "2024-08-30", "close": 41.0416, "volume": 3105.0}, {"date": "2024-09-03", "close": 39.1216, "volume": 1274.0}, {"date": "2024-09-04", "close": 37.8015, "volume": 3192.0}, {"date": "2024-09-05", "close": 38.7616, "volume": 545.0}, {"date": "2024-09-06", "close": 37.0815, "volume": 2096.0}, {"date": "2024-09-09", "close": 36.7215, "volume": 1810.0}, {"date": "2024-09-10", "close": 37.9575, "volume": 1684.0}, {"date": "2024-09-11", "close": 38.2815, "volume": 1460.0}, {"date": "2024-09-12", "close": 39.2416, "volume": 1591.0}, {"date": "2024-09-13", "close": 40.2016, "volume": 1101.0}, {"date": "2024-09-16", "close": 38.1615, "volume": 1792.0}, {"date": "2024-09-17", "close": 37.8615, "volume": 1080.0}, {"date": "2024-09-18", "close": 38.1615, "volume": 1107.0}, {"date": "2024-09-19", "close": 38.1615, "volume": 1561.0}, {"date": "2024-09-20", "close": 37.5615, "volume": 1821.0}, {"date": "2024-09-23", "close": 37.5615, "volume": 1107.0}, {"date": "2024-09-24", "close": 37.4415, "volume": 887.0}, {"date": "2024-09-25", "close": 37.8015, "volume": 1317.0}, {"date": "2024-09-26", "close": 36.8415, "volume": 1394.0}, {"date": "2024-09-27", "close": 37.8003, "volume": 1458.0}, {"date": "2024-09-30", "close": 39.1216, "volume": 2016.0}, {"date": "2024-10-01", "close": 37.4415, "volume": 782.0}, {"date": "2024-10-02", "close": 37.2015, "volume": 1767.0}, {"date": "2024-10-03", "close": 37.2015, "volume": 2085.0}, {"date": "2024-10-04", "close": 36.9615, "volume": 915.0}, {"date": "2024-10-07", "close": 37.3215, "volume": 1496.0}, {"date": "2024-10-08", "close": 36.3615, "volume": 1101.0}, {"date": "2024-10-09", "close": 35.9954, "volume": 1645.0}, {"date": "2024-10-10", "close": 36.0014, "volume": 1706.0}, {"date": "2024-10-11", "close": 34.4414, "volume": 3906.0}, {"date": "2024-10-14", "close": 33.0013, "volume": 6462.0}, {"date": "2024-10-15", "close": 31.8013, "volume": 8495.0}, {"date": "2024-10-16", "close": 31.9213, "volume": 6131.0}, {"date": "2024-10-17", "close": 33.1213, "volume": 4946.0}, {"date": "2024-10-18", "close": 32.2813, "volume": 1588.0}, {"date": "2024-10-21", "close": 30.0012, "volume": 2468.0}, {"date": "2024-10-22", "close": 29.0412, "volume": 6208.0}, {"date": "2024-10-23", "close": 28.8012, "volume": 2090.0}, {"date": "2024-10-24", "close": 29.4012, "volume": 1024.0}, {"date": "2024-10-25", "close": 28.3211, "volume": 1473.0}, {"date": "2024-10-28", "close": 30.0012, "volume": 2358.0}, {"date": "2024-10-29", "close": 28.3211, "volume": 4859.0}, {"date": "2024-10-30", "close": 27.7223, "volume": 3127.0}, {"date": "2024-10-31", "close": 26.4011, "volume": 2253.0}, {"date": "2024-11-01", "close": 26.8811, "volume": 5984.0}, {"date": "2024-11-04", "close": 28.2011, "volume": 2308.0}, {"date": "2024-11-05", "close": 27.3611, "volume": 4923.0}, {"date": "2024-11-06", "close": 25.381, "volume": 5529.0}, {"date": "2024-11-07", "close": 26.6411, "volume": 6234.0}, {"date": "2024-11-08", "close": 26.4011, "volume": 1297.0}, {"date": "2024-11-11", "close": 28.4411, "volume": 2849.0}, {"date": "2024-11-12", "close": 28.6811, "volume": 4569.0}, {"date": "2024-11-13", "close": 24.001, "volume": 11753.0}, {"date": "2024-11-14", "close": 23.2809, "volume": 4973.0}, {"date": "2024-11-15", "close": 21.6009, "volume": 5034.0}, {"date": "2024-11-18", "close": 21.0008, "volume": 4921.0}, {"date": "2024-11-19", "close": 22.0809, "volume": 4212.0}, {"date": "2024-11-20", "close": 22.2009, "volume": 3851.0}, {"date": "2024-11-21", "close": 22.3209, "volume": 2038.0}, {"date": "2024-11-22", "close": 22.9221, "volume": 9539.0}, {"date": "2024-11-25", "close": 24.841, "volume": 7978.0}, {"date": "2024-11-26", "close": 24.721, "volume": 3805.0}, {"date": "2024-11-27", "close": 25.201, "volume": 5825.0}, {"date": "2024-11-29", "close": 24.841, "volume": 3322.0}, {"date": "2024-12-02", "close": 25.621, "volume": 2006.0}, {"date": "2024-12-03", "close": 23.5209, "volume": 3430.0}, {"date": "2024-12-04", "close": 22.6809, "volume": 3803.0}, {"date": "2024-12-05", "close": 22.5609, "volume": 2465.0}, {"date": "2024-12-06", "close": 21.6009, "volume": 5408.0}, {"date": "2024-12-09", "close": 23.0409, "volume": 7843.0}, {"date": "2024-12-10", "close": 22.4409, "volume": 3472.0}, {"date": "2024-12-11", "close": 22.4409, "volume": 7306.0}, {"date": "2024-12-12", "close": 20.4608, "volume": 7546.0}, {"date": "2024-12-13", "close": 19.8008, "volume": 5818.0}, {"date": "2024-12-16", "close": 19.5608, "volume": 20906.0}, {"date": "2024-12-17", "close": 19.3208, "volume": 17666.0}, {"date": "2024-12-18", "close": 18.0007, "volume": 10747.0}, {"date": "2024-12-19", "close": 17.8807, "volume": 5584.0}, {"date": "2024-12-20", "close": 18.0007, "volume": 5097.0}, {"date": "2024-12-23", "close": 17.8807, "volume": 5437.0}, {"date": "2024-12-24", "close": 17.8807, "volume": 5315.0}, {"date": "2024-12-26", "close": 20.4008, "volume": 34527.0}, {"date": "2024-12-27", "close": 24.121, "volume": 38360.0}, {"date": "2024-12-30", "close": 22.3209, "volume": 16312.0}, {"date": "2024-12-31", "close": 20.7608, "volume": 9060.0}, {"date": "2025-01-02", "close": 26.7371, "volume": 18110.0}, {"date": "2025-01-03", "close": 31.9213, "volume": 29158.0}, {"date": "2025-01-06", "close": 36.4815, "volume": 342714.0}, {"date": "2025-01-07", "close": 26.5211, "volume": 286640.0}, {"date": "2025-01-08", "close": 23.761, "volume": 64861.0}, {"date": "2025-01-10", "close": 22.7409, "volume": 41346.0}, {"date": "2025-01-13", "close": 18.7207, "volume": 49659.0}, {"date": "2025-01-14", "close": 17.5207, "volume": 33224.0}, {"date": "2025-01-15", "close": 19.2008, "volume": 74217.0}, {"date": "2025-01-16", "close": 21.7209, "volume": 36548.0}, {"date": "2025-01-17", "close": 19.6808, "volume": 33229.0}, {"date": "2025-01-21", "close": 19.4408, "volume": 23424.0}, {"date": "2025-01-22", "close": 18.4807, "volume": 20533.0}, {"date": "2025-01-23", "close": 18.8408, "volume": 23148.0}, {"date": "2025-01-24", "close": 19.4408, "volume": 18241.0}, {"date": "2025-01-27", "close": 17.7607, "volume": 21200.0}, {"date": "2025-01-28", "close": 17.7607, "volume": 13407.0}, {"date": "2025-01-29", "close": 17.0407, "volume": 13540.0}, {"date": "2025-01-30", "close": 17.0407, "volume": 22529.0}, {"date": "2025-01-31", "close": 16.6807, "volume": 14027.0}, {"date": "2025-02-03", "close": 15.9606, "volume": 16331.0}, {"date": "2025-02-04", "close": 15.9606, "volume": 8204.0}, {"date": "2025-02-05", "close": 16.6807, "volume": 16125.0}, {"date": "2025-02-06", "close": 16.1406, "volume": 11637.0}, {"date": "2025-02-07", "close": 16.8007, "volume": 10423.0}, {"date": "2025-02-10", "close": 22.4409, "volume": 710232.0}, {"date": "2025-02-11", "close": 26.8811, "volume": 1369487.0}, {"date": "2025-02-12", "close": 23.1609, "volume": 89168.0}, {"date": "2025-02-13", "close": 23.6409, "volume": 75259.0}, {"date": "2025-02-14", "close": 26.221, "volume": 59239.0}, {"date": "2025-02-18", "close": 24.001, "volume": 62894.0}, {"date": "2025-02-19", "close": 22.0809, "volume": 32787.0}, {"date": "2025-02-20", "close": 22.0809, "volume": 34277.0}, {"date": "2025-02-21", "close": 21.1808, "volume": 28021.0}, {"date": "2025-02-24", "close": 19.4408, "volume": 27238.0}, {"date": "2025-02-25", "close": 19.3208, "volume": 27489.0}, {"date": "2025-02-26", "close": 20.5208, "volume": 17541.0}, {"date": "2025-02-27", "close": 20.6408, "volume": 16420.0}, {"date": "2025-02-28", "close": 21.0008, "volume": 14663.0}, {"date": "2025-03-03", "close": 20.0408, "volume": 20297.0}, {"date": "2025-03-04", "close": 20.1608, "volume": 12753.0}, {"date": "2025-03-05", "close": 20.6408, "volume": 6076.0}, {"date": "2025-03-06", "close": 18.9608, "volume": 12275.0}, {"date": "2025-03-07", "close": 19.5608, "volume": 21474.0}, {"date": "2025-03-10", "close": 15.7206, "volume": 27326.0}, {"date": "2025-03-11", "close": 17.4007, "volume": 13264.0}, {"date": "2025-03-12", "close": 17.6407, "volume": 10834.0}, {"date": "2025-03-13", "close": 19.2008, "volume": 8587373.0}, {"date": "2025-03-14", "close": 18.1207, "volume": 245251.0}, {"date": "2025-03-17", "close": 19.0808, "volume": 81543.0}, {"date": "2025-03-18", "close": 19.5608, "volume": 63252.0}, {"date": "2025-03-19", "close": 20.7608, "volume": 55786.0}, {"date": "2025-03-20", "close": 22.4409, "volume": 48175.0}, {"date": "2025-03-21", "close": 20.6408, "volume": 37491.0}, {"date": "2025-03-24", "close": 21.6009, "volume": 44485.0}, {"date": "2025-03-25", "close": 21.9609, "volume": 34931.0}, {"date": "2025-03-26", "close": 21.9609, "volume": 15481.0}, {"date": "2025-03-27", "close": 22.5609, "volume": 22793.0}, {"date": "2025-03-28", "close": 21.4809, "volume": 24294.0}, {"date": "2025-03-31", "close": 20.4008, "volume": 22049.0}, {"date": "2025-04-01", "close": 21.2408, "volume": 15341.0}, {"date": "2025-04-02", "close": 20.2808, "volume": 22618.0}, {"date": "2025-04-03", "close": 19.2008, "volume": 15254.0}, {"date": "2025-04-04", "close": 17.6407, "volume": 23025.0}, {"date": "2025-04-07", "close": 16.4407, "volume": 32142.0}, {"date": "2025-04-08", "close": 15.6006, "volume": 13638.0}, {"date": "2025-04-09", "close": 17.1607, "volume": 33648.0}, {"date": "2025-04-10", "close": 16.6807, "volume": 15559.0}, {"date": "2025-04-11", "close": 17.1607, "volume": 7819.0}, {"date": "2025-04-14", "close": 17.2807, "volume": 6649.0}, {"date": "2025-04-15", "close": 17.0407, "volume": 13142.0}, {"date": "2025-04-16", "close": 16.6807, "volume": 4116.0}, {"date": "2025-04-17", "close": 17.0407, "volume": 3928.0}, {"date": "2025-04-21", "close": 17.1607, "volume": 2934.0}, {"date": "2025-04-22", "close": 17.1607, "volume": 4793.0}, {"date": "2025-04-23", "close": 17.7607, "volume": 5545.0}, {"date": "2025-04-24", "close": 17.6407, "volume": 7173.0}, {"date": "2025-04-25", "close": 18.0007, "volume": 6583.0}, {"date": "2025-04-28", "close": 17.8807, "volume": 6802.0}, {"date": "2025-04-29", "close": 17.6407, "volume": 17995.0}, {"date": "2025-04-30", "close": 16.9207, "volume": 8768.0}, {"date": "2025-05-01", "close": 16.6807, "volume": 7852.0}, {"date": "2025-05-02", "close": 16.9207, "volume": 7243.0}, {"date": "2025-05-05", "close": 16.6807, "volume": 6355.0}, {"date": "2025-05-06", "close": 16.0806, "volume": 11449.0}, {"date": "2025-05-07", "close": 16.2006, "volume": 5388.0}, {"date": "2025-05-08", "close": 16.4407, "volume": 13654.0}, {"date": "2025-05-09", "close": 16.4407, "volume": 9030.0}, {"date": "2025-05-12", "close": 16.3207, "volume": 15721.0}, {"date": "2025-05-13", "close": 17.0407, "volume": 11400.0}, {"date": "2025-05-14", "close": 17.2807, "volume": 8355.0}, {"date": "2025-05-15", "close": 15.4806, "volume": 25660.0}, {"date": "2025-05-16", "close": 15.6006, "volume": 11549.0}, {"date": "2025-05-19", "close": 15.4806, "volume": 16704.0}, {"date": "2025-05-20", "close": 15.1206, "volume": 22179.0}, {"date": "2025-05-21", "close": 14.2806, "volume": 36486.0}, {"date": "2025-05-22", "close": 15.1206, "volume": 15602.0}, {"date": "2025-05-23", "close": 15.1206, "volume": 5725.0}, {"date": "2025-05-27", "close": 14.8806, "volume": 17658.0}, {"date": "2025-05-28", "close": 14.7606, "volume": 9659.0}, {"date": "2025-05-29", "close": 15.2406, "volume": 8576.0}, {"date": "2025-05-30", "close": 14.7606, "volume": 3767.0}, {"date": "2025-06-02", "close": 14.7006, "volume": 6490.0}, {"date": "2025-06-03", "close": 15.0006, "volume": 7724.0}, {"date": "2025-06-04", "close": 14.7606, "volume": 8248.0}, {"date": "2025-06-05", "close": 14.2806, "volume": 7082.0}, {"date": "2025-06-06", "close": 14.5206, "volume": 8166.0}, {"date": "2025-06-09", "close": 14.5206, "volume": 8456.0}, {"date": "2025-06-10", "close": 14.6406, "volume": 12561.0}, {"date": "2025-06-11", "close": 14.4006, "volume": 17591.0}, {"date": "2025-06-12", "close": 13.6805, "volume": 11419.0}, {"date": "2025-06-13", "close": 13.2005, "volume": 30838.0}, {"date": "2025-06-16", "close": 13.0805, "volume": 10307.0}, {"date": "2025-06-17", "close": 13.2005, "volume": 25622.0}, {"date": "2025-06-18", "close": 12.8405, "volume": 10163.0}, {"date": "2025-06-20", "close": 12.3605, "volume": 12221.0}, {"date": "2025-06-23", "close": 11.2685, "volume": 18916.0}, {"date": "2025-06-24", "close": 11.6201, "volume": 360239.0}, {"date": "2025-06-25", "close": 7.3443, "volume": 1205591.0}, {"date": "2025-06-26", "close": 6.9819, "volume": 153663.0}, {"date": "2025-06-27", "close": 8.0403, "volume": 147941.0}, {"date": "2025-06-30", "close": 7.7379, "volume": 179681.0}, {"date": "2025-07-01", "close": 7.6239, "volume": 66740.0}, {"date": "2025-07-02", "close": 8.0727, "volume": 63932.0}, {"date": "2025-07-03", "close": 8.0403, "volume": 45435.0}, {"date": "2025-07-07", "close": 7.9527, "volume": 46144.0}, {"date": "2025-07-08", "close": 9.2212, "volume": 176453.0}, {"date": "2025-07-09", "close": 9.2404, "volume": 236533.0}, {"date": "2025-07-10", "close": 9.0064, "volume": 53097.0}, {"date": "2025-07-11", "close": 8.7435, "volume": 57777.0}, {"date": "2025-07-14", "close": 8.9404, "volume": 34509.0}, {"date": "2025-07-15", "close": 8.7123, "volume": 20023.0}, {"date": "2025-07-16", "close": 8.8804, "volume": 32675.0}, {"date": "2025-07-17", "close": 8.9236, "volume": 34021.0}, {"date": "2025-07-18", "close": 8.7616, "volume": 14769.0}, {"date": "2025-07-21", "close": 8.8564, "volume": 28995.0}, {"date": "2025-07-22", "close": 9.4096, "volume": 37093.0}, {"date": "2025-07-23", "close": 9.5164, "volume": 26707.0}, {"date": "2025-07-24", "close": 9.9196, "volume": 20806.0}, {"date": "2025-07-25", "close": 9.3004, "volume": 21805.0}, {"date": "2025-07-28", "close": 9.7108, "volume": 24432.0}, {"date": "2025-07-29", "close": 9.1444, "volume": 19145.0}, {"date": "2025-07-30", "close": 8.5323, "volume": 19228.0}, {"date": "2025-07-31", "close": 8.4411, "volume": 35833.0}, {"date": "2025-08-01", "close": 8.3571, "volume": 18145.0}, {"date": "2025-08-04", "close": 8.4003, "volume": 12345.0}, {"date": "2025-08-05", "close": 8.4603, "volume": 18813.0}, {"date": "2025-08-06", "close": 8.3883, "volume": 14065.0}, {"date": "2025-08-07", "close": 8.1591, "volume": 19867.0}, {"date": "2025-08-08", "close": 8.0355, "volume": 14907.0}, {"date": "2025-08-11", "close": 8.2347, "volume": 21202.0}, {"date": "2025-08-12", "close": 8.4711, "volume": 9559.0}, {"date": "2025-08-13", "close": 8.6043, "volume": 17734.0}, {"date": "2025-08-14", "close": 7.3443, "volume": 73698.0}, {"date": "2025-08-15", "close": 7.5915, "volume": 21971.0}, {"date": "2025-08-18", "close": 7.6659, "volume": 18507.0}, {"date": "2025-08-19", "close": 7.3695, "volume": 10025.0}, {"date": "2025-08-20", "close": 7.3323, "volume": 18656.0}, {"date": "2025-08-21", "close": 7.3803, "volume": 34193.0}, {"date": "2025-08-22", "close": 7.3803, "volume": 29114.0}, {"date": "2025-08-25", "close": 7.6647, "volume": 34010.0}, {"date": "2025-08-26", "close": 7.5603, "volume": 12917.0}, {"date": "2025-08-27", "close": 7.4871, "volume": 8927.0}, {"date": "2025-08-28", "close": 7.4415, "volume": 10478.0}, {"date": "2025-08-29", "close": 7.6179, "volume": 26049.0}, {"date": "2025-09-02", "close": 7.4091, "volume": 21022.0}, {"date": "2025-09-03", "close": 6.8463, "volume": 37581.0}, {"date": "2025-09-04", "close": 6.6783, "volume": 15978.0}, {"date": "2025-09-05", "close": 6.3603, "volume": 21271.0}, {"date": "2025-09-08", "close": 6.4587, "volume": 27299.0}, {"date": "2025-09-09", "close": 6.7083, "volume": 31331.0}, {"date": "2025-09-10", "close": 6.7191, "volume": 18479.0}, {"date": "2025-09-11", "close": 7.0131, "volume": 29965.0}, {"date": "2025-09-12", "close": 7.0203, "volume": 25332.0}, {"date": "2025-09-15", "close": 6.7467, "volume": 25962.0}, {"date": "2025-09-16", "close": 6.7143, "volume": 10200.0}, {"date": "2025-09-17", "close": 6.5847, "volume": 27136.0}, {"date": "2025-09-18", "close": 6.7179, "volume": 13705.0}, {"date": "2025-09-19", "close": 6.7551, "volume": 9664.0}, {"date": "2025-09-22", "close": 7.1859, "volume": 18909.0}, {"date": "2025-09-23", "close": 8.2023, "volume": 100430.0}, {"date": "2025-09-24", "close": 9.76, "volume": 171690.0}, {"date": "2025-09-25", "close": 9.3832, "volume": 64649.0}, {"date": "2025-09-26", "close": 8.836, "volume": 40751.0}, {"date": "2025-09-29", "close": 8.878, "volume": 16831.0}, {"date": "2025-09-30", "close": 8.5395, "volume": 17766.0}, {"date": "2025-10-01", "close": 8.5095, "volume": 18217.0}, {"date": "2025-10-02", "close": 9.3196, "volume": 20584.0}, {"date": "2025-10-03", "close": 9.3316, "volume": 28851.0}, {"date": "2025-10-06", "close": 9.6184, "volume": 39746.0}, {"date": "2025-10-07", "close": 9.5824, "volume": 30566.0}, {"date": "2025-10-08", "close": 9.9412, "volume": 20242.0}, {"date": "2025-10-09", "close": 9.718, "volume": 12501.0}, {"date": "2025-10-10", "close": 8.8744, "volume": 27623.0}, {"date": "2025-10-13", "close": 9.0052, "volume": 19793.0}, {"date": "2025-10-14", "close": 9.298, "volume": 20873.0}, {"date": "2025-10-15", "close": 9.1312, "volume": 20606.0}, {"date": "2025-10-16", "close": 8.5215, "volume": 37338.0}, {"date": "2025-10-17", "close": 8.2659, "volume": 40416.0}, {"date": "2025-10-20", "close": 8.4003, "volume": 19746.0}, {"date": "2025-10-21", "close": 8.1603, "volume": 26134.0}, {"date": "2025-10-22", "close": 7.7799, "volume": 40757.0}, {"date": "2025-10-23", "close": 7.8003, "volume": 37126.0}, {"date": "2025-10-24", "close": 7.7763, "volume": 20229.0}, {"date": "2025-10-27", "close": 7.7931, "volume": 29750.0}, {"date": "2025-10-28", "close": 7.9323, "volume": 26938.0}, {"date": "2025-10-29", "close": 7.9083, "volume": 14199.0}, {"date": "2025-10-30", "close": 7.6143, "volume": 15561.0}, {"date": "2025-10-31", "close": 7.4103, "volume": 27546.0}, {"date": "2025-11-03", "close": 6.9783, "volume": 42515.0}, {"date": "2025-11-04", "close": 6.6423, "volume": 27647.0}, {"date": "2025-11-05", "close": 6.6603, "volume": 26260.0}, {"date": "2025-11-06", "close": 6.3879, "volume": 20334.0}, {"date": "2025-11-07", "close": 6.4143, "volume": 22315.0}, {"date": "2025-11-10", "close": 6.6759, "volume": 15808.0}, {"date": "2025-11-11", "close": 6.3447, "volume": 10496.0}, {"date": "2025-11-12", "close": 6.4395, "volume": 14730.0}, {"date": "2025-11-13", "close": 6.2474, "volume": 20886.0}, {"date": "2025-11-14", "close": 7.1763, "volume": 64505.0}, {"date": "2025-11-17", "close": 7.1439, "volume": 88364.0}, {"date": "2025-11-18", "close": 7.2759, "volume": 22556.0}, {"date": "2025-11-19", "close": 6.5883, "volume": 32694.0}, {"date": "2025-11-20", "close": 6.2402, "volume": 18943.0}, {"date": "2025-11-21", "close": 6.2883, "volume": 13965.0}, {"date": "2025-11-24", "close": 6.9735, "volume": 18242.0}, {"date": "2025-11-25", "close": 6.9915, "volume": 6634.0}, {"date": "2025-11-26", "close": 6.8811, "volume": 12418.0}, {"date": "2025-11-28", "close": 6.9819, "volume": 14667.0}, {"date": "2025-12-01", "close": 6.6003, "volume": 26091.0}, {"date": "2025-12-02", "close": 6.6003, "volume": 13338.0}, {"date": "2025-12-03", "close": 8.2803, "volume": 740024.0}, {"date": "2025-12-04", "close": 8.4003, "volume": 188976.0}, {"date": "2025-12-05", "close": 8.7652, "volume": 96181.0}, {"date": "2025-12-08", "close": 8.2923, "volume": 41372.0}, {"date": "2025-12-09", "close": 9.1168, "volume": 49404.0}, {"date": "2025-12-10", "close": 9.1108, "volume": 37319.0}, {"date": "2025-12-11", "close": 8.4903, "volume": 25890.0}, {"date": "2025-12-12", "close": 8.1219, "volume": 39291.0}, {"date": "2025-12-15", "close": 7.4583, "volume": 27437.0}, {"date": "2025-12-16", "close": 7.6779, "volume": 17095.0}, {"date": "2025-12-17", "close": 7.6851, "volume": 12936.0}, {"date": "2025-12-18", "close": 8.1639, "volume": 19069.0}, {"date": "2025-12-19", "close": 7.8039, "volume": 18360.0}, {"date": "2025-12-22", "close": 8.1603, "volume": 16128.0}, {"date": "2025-12-23", "close": 7.8003, "volume": 15438.0}, {"date": "2025-12-24", "close": 7.6107, "volume": 6066.0}, {"date": "2025-12-26", "close": 7.7259, "volume": 7731.0}, {"date": "2025-12-29", "close": 7.2903, "volume": 16546.0}, {"date": "2025-12-30", "close": 6.7779, "volume": 58435.0}, {"date": "2025-12-31", "close": 6.9195, "volume": 25389.0}, {"date": "2026-01-02", "close": 7.4823, "volume": 20777.0}, {"date": "2026-01-05", "close": 7.6515, "volume": 20075.0}, {"date": "2026-01-06", "close": 7.7871, "volume": 18778.0}, {"date": "2026-01-07", "close": 7.6239, "volume": 19467.0}, {"date": "2026-01-08", "close": 7.6803, "volume": 12900.0}, {"date": "2026-01-09", "close": 7.4643, "volume": 13893.0}, {"date": "2026-01-12", "close": 7.5531, "volume": 37179.0}, {"date": "2026-01-13", "close": 8.2491, "volume": 244038.0}, {"date": "2026-01-14", "close": 7.8651, "volume": 32911.0}, {"date": "2026-01-15", "close": 8.6703, "volume": 32244.0}, {"date": "2026-01-16", "close": 8.2803, "volume": 26713.0}, {"date": "2026-01-20", "close": 8.6535, "volume": 32799.0}, {"date": "2026-01-21", "close": 8.4003, "volume": 14466.0}, {"date": "2026-01-22", "close": 8.2779, "volume": 26221.0}, {"date": "2026-01-23", "close": 8.0475, "volume": 21381.0}, {"date": "2026-01-26", "close": 7.8003, "volume": 19064.0}, {"date": "2026-01-27", "close": 7.9203, "volume": 14640.0}, {"date": "2026-01-28", "close": 7.8699, "volume": 11016.0}, {"date": "2026-01-29", "close": 7.4403, "volume": 19307.0}, {"date": "2026-01-30", "close": 7.2603, "volume": 19011.0}, {"date": "2026-02-02", "close": 7.0275, "volume": 17683.0}, {"date": "2026-02-03", "close": 6.9003, "volume": 13478.0}, {"date": "2026-02-04", "close": 6.7599, "volume": 19384.0}, {"date": "2026-02-05", "close": 6.5139, "volume": 36278.0}, {"date": "2026-02-06", "close": 6.8403, "volume": 16348.0}, {"date": "2026-02-09", "close": 6.6111, "volume": 20630.0}, {"date": "2026-02-10", "close": 6.5643, "volume": 16424.0}, {"date": "2026-02-11", "close": 6.4887, "volume": 22988.0}, {"date": "2026-02-12", "close": 6.1202, "volume": 30720.0}, {"date": "2026-02-13", "close": 6.125, "volume": 11009.0}, {"date": "2026-02-17", "close": 6.3255, "volume": 22528.0}, {"date": "2026-02-18", "close": 6.3735, "volume": 7504.0}, {"date": "2026-02-19", "close": 6.2402, "volume": 11654.0}, {"date": "2026-02-20", "close": 5.1014, "volume": 89805.0}, {"date": "2026-02-23", "close": 4.595, "volume": 80635.0}, {"date": "2026-02-24", "close": 5.01, "volume": 65710.0}, {"date": "2026-02-25", "close": 6.02, "volume": 70240.0}, {"date": "2026-02-26", "close": 6.47, "volume": 25688.0}, {"date": "2026-02-27", "close": 7.4, "volume": 41960.0}, {"date": "2026-03-02", "close": 6.78, "volume": 21238.0}, {"date": "2026-03-03", "close": 6.4, "volume": 9549.0}, {"date": "2026-03-04", "close": 5.99, "volume": 20596.0}, {"date": "2026-03-05", "close": 5.95, "volume": 10556.0}, {"date": "2026-03-06", "close": 6.005, "volume": 6740.0}, {"date": "2026-03-09", "close": 6.06, "volume": 28582.0}, {"date": "2026-03-10", "close": 6.35, "volume": 6503.0}, {"date": "2026-03-11", "close": 6.68, "volume": 9368.0}, {"date": "2026-03-12", "close": 6.64, "volume": 9633.0}, {"date": "2026-03-13", "close": 6.85, "volume": 36535.0}, {"date": "2026-03-16", "close": 7.39, "volume": 14000.0}, {"date": "2026-03-17", "close": 7.56, "volume": 13127.0}, {"date": "2026-03-18", "close": 6.72, "volume": 23570.0}, {"date": "2026-03-19", "close": 6.82, "volume": 6385.0}, {"date": "2026-03-20", "close": 6.74, "volume": 13191.0}, {"date": "2026-03-23", "close": 6.48, "volume": 24463.0}, {"date": "2026-03-24", "close": 6.39, "volume": 23255.0}, {"date": "2026-03-25", "close": 6.53, "volume": 17371.0}, {"date": "2026-03-26", "close": 6.3, "volume": 2960.0}, {"date": "2026-03-27", "close": 6.43, "volume": 7768.0}, {"date": "2026-03-30", "close": 6.31, "volume": 11320.0}, {"date": "2026-03-31", "close": 6.63, "volume": 5049.0}, {"date": "2026-04-01", "close": 6.8, "volume": 3813.0}, {"date": "2026-04-02", "close": 6.86, "volume": 3935.0}, {"date": "2026-04-06", "close": 6.83, "volume": 7564.0}, {"date": "2026-04-07", "close": 6.58, "volume": 17633.0}, {"date": "2026-04-08", "close": 6.46, "volume": 3577.0}, {"date": "2026-04-09", "close": 6.62, "volume": 4167.0}, {"date": "2026-04-10", "close": 6.57, "volume": 3764.0}, {"date": "2026-04-13", "close": 6.5, "volume": 4139.0}, {"date": "2026-04-14", "close": 6.63, "volume": 8490.0}, {"date": "2026-04-15", "close": 6.64, "volume": 5000.0}, {"date": "2026-04-16", "close": 6.68, "volume": 4046.0}, {"date": "2026-04-17", "close": 6.79, "volume": 4308.0}, {"date": "2026-04-20", "close": 7.52, "volume": 26210.0}, {"date": "2026-04-21", "close": 7.4, "volume": 21271.0}, {"date": "2026-04-22", "close": 7.65, "volume": 10189.0}, {"date": "2026-04-23", "close": 7.65, "volume": 5131.0}, {"date": "2026-04-24", "close": 7.38, "volume": 6921.0}, {"date": "2026-04-27", "close": 7.49, "volume": 8514.0}, {"date": "2026-04-28", "close": 7.09, "volume": 7211.0}, {"date": "2026-04-29", "close": 7.25, "volume": 1847.0}, {"date": "2026-04-30", "close": 7.28, "volume": 6539.0}, {"date": "2026-05-01", "close": 7.245, "volume": 3673.0}, {"date": "2026-05-04", "close": 7.075, "volume": 5247.0}, {"date": "2026-05-05", "close": 7.0, "volume": 2964.0}, {"date": "2026-05-06", "close": 7.0, "volume": 5806.0}, {"date": "2026-05-07", "close": 6.76, "volume": 5007.0}, {"date": "2026-05-08", "close": 6.3, "volume": 18499.0}, {"date": "2026-05-11", "close": 6.4, "volume": 10361.0}, {"date": "2026-05-12", "close": 6.49, "volume": 3235.0}, {"date": "2026-05-13", "close": 6.63, "volume": 10526.0}, {"date": "2026-05-14", "close": 6.595, "volume": 5236.0}, {"date": "2026-05-15", "close": 6.7, "volume": 9070.0}, {"date": "2026-05-18", "close": 6.58, "volume": 14084.0}, {"date": "2026-05-19", "close": 6.4, "volume": 6250.0}, {"date": "2026-05-20", "close": 6.49, "volume": 3045.0}, {"date": "2026-05-21", "close": 6.34, "volume": 5430.0}, {"date": "2026-05-22", "close": 7.05, "volume": 42502.0}, {"date": "2026-05-26", "close": 6.98, "volume": 13006.0}, {"date": "2026-05-27", "close": 7.5, "volume": 20493.0}, {"date": "2026-05-28", "close": 7.94, "volume": 21741.0}, {"date": "2026-05-29", "close": 7.94, "volume": 6811.0}, {"date": "2026-06-01", "close": 7.95, "volume": 14585.0}, {"date": "2026-06-02", "close": 7.68, "volume": 13748.0}, {"date": "2026-06-03", "close": 7.28, "volume": 14477.0}, {"date": "2026-06-04", "close": 7.17, "volume": 4928.0}, {"date": "2026-06-05", "close": 7.005, "volume": 10727.0}, {"date": "2026-06-08", "close": 6.98, "volume": 7668.0}, {"date": "2026-06-09", "close": 6.9824, "volume": 3349.0}, {"date": "2026-06-10", "close": 7.07, "volume": 6246.0}, {"date": "2026-06-11", "close": 6.8, "volume": 1564.0}, {"date": "2026-06-12", "close": 6.78, "volume": 5471.0}, {"date": "2026-06-15", "close": 6.955, "volume": 8405.0}, {"date": "2026-06-16", "close": 6.915, "volume": 3946.0}, {"date": "2026-06-17", "close": 6.98, "volume": 2773.0}, {"date": "2026-06-18", "close": 6.91, "volume": 2555.0}, {"date": "2026-06-22", "close": 7.19, "volume": 9219.0}, {"date": "2026-06-23", "close": 6.9527, "volume": 6788.0}, {"date": "2026-06-24", "close": 6.94, "volume": 4449.0}, {"date": "2026-06-25", "close": 6.93, "volume": 1763.0}, {"date": "2026-06-26", "close": 7.2, "volume": 4695.0}, {"date": "2026-06-29", "close": 7.135, "volume": 4828.0}, {"date": "2026-06-30", "close": 7.66, "volume": 28884.0}, {"date": "2026-07-01", "close": 7.69, "volume": 8496.0}, {"date": "2026-07-02", "close": 8.02, "volume": 30347.0}, {"date": "2026-07-06", "close": 8.73, "volume": 126717.0}, {"date": "2026-07-07", "close": 8.45, "volume": 51883.0}, {"date": "2026-07-08", "close": 8.1224, "volume": 11667.0}, {"date": "2026-07-09", "close": 8.44, "volume": 9289.0}, {"date": "2026-07-10", "close": 8.385, "volume": 3763.0}, {"date": "2026-07-13", "close": 7.95, "volume": 17538.0}, {"date": "2026-07-14", "close": 8.0, "volume": 5607.0}, {"date": "2026-07-15", "close": 7.81, "volume": 8370.0}, {"date": "2026-07-16", "close": 7.84, "volume": 6209.0}, {"date": "2026-07-17", "close": 7.91, "volume": 15063.0}, {"date": "2026-07-20", "close": 7.55, "volume": 15959.0}, {"date": "2026-07-21", "close": 7.25, "volume": 9551.0}, {"date": "2026-07-22", "close": 7.23, "volume": 4610.0}, {"date": "2026-07-23", "close": 7.03, "volume": 5164.0}, {"date": "2026-07-24", "close": 7.05, "volume": 2138.0}, {"date": "2026-07-27", "close": 7.1133, "volume": 5866.0}, {"date": "2026-07-28", "close": 6.9516, "volume": 4076.0}, {"date": "2026-07-29", "close": 7.1, "volume": 4440.0}, {"date": "2026-07-30", "close": 7.0, "volume": 4097.0}, {"date": "2026-07-31", "close": 7.22, "volume": 1610.0}, {"date": "2026-08-03", "close": 7.22, "volume": 7162.0}, {"date": "2026-08-04", "close": 7.21, "volume": 3112.0}, {"date": "2026-08-05", "close": 7.2501, "volume": 5028.0}, {"date": "2026-08-06", "close": 7.4, "volume": 2947.0}, {"date": "2026-08-07", "close": 7.685, "volume": 6967.0}], "refreshing": true}