{"ticker": "PHIO", "overview": {"cik": "1533040", "ticker": "PHIO", "name": "Phio Pharmaceuticals Corp.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006620", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006592", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-14", "title": "ANNUAL REPORT", "accession": "0001683168-26-006475", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001683168-26-006474", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-14", "title": "FORM DEF 14A", "accession": "0001437749-26-027997", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026275", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026271", "price_sensitive": true}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001683168-26-005842", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023916", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001683168-26-005164", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015604", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015590", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001437749-26-011761", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-002750", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001437749-26-010164", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "FORM 10-K", "accession": "0001437749-26-007078", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001437749-26-007071", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001437749-26-004542", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016522", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "FORM 8-K", "accession": "0001437749-26-003575", "price_sensitive": true}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000813", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000809", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000807", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 27700.0, "sell_n": 0, "sell_sum": 0, "net": 27700.0, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-08-19"}, "metrics": {"ticker": "PHIO", "has_prices": true, "as_of": "2026-09-22", "last": 1.0, "prev_close": 1.01, "change": -0.010000000000000009, "change_pct": -0.00990099009900991, "session_volume": 206297.0, "vwap_5": 1.0120214663732212, "vwap_20": 1.0791720211131681, "vwap_60": 0.9435715345601827, "vwap_250": 1.4164792099890782, "high_52w": 1.86, "low_52w": 0.8568, "avg_volume_20": 156130.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-006620", "src": "INSIDERS", "ticker": "PHIO", "cik": "1533040", "company": "Phio Pharmaceuticals Corp.", "company_raw": "Phio Pharmaceuticals Corp.", "who": "Ronald Todd Plott", "who_key": "Plott Ronald Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $17K of PHIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1768337/000168316826006620/0001683168-26-006620-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001683168-26-006592", "src": "INSIDERS", "ticker": "PHIO", "cik": "1533040", "company": "Phio Pharmaceuticals Corp.", "company_raw": "Phio Pharmaceuticals Corp.", "who": "Robert J. Bitterman", "who_key": "Bitterman Robert J", "role": "Chairman, Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10600.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $11K of PHIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1533040/000168316826006592/0001683168-26-006592-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}], "recent_buys": [{"id": "0001683168-26-006620", "src": "INSIDERS", "ticker": "PHIO", "cik": "1533040", "company": "Phio Pharmaceuticals Corp.", "company_raw": "Phio Pharmaceuticals Corp.", "who": "Ronald Todd Plott", "who_key": "Plott Ronald Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17100.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $17K of PHIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1768337/000168316826006620/0001683168-26-006620-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0001683168-26-006592", "src": "INSIDERS", "ticker": "PHIO", "cik": "1533040", "company": "Phio Pharmaceuticals Corp.", "company_raw": "Phio Pharmaceuticals Corp.", "who": "Robert J. Bitterman", "who_key": "Bitterman Robert J", "role": "Chairman, Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10600.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $11K of PHIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1533040/000168316826006592/0001683168-26-006592-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Phio Pharmaceuticals Corp. - Common Stock", "new_value": "Phio Pharmaceuticals Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001533040", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001533040", "applied": 1, "detected_at": "2026-10-27T02:33:35.232141"}]}, "key_people": [{"who": "Ronald Todd Plott", "who_key": "Plott Ronald Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17100.0, "sold": 0, "net": 17100.0, "trades": 1, "top_score": 30.1, "lean": "buying", "history": [{"action": "BUY", "amount": 17100.0, "date": "2026-08-19", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1768337/000168316826006620/0001683168-26-006620-index.htm"}], "latest": {"action": "BUY", "amount": 17100.0, "date": "2026-08-19", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1768337/000168316826006620/0001683168-26-006620-index.htm"}}, {"who": "Robert J. Bitterman", "who_key": "Bitterman Robert J", "role": "Chairman, Pres. & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 10600.0, "sold": 0, "net": 10600.0, "trades": 1, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 10600.0, "date": "2026-08-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1533040/000168316826006592/0001683168-26-006592-index.htm"}], "latest": {"action": "BUY", "amount": 10600.0, "date": "2026-08-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1533040/000168316826006592/0001683168-26-006592-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 10600.0}, {"date": "2026-08-19", "net": 17100.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006620", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001683168-26-006592", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-14", "title": "ANNUAL REPORT", "accession": "0001683168-26-006475", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001683168-26-006474", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-14", "title": "FORM DEF 14A", "accession": "0001437749-26-027997", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026275", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026271", "price_sensitive": true}, {"form": "3", "date": "2026-07-30", "title": "Initial insider holdings", "accession": "0001683168-26-005842", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001437749-26-023916", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001683168-26-005164", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015604", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015590", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001437749-26-011761", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001683168-26-002750", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001437749-26-010164", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-05", "title": "FORM 10-K", "accession": "0001437749-26-007078", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001437749-26-007071", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001437749-26-004542", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001649553-26-000030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-016522", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "FORM 8-K", "accession": "0001437749-26-003575", "price_sensitive": true}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000813", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000809", "price_sensitive": false}, {"form": "4", "date": "2026-02-06", "title": "Insider transaction", "accession": "0001683168-26-000807", "price_sensitive": false}], "performance": {"ticker": "PHIO", "has_prices": true, "summary": {"n": 2, "avg": -0.08902691511387162, "win_rate": 0.0, "best": -0.04761904761904766, "worst": -0.1304347826086956, "as_of": "2026-09-22"}, "buys": [{"who": "Plott Ronald Todd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17100.0, "date": "2026-08-19", "score": 30.1, "ref_price": 1.15, "return": -0.1304347826086956}, {"who": "Bitterman Robert J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, Pres. & CEO, Director", "amount": 10600.0, "date": "2026-08-18", "score": 38.1, "ref_price": 1.05, "return": -0.04761904761904766}]}, "price_series": [{"date": "2016-09-22", "close": 121788.2675, "volume": null}, {"date": "2016-09-23", "close": 117992.0381, "volume": null}, {"date": "2016-09-26", "close": 109312.3962, "volume": 1.0}, {"date": "2016-09-27", "close": 115253.2873, "volume": null}, {"date": "2016-09-28", "close": 109906.4853, "volume": null}, {"date": "2016-09-29", "close": 112282.8417, "volume": 1.0}, {"date": "2016-09-30", "close": 109906.4853, "volume": null}, {"date": "2016-10-03", "close": 103965.5942, "volume": null}, {"date": "2016-10-04", "close": 101589.2378, "volume": null}, {"date": "2016-10-05", "close": 100995.1486, "volume": null}, {"date": "2016-10-06", "close": 100401.0595, "volume": 1.0}, {"date": "2016-10-07", "close": 98618.7922, "volume": null}, {"date": "2016-10-10", "close": 99094.0635, "volume": null}, {"date": "2016-10-11", "close": 100401.0595, "volume": 1.0}, {"date": "2016-10-12", "close": 90307.4856, "volume": 2.0}, {"date": "2016-10-13", "close": 79607.9407, "volume": 1.0}, {"date": "2016-10-14", "close": 77231.5843, "volume": null}, {"date": "2016-10-17", "close": 68314.3067, "volume": 1.0}, {"date": "2016-10-18", "close": 58814.8219, "volume": 3.0}, {"date": "2016-10-19", "close": 55844.3763, "volume": 3.0}, {"date": "2016-10-20", "close": 70102.5149, "volume": 3.0}, {"date": "2016-10-21", "close": 70696.6041, "volume": 1.0}, {"date": "2016-10-24", "close": 68320.2476, "volume": 1.0}, {"date": "2016-10-25", "close": 67132.0694, "volume": null}, {"date": "2016-10-26", "close": 68320.2476, "volume": null}, {"date": "2016-10-27", "close": 68914.3367, "volume": null}, {"date": "2016-10-28", "close": 67132.0694, "volume": null}, {"date": "2016-10-31", "close": 68914.3367, "volume": null}, {"date": "2016-11-01", "close": 68914.3367, "volume": null}, {"date": "2016-11-02", "close": 67833.0945, "volume": null}, {"date": "2016-11-03", "close": 64755.713, "volume": null}, {"date": "2016-11-04", "close": 65349.8021, "volume": 1.0}, {"date": "2016-11-07", "close": 63567.5347, "volume": null}, {"date": "2016-11-08", "close": 60597.0892, "volume": null}, {"date": "2016-11-09", "close": 60597.0892, "volume": null}, {"date": "2016-11-10", "close": 70696.6041, "volume": 1.0}, {"date": "2016-11-11", "close": 74267.0796, "volume": 2.0}, {"date": "2016-11-14", "close": 76637.4951, "volume": 1.0}, {"date": "2016-11-15", "close": 67138.0103, "volume": 1.0}, {"date": "2016-11-16", "close": 73667.0496, "volume": 4.0}, {"date": "2016-11-17", "close": 78895.0338, "volume": 4.0}, {"date": "2016-11-18", "close": 95054.2576, "volume": 3.0}, {"date": "2016-11-21", "close": 152680.9012, "volume": 165.0}, {"date": "2016-11-22", "close": 130402.5596, "volume": 19.0}, {"date": "2016-11-23", "close": 106104.315, "volume": 9.0}, {"date": "2016-11-25", "close": 110500.5744, "volume": 2.0}, {"date": "2016-11-28", "close": 100401.0595, "volume": 5.0}, {"date": "2016-11-29", "close": 89707.4556, "volume": 4.0}, {"date": "2016-11-30", "close": 89707.4556, "volume": 8.0}, {"date": "2016-12-01", "close": 83766.5645, "volume": 3.0}, {"date": "2016-12-02", "close": 77231.5843, "volume": 3.0}, {"date": "2016-12-05", "close": 80202.0298, "volume": 1.0}, {"date": "2016-12-06", "close": 121788.2675, "volume": 32.0}, {"date": "2016-12-07", "close": 103965.5942, "volume": 6.0}, {"date": "2016-12-08", "close": 100995.1486, "volume": 3.0}, {"date": "2016-12-09", "close": 105747.8615, "volume": 9.0}, {"date": "2016-12-12", "close": 96236.4949, "volume": 3.0}, {"date": "2016-12-13", "close": 90895.6338, "volume": 3.0}, {"date": "2016-12-14", "close": 81384.2671, "volume": 3.0}, {"date": "2016-12-15", "close": 81984.2971, "volume": 13.0}, {"date": "2016-12-16", "close": 50277.7614, "volume": 78.0}, {"date": "2016-12-19", "close": 46992.4486, "volume": 21.0}, {"date": "2016-12-20", "close": 46338.9506, "volume": 13.0}, {"date": "2016-12-21", "close": 46582.5271, "volume": 12.0}, {"date": "2016-12-22", "close": 42839.7657, "volume": 14.0}, {"date": "2016-12-23", "close": 42227.8539, "volume": 8.0}, {"date": "2016-12-27", "close": 43962.5941, "volume": 11.0}, {"date": "2016-12-28", "close": 44764.6144, "volume": 6.0}, {"date": "2016-12-29", "close": 43481.3819, "volume": 5.0}, {"date": "2016-12-30", "close": 42459.5487, "volume": 8.0}, {"date": "2017-01-03", "close": 42780.3568, "volume": 8.0}, {"date": "2017-01-04", "close": 44443.8063, "volume": 5.0}, {"date": "2017-01-05", "close": 43962.5941, "volume": 6.0}, {"date": "2017-01-06", "close": 43368.505, "volume": 4.0}, {"date": "2017-01-09", "close": 42536.7803, "volume": 6.0}, {"date": "2017-01-10", "close": 41645.6466, "volume": 5.0}, {"date": "2017-01-11", "close": 42596.1892, "volume": 6.0}, {"date": "2017-01-12", "close": 41883.2822, "volume": 13.0}, {"date": "2017-01-13", "close": 44425.9836, "volume": 208.0}, {"date": "2017-01-17", "close": 44354.6929, "volume": 32.0}, {"date": "2017-01-18", "close": 41705.0555, "volume": 20.0}, {"date": "2017-01-19", "close": 39215.8221, "volume": 29.0}, {"date": "2017-01-20", "close": 40011.9015, "volume": 11.0}, {"date": "2017-01-23", "close": 37623.6633, "volume": 9.0}, {"date": "2017-01-24", "close": 40986.2077, "volume": 11.0}, {"date": "2017-01-25", "close": 41396.1292, "volume": 6.0}, {"date": "2017-01-26", "close": 40285.1825, "volume": 8.0}, {"date": "2017-01-27", "close": 39803.9703, "volume": 5.0}, {"date": "2017-01-30", "close": 38496.9743, "volume": 3.0}, {"date": "2017-01-31", "close": 37445.4366, "volume": 6.0}, {"date": "2017-02-01", "close": 37368.205, "volume": 4.0}, {"date": "2017-02-02", "close": 39209.8812, "volume": 10.0}, {"date": "2017-02-03", "close": 38615.7921, "volume": 3.0}, {"date": "2017-02-06", "close": 37938.5305, "volume": 4.0}, {"date": "2017-02-07", "close": 43962.5941, "volume": 28.0}, {"date": "2017-02-08", "close": 43368.505, "volume": 41.0}, {"date": "2017-02-09", "close": 42774.4159, "volume": 17.0}, {"date": "2017-02-10", "close": 45376.5262, "volume": 30.0}, {"date": "2017-02-13", "close": 45150.7723, "volume": 27.0}, {"date": "2017-02-14", "close": 42774.4159, "volume": 10.0}, {"date": "2017-02-15", "close": 45144.8314, "volume": 13.0}, {"date": "2017-02-16", "close": 43071.4605, "volume": 7.0}, {"date": "2017-02-17", "close": 41556.5332, "volume": 11.0}, {"date": "2017-02-21", "close": 42091.2134, "volume": 6.0}, {"date": "2017-02-22", "close": 41140.6708, "volume": 7.0}, {"date": "2017-02-23", "close": 41734.76, "volume": 8.0}, {"date": "2017-02-24", "close": 41289.1931, "volume": 5.0}, {"date": "2017-02-27", "close": 40992.1486, "volume": 4.0}, {"date": "2017-02-28", "close": 40398.0595, "volume": 4.0}, {"date": "2017-03-01", "close": 40992.1486, "volume": 11.0}, {"date": "2017-03-02", "close": 40813.9218, "volume": 7.0}, {"date": "2017-03-03", "close": 40398.0595, "volume": 6.0}, {"date": "2017-03-06", "close": 40992.1486, "volume": 4.0}, {"date": "2017-03-07", "close": 45673.5708, "volume": 32.0}, {"date": "2017-03-08", "close": 45744.8614, "volume": 23.0}, {"date": "2017-03-09", "close": 49594.5589, "volume": 39.0}, {"date": "2017-03-10", "close": 46933.0397, "volume": 20.0}, {"date": "2017-03-13", "close": 50509.4561, "volume": 66.0}, {"date": "2017-03-14", "close": 46338.9506, "volume": 27.0}, {"date": "2017-03-15", "close": 48121.2179, "volume": 19.0}, {"date": "2017-03-16", "close": 47830.1142, "volume": 16.0}, {"date": "2017-03-17", "close": 45703.2752, "volume": 14.0}, {"date": "2017-03-20", "close": 44200.2298, "volume": 19.0}, {"date": "2017-03-21", "close": 44022.003, "volume": 11.0}, {"date": "2017-03-22", "close": 43012.0515, "volume": 7.0}, {"date": "2017-03-23", "close": 43671.4905, "volume": 12.0}, {"date": "2017-03-24", "close": 43059.5787, "volume": 8.0}, {"date": "2017-03-27", "close": 45150.7723, "volume": 8.0}, {"date": "2017-03-28", "close": 51388.708, "volume": 293.0}, {"date": "2017-03-29", "close": 51091.6634, "volume": 23.0}, {"date": "2017-03-30", "close": 49885.6625, "volume": 16.0}, {"date": "2017-03-31", "close": 48121.2179, "volume": 14.0}, {"date": "2017-04-03", "close": 47693.4737, "volume": 11.0}, {"date": "2017-04-04", "close": 48121.2179, "volume": 14.0}, {"date": "2017-04-05", "close": 45626.0436, "volume": 10.0}, {"date": "2017-04-06", "close": 44265.5796, "volume": 9.0}, {"date": "2017-04-07", "close": 46338.9506, "volume": 11.0}, {"date": "2017-04-10", "close": 45150.7723, "volume": 4.0}, {"date": "2017-04-11", "close": 45447.8169, "volume": 5.0}, {"date": "2017-04-12", "close": 44895.314, "volume": 5.0}, {"date": "2017-04-13", "close": 44051.7075, "volume": 6.0}, {"date": "2017-04-17", "close": 40415.8821, "volume": 17.0}, {"date": "2017-04-18", "close": 37487.0228, "volume": 17.0}, {"date": "2017-04-19", "close": 41586.2377, "volume": 18.0}, {"date": "2017-04-20", "close": 40807.9809, "volume": 13.0}, {"date": "2017-04-21", "close": 39471.2804, "volume": 5.0}, {"date": "2017-04-24", "close": 38615.7921, "volume": 5.0}, {"date": "2017-04-25", "close": 38556.3832, "volume": 4.0}, {"date": "2017-04-26", "close": 40398.0595, "volume": 7.0}, {"date": "2017-04-27", "close": 39803.9703, "volume": 3.0}, {"date": "2017-04-28", "close": 38390.0383, "volume": 7.0}, {"date": "2017-05-01", "close": 40154.4829, "volume": 6.0}, {"date": "2017-05-02", "close": 37576.1362, "volume": 6.0}, {"date": "2017-05-03", "close": 36833.5248, "volume": 7.0}, {"date": "2017-05-04", "close": 36491.5671, "volume": 5.0}, {"date": "2017-05-05", "close": 35110.6664, "volume": 8.0}, {"date": "2017-05-08", "close": 32680.8419, "volume": 8.0}, {"date": "2017-05-09", "close": 32080.8119, "volume": 10.0}, {"date": "2017-05-10", "close": 34540.3408, "volume": 4.0}, {"date": "2017-05-11", "close": 33179.8768, "volume": 4.0}, {"date": "2017-05-12", "close": 32377.8565, "volume": 4.0}, {"date": "2017-05-15", "close": 33874.961, "volume": 4.0}, {"date": "2017-05-16", "close": 34813.6218, "volume": 6.0}, {"date": "2017-05-17", "close": 33263.0493, "volume": 5.0}, {"date": "2017-05-18", "close": 32086.7528, "volume": 3.0}, {"date": "2017-05-19", "close": 33863.0793, "volume": 3.0}, {"date": "2017-05-22", "close": 34457.1684, "volume": 1.0}, {"date": "2017-05-23", "close": 34754.2129, "volume": 1.0}, {"date": "2017-05-24", "close": 33863.0793, "volume": 6.0}, {"date": "2017-05-25", "close": 33857.1384, "volume": 2.0}, {"date": "2017-05-26", "close": 33268.9901, "volume": 2.0}, {"date": "2017-05-30", "close": 32912.5367, "volume": 2.0}, {"date": "2017-05-31", "close": 32799.6597, "volume": 2.0}, {"date": "2017-06-01", "close": 33566.0347, "volume": 1.0}, {"date": "2017-06-02", "close": 34397.7595, "volume": 1.0}, {"date": "2017-06-05", "close": 32740.2508, "volume": 2.0}, {"date": "2017-06-06", "close": 32253.0978, "volume": 2.0}, {"date": "2017-06-07", "close": 32437.2654, "volume": 2.0}, {"date": "2017-06-08", "close": 34979.9668, "volume": 4.0}, {"date": "2017-06-09", "close": 37962.2941, "volume": 19.0}, {"date": "2017-06-12", "close": 36833.5248, "volume": 5.0}, {"date": "2017-06-13", "close": 35657.2284, "volume": 1.0}, {"date": "2017-06-14", "close": 36833.5248, "volume": 2.0}, {"date": "2017-06-15", "close": 33274.931, "volume": 5.0}, {"date": "2017-06-16", "close": 32674.901, "volume": 2.0}, {"date": "2017-06-19", "close": 33274.931, "volume": 1.0}, {"date": "2017-06-20", "close": 33268.9901, "volume": 2.0}, {"date": "2017-06-21", "close": 35110.6664, "volume": 3.0}, {"date": "2017-06-22", "close": 37724.6585, "volume": 8.0}, {"date": "2017-06-23", "close": 37083.0422, "volume": 2.0}, {"date": "2017-06-26", "close": 36833.5248, "volume": 2.0}, {"date": "2017-06-27", "close": 36239.4357, "volume": 2.0}, {"date": "2017-06-28", "close": 35348.302, "volume": 1.0}, {"date": "2017-06-29", "close": 35645.3466, "volume": 2.0}, {"date": "2017-06-30", "close": 34819.5627, "volume": 1.0}, {"date": "2017-07-03", "close": 36785.9977, "volume": 1.0}, {"date": "2017-07-05", "close": 35496.8243, "volume": 1.0}, {"date": "2017-07-06", "close": 38021.703, "volume": 9.0}, {"date": "2017-07-07", "close": 44550.7423, "volume": 38.0}, {"date": "2017-07-10", "close": 39631.6845, "volume": 12.0}, {"date": "2017-07-11", "close": 40754.5129, "volume": 10.0}, {"date": "2017-07-12", "close": 40992.1486, "volume": 8.0}, {"date": "2017-07-13", "close": 41354.5429, "volume": 5.0}, {"date": "2017-07-14", "close": 40398.0595, "volume": 2.0}, {"date": "2017-07-17", "close": 39506.9258, "volume": 1.0}, {"date": "2017-07-18", "close": 39239.5857, "volume": 2.0}, {"date": "2017-07-19", "close": 38081.1119, "volume": 8.0}, {"date": "2017-07-20", "close": 35882.9822, "volume": 2.0}, {"date": "2017-07-21", "close": 37427.6139, "volume": 1.0}, {"date": "2017-07-24", "close": 36892.9337, "volume": 1.0}, {"date": "2017-07-25", "close": 37451.3775, "volume": 2.0}, {"date": "2017-07-26", "close": 38597.9695, "volume": 1.0}, {"date": "2017-07-27", "close": 37968.235, "volume": 1.0}, {"date": "2017-07-28", "close": 37433.5548, "volume": 1.0}, {"date": "2017-07-31", "close": 36239.4357, "volume": 2.0}, {"date": "2017-08-01", "close": 35538.4105, "volume": 2.0}, {"date": "2017-08-02", "close": 35057.1984, "volume": 1.0}, {"date": "2017-08-03", "close": 33863.0793, "volume": 2.0}, {"date": "2017-08-04", "close": 33863.0793, "volume": 1.0}, {"date": "2017-08-07", "close": 33863.0793, "volume": 3.0}, {"date": "2017-08-08", "close": 34457.7625, "volume": 2.0}, {"date": "2017-08-09", "close": 36298.8446, "volume": 8.0}, {"date": "2017-08-10", "close": 36536.4802, "volume": 5.0}, {"date": "2017-08-11", "close": 36120.6179, "volume": 1.0}, {"date": "2017-08-14", "close": 35645.3466, "volume": 2.0}, {"date": "2017-08-15", "close": 33268.9901, "volume": 3.0}, {"date": "2017-08-16", "close": 33447.2169, "volume": 1.0}, {"date": "2017-08-17", "close": 35348.302, "volume": 4.0}, {"date": "2017-08-18", "close": 34160.1238, "volume": 2.0}, {"date": "2017-08-21", "close": 32674.901, "volume": 2.0}, {"date": "2017-08-22", "close": 32950.2613, "volume": 1.0}, {"date": "2017-08-23", "close": 32080.8119, "volume": 2.0}, {"date": "2017-08-24", "close": 33863.0793, "volume": 3.0}, {"date": "2017-08-25", "close": 34219.5327, "volume": 1.0}, {"date": "2017-08-28", "close": 33863.0793, "volume": 1.0}, {"date": "2017-08-29", "close": 33863.0793, "volume": 2.0}, {"date": "2017-08-30", "close": 33863.0793, "volume": 2.0}, {"date": "2017-08-31", "close": 33863.0793, "volume": 3.0}, {"date": "2017-09-01", "close": 33268.9901, "volume": 1.0}, {"date": "2017-09-05", "close": 33268.9901, "volume": 2.0}, {"date": "2017-09-06", "close": 31664.9495, "volume": 7.0}, {"date": "2017-09-07", "close": 31486.7228, "volume": 4.0}, {"date": "2017-09-08", "close": 31427.3139, "volume": 2.0}, {"date": "2017-09-11", "close": 31189.6783, "volume": 4.0}, {"date": "2017-09-12", "close": 31771.8856, "volume": 3.0}, {"date": "2017-09-13", "close": 31486.7228, "volume": 4.0}, {"date": "2017-09-14", "close": 31070.8604, "volume": 3.0}, {"date": "2017-09-15", "close": 30904.5155, "volume": 31.0}, {"date": "2017-09-18", "close": 29965.8547, "volume": 9.0}, {"date": "2017-09-19", "close": 29169.7753, "volume": 8.0}, {"date": "2017-09-20", "close": 30833.2248, "volume": 7.0}, {"date": "2017-09-21", "close": 29971.7956, "volume": 5.0}, {"date": "2017-09-22", "close": 30595.5891, "volume": 5.0}, {"date": "2017-09-25", "close": 30001.5, "volume": 4.0}, {"date": "2017-09-26", "close": 30583.7074, "volume": 5.0}, {"date": "2017-09-27", "close": 28456.8684, "volume": 14.0}, {"date": "2017-09-28", "close": 28516.2773, "volume": 5.0}, {"date": "2017-09-29", "close": 28516.2773, "volume": 6.0}, {"date": "2017-10-02", "close": 26116.1573, "volume": 15.0}, {"date": "2017-10-03", "close": 25848.8172, "volume": 11.0}, {"date": "2017-10-04", "close": 27975.6562, "volume": 18.0}, {"date": "2017-10-05", "close": 30274.781, "volume": 18.0}, {"date": "2017-10-06", "close": 30286.6628, "volume": 11.0}, {"date": "2017-10-09", "close": 29686.6328, "volume": 9.0}, {"date": "2017-10-10", "close": 28920.2579, "volume": 2.0}, {"date": "2017-10-11", "close": 32377.8565, "volume": 24.0}, {"date": "2017-10-12", "close": 31486.7228, "volume": 7.0}, {"date": "2017-10-13", "close": 30173.7859, "volume": 5.0}, {"date": "2017-10-16", "close": 29704.4555, "volume": 3.0}, {"date": "2017-10-17", "close": 33571.9756, "volume": 12.0}, {"date": "2017-10-18", "close": 37540.4908, "volume": 46.0}, {"date": "2017-10-19", "close": 36833.5248, "volume": 9.0}, {"date": "2017-10-20", "close": 34480.9319, "volume": 5.0}, {"date": "2017-10-23", "close": 36239.4357, "volume": 4.0}, {"date": "2017-10-24", "close": 34457.1684, "volume": 3.0}, {"date": "2017-10-25", "close": 34415.5821, "volume": 6.0}, {"date": "2017-10-26", "close": 33863.0793, "volume": 4.0}, {"date": "2017-10-27", "close": 33037.2954, "volume": 4.0}, {"date": "2017-10-30", "close": 32080.8119, "volume": 2.0}, {"date": "2017-10-31", "close": 32377.8565, "volume": 7.0}, {"date": "2017-11-01", "close": 30809.4612, "volume": 3.0}, {"date": "2017-11-02", "close": 32490.7334, "volume": 4.0}, {"date": "2017-11-03", "close": 33821.493, "volume": 3.0}, {"date": "2017-11-06", "close": 35039.3757, "volume": 5.0}, {"date": "2017-11-07", "close": 36239.4357, "volume": 8.0}, {"date": "2017-11-08", "close": 33821.493, "volume": 6.0}, {"date": "2017-11-09", "close": 30536.1802, "volume": 9.0}, {"date": "2017-11-10", "close": 32169.9253, "volume": 6.0}, {"date": "2017-11-13", "close": 34160.1238, "volume": 4.0}, {"date": "2017-11-14", "close": 33773.9659, "volume": 4.0}, {"date": "2017-11-15", "close": 33566.0347, "volume": 2.0}, {"date": "2017-11-16", "close": 33863.0793, "volume": 1.0}, {"date": "2017-11-17", "close": 35039.3757, "volume": 2.0}, {"date": "2017-11-20", "close": 36661.239, "volume": 6.0}, {"date": "2017-11-21", "close": 37130.5694, "volume": 9.0}, {"date": "2017-11-22", "close": 38615.7921, "volume": 14.0}, {"date": "2017-11-24", "close": 40338.6505, "volume": 5.0}, {"date": "2017-11-27", "close": 42180.3268, "volume": 13.0}, {"date": "2017-11-28", "close": 39803.9703, "volume": 13.0}, {"date": "2017-11-29", "close": 40392.1186, "volume": 11.0}, {"date": "2017-11-30", "close": 37160.2738, "volume": 7.0}, {"date": "2017-12-01", "close": 35942.3911, "volume": 4.0}, {"date": "2017-12-04", "close": 35057.1984, "volume": 4.0}, {"date": "2017-12-05", "close": 34742.3311, "volume": 3.0}, {"date": "2017-12-06", "close": 33863.0793, "volume": 3.0}, {"date": "2017-12-07", "close": 33863.0793, "volume": 2.0}, {"date": "2017-12-08", "close": 37249.3872, "volume": 2.0}, {"date": "2017-12-11", "close": 38794.0189, "volume": 6.0}, {"date": "2017-12-12", "close": 38170.2253, "volume": 4.0}, {"date": "2017-12-13", "close": 38021.703, "volume": 3.0}, {"date": "2017-12-14", "close": 37427.6139, "volume": 2.0}, {"date": "2017-12-15", "close": 36833.5248, "volume": 4.0}, {"date": "2017-12-18", "close": 36827.5839, "volume": 32.0}, {"date": "2017-12-19", "close": 35704.7555, "volume": 7.0}, {"date": "2017-12-20", "close": 34587.868, "volume": 6.0}, {"date": "2017-12-21", "close": 33506.6258, "volume": 9.0}, {"date": "2017-12-22", "close": 32758.0735, "volume": 5.0}, {"date": "2017-12-26", "close": 32080.8119, "volume": 3.0}, {"date": "2017-12-27", "close": 31480.7819, "volume": 3.0}, {"date": "2017-12-28", "close": 32680.8419, "volume": 4.0}, {"date": "2017-12-29", "close": 33019.4727, "volume": 5.0}, {"date": "2018-01-02", "close": 32674.901, "volume": 4.0}, {"date": "2018-01-03", "close": 31213.4418, "volume": 4.0}, {"date": "2018-01-04", "close": 30536.1802, "volume": 6.0}, {"date": "2018-01-05", "close": 27850.8975, "volume": 43.0}, {"date": "2018-01-08", "close": 26793.4188, "volume": 8.0}, {"date": "2018-01-09", "close": 26199.9238, "volume": 20.0}, {"date": "2018-01-10", "close": 25486.4228, "volume": 13.0}, {"date": "2018-01-11", "close": 24739.0587, "volume": 10.0}, {"date": "2018-01-12", "close": 25486.4228, "volume": 9.0}, {"date": "2018-01-16", "close": 26734.0099, "volume": 52.0}, {"date": "2018-01-17", "close": 27862.7792, "volume": 16.0}, {"date": "2018-01-18", "close": 26912.2367, "volume": 3.0}, {"date": "2018-01-19", "close": 26258.7386, "volume": 3.0}, {"date": "2018-01-22", "close": 24355.2771, "volume": 12.0}, {"date": "2018-01-23", "close": 24298.2446, "volume": 7.0}, {"date": "2018-01-24", "close": 24417.0624, "volume": 40.0}, {"date": "2018-01-25", "close": 24357.6535, "volume": 15.0}, {"date": "2018-01-26", "close": 24060.6089, "volume": 8.0}, {"date": "2018-01-29", "close": 25361.07, "volume": 12.0}, {"date": "2018-01-30", "close": 24654.6981, "volume": 7.0}, {"date": "2018-01-31", "close": 24714.107, "volume": 34.0}, {"date": "2018-02-01", "close": 25486.4228, "volume": 14.0}, {"date": "2018-02-02", "close": 23407.1109, "volume": 13.0}, {"date": "2018-02-05", "close": 21387.2079, "volume": 6.0}, {"date": "2018-02-06", "close": 19307.8961, "volume": 12.0}, {"date": "2018-02-07", "close": 20317.8476, "volume": 3.0}, {"date": "2018-02-08", "close": 19604.9406, "volume": 6.0}, {"date": "2018-02-09", "close": 18557.5615, "volume": 8.0}, {"date": "2018-02-12", "close": 19129.6693, "volume": 8.0}, {"date": "2018-02-13", "close": 18416.7624, "volume": 4.0}, {"date": "2018-02-14", "close": 18357.3535, "volume": 4.0}, {"date": "2018-02-15", "close": 19016.7924, "volume": 5.0}, {"date": "2018-02-16", "close": 19129.6693, "volume": 36.0}, {"date": "2018-02-20", "close": 20674.301, "volume": 9.0}, {"date": "2018-02-21", "close": 19604.9406, "volume": 13.0}, {"date": "2018-02-22", "close": 20377.2565, "volume": 16.0}, {"date": "2018-02-23", "close": 19842.5763, "volume": 13.0}, {"date": "2018-02-26", "close": 19248.4872, "volume": 63.0}, {"date": "2018-02-27", "close": 17822.6733, "volume": 20.0}, {"date": "2018-02-28", "close": 16634.4951, "volume": 13.0}, {"date": "2018-03-01", "close": 16634.4951, "volume": 33.0}, {"date": "2018-03-02", "close": 16040.406, "volume": 53.0}, {"date": "2018-03-05", "close": 15149.2723, "volume": 13.0}, {"date": "2018-03-06", "close": 16337.4505, "volume": 66.0}, {"date": "2018-03-07", "close": 18179.1268, "volume": 65.0}, {"date": "2018-03-08", "close": 20139.6208, "volume": 51.0}, {"date": "2018-03-09", "close": 25545.8317, "volume": 194.0}, {"date": "2018-03-12", "close": 22337.7505, "volume": 74.0}, {"date": "2018-03-13", "close": 19010.8515, "volume": 35.0}, {"date": "2018-03-14", "close": 27031.0545, "volume": 169.0}, {"date": "2018-03-15", "close": 30298.5446, "volume": 667.0}, {"date": "2018-03-16", "close": 32021.403, "volume": 167.0}, {"date": "2018-03-19", "close": 27387.508, "volume": 63.0}, {"date": "2018-03-20", "close": 27446.9169, "volume": 51.0}, {"date": "2018-03-21", "close": 25427.0139, "volume": 21.0}, {"date": "2018-03-22", "close": 24120.0179, "volume": 24.0}, {"date": "2018-03-23", "close": 24179.4268, "volume": 41.0}, {"date": "2018-03-26", "close": 24120.0179, "volume": 76.0}, {"date": "2018-03-27", "close": 19545.5317, "volume": 54.0}, {"date": "2018-03-28", "close": 21149.5723, "volume": 55.0}, {"date": "2018-03-29", "close": 19129.6693, "volume": 16.0}, {"date": "2018-04-02", "close": 16337.4505, "volume": 23.0}, {"date": "2018-04-03", "close": 15743.3614, "volume": 8.0}, {"date": "2018-04-04", "close": 19664.3495, "volume": 494.0}, {"date": "2018-04-05", "close": 19901.9852, "volume": 50.0}, {"date": "2018-04-06", "close": 18713.807, "volume": 18.0}, {"date": "2018-04-09", "close": 17763.2644, "volume": 37.0}, {"date": "2018-04-10", "close": 17941.4911, "volume": 15.0}, {"date": "2018-04-11", "close": 17525.6287, "volume": 26.0}, {"date": "2018-04-12", "close": 17347.402, "volume": 6.0}, {"date": "2018-04-13", "close": 17109.7664, "volume": 15.0}, {"date": "2018-04-16", "close": 16396.8594, "volume": 125.0}, {"date": "2018-04-17", "close": 16337.4505, "volume": 59.0}, {"date": "2018-04-18", "close": 16218.6327, "volume": 27.0}, {"date": "2018-04-19", "close": 16367.155, "volume": 41.0}, {"date": "2018-04-20", "close": 16396.8594, "volume": 26.0}, {"date": "2018-04-23", "close": 16337.4505, "volume": 19.0}, {"date": "2018-04-24", "close": 15743.3614, "volume": 23.0}, {"date": "2018-04-25", "close": 15683.9525, "volume": 29.0}, {"date": "2018-04-26", "close": 15743.3614, "volume": 20.0}, {"date": "2018-04-27", "close": 15683.9525, "volume": 14.0}, {"date": "2018-04-30", "close": 14971.0456, "volume": 60.0}, {"date": "2018-05-01", "close": 15505.7258, "volume": 37.0}, {"date": "2018-05-02", "close": 15327.499, "volume": 47.0}, {"date": "2018-05-03", "close": 14020.503, "volume": 51.0}, {"date": "2018-05-04", "close": 14614.5921, "volume": 25.0}, {"date": "2018-05-07", "close": 14371.0156, "volume": 18.0}, {"date": "2018-05-08", "close": 13604.6406, "volume": 214.0}, {"date": "2018-05-09", "close": 12060.0089, "volume": 79.0}, {"date": "2018-05-10", "close": 13307.5961, "volume": 70.0}, {"date": "2018-05-11", "close": 14139.3208, "volume": 277.0}, {"date": "2018-05-14", "close": 14852.2277, "volume": 84.0}, {"date": "2018-05-15", "close": 14020.503, "volume": 41.0}, {"date": "2018-05-16", "close": 14079.9119, "volume": 23.0}, {"date": "2018-05-17", "close": 14069.8124, "volume": 29.0}, {"date": "2018-05-18", "close": 15327.499, "volume": 283.0}, {"date": "2018-05-21", "close": 13901.6852, "volume": 55.0}, {"date": "2018-05-22", "close": 13426.4139, "volume": 18.0}, {"date": "2018-05-23", "close": 13367.005, "volume": 10.0}, {"date": "2018-05-24", "close": 13723.4584, "volume": 52.0}, {"date": "2018-05-25", "close": 13604.6406, "volume": 19.0}, {"date": "2018-05-29", "close": 13121.0521, "volume": 13.0}, {"date": "2018-05-30", "close": 13901.6852, "volume": 44.0}, {"date": "2018-05-31", "close": 14317.5475, "volume": 42.0}, {"date": "2018-06-01", "close": 14971.0456, "volume": 24.0}, {"date": "2018-06-04", "close": 14198.7297, "volume": 14.0}, {"date": "2018-06-05", "close": 14971.0456, "volume": 28.0}, {"date": "2018-06-06", "close": 14614.5921, "volume": 9.0}, {"date": "2018-06-07", "close": 14198.7297, "volume": 13.0}, {"date": "2018-06-08", "close": 13961.0941, "volume": 13.0}, {"date": "2018-06-11", "close": 14733.4099, "volume": 17.0}, {"date": "2018-06-12", "close": 14258.1386, "volume": 7.0}, {"date": "2018-06-13", "close": 13842.2763, "volume": 8.0}, {"date": "2018-06-14", "close": 13545.2317, "volume": 8.0}, {"date": "2018-06-15", "close": 13901.6852, "volume": 6.0}, {"date": "2018-06-18", "close": 13367.005, "volume": 7.0}, {"date": "2018-06-19", "close": 13307.5961, "volume": 9.0}, {"date": "2018-06-20", "close": 12594.6891, "volume": 15.0}, {"date": "2018-06-21", "close": 12832.3248, "volume": 14.0}, {"date": "2018-06-22", "close": 12891.7337, "volume": 6.0}, {"date": "2018-06-25", "close": 12713.5069, "volume": 3.0}, {"date": "2018-06-26", "close": 12475.8713, "volume": 5.0}, {"date": "2018-06-27", "close": 12119.4178, "volume": 10.0}, {"date": "2018-06-28", "close": 12416.4624, "volume": 17.0}, {"date": "2018-06-29", "close": 11465.9198, "volume": 20.0}, {"date": "2018-07-02", "close": 11644.1465, "volume": 8.0}, {"date": "2018-07-03", "close": 11406.5109, "volume": 5.0}, {"date": "2018-07-05", "close": 11049.4634, "volume": 12.0}, {"date": "2018-07-06", "close": 11703.5555, "volume": 27.0}, {"date": "2018-07-09", "close": 10931.2396, "volume": 21.0}, {"date": "2018-07-10", "close": 13367.005, "volume": 183.0}, {"date": "2018-07-11", "close": 11881.7822, "volume": 57.0}, {"date": "2018-07-12", "close": 11406.5109, "volume": 18.0}, {"date": "2018-07-13", "close": 11762.9644, "volume": 8.0}, {"date": "2018-07-16", "close": 11050.0574, "volume": 11.0}, {"date": "2018-07-17", "close": 11168.8753, "volume": 14.0}, {"date": "2018-07-18", "close": 10931.2396, "volume": 12.0}, {"date": "2018-07-19", "close": 10515.3772, "volume": 8.0}, {"date": "2018-07-20", "close": 10753.0129, "volume": 23.0}, {"date": "2018-07-23", "close": 10455.9683, "volume": 9.0}, {"date": "2018-07-24", "close": 10099.5149, "volume": 13.0}, {"date": "2018-07-25", "close": 8970.7456, "volume": 31.0}, {"date": "2018-07-26", "close": 9208.3812, "volume": 8.0}, {"date": "2018-07-27", "close": 8733.1099, "volume": 20.0}, {"date": "2018-07-30", "close": 8436.0654, "volume": 31.0}, {"date": "2018-07-31", "close": 8792.5188, "volume": 41.0}, {"date": "2018-08-01", "close": 10634.1951, "volume": 2224.0}, {"date": "2018-08-02", "close": 10634.1951, "volume": 143.0}, {"date": "2018-08-03", "close": 10099.5149, "volume": 35.0}, {"date": "2018-08-06", "close": 9921.2881, "volume": 19.0}, {"date": "2018-08-07", "close": 9446.0168, "volume": 31.0}, {"date": "2018-08-08", "close": 9030.1545, "volume": 13.0}, {"date": "2018-08-09", "close": 8970.7456, "volume": 18.0}, {"date": "2018-08-10", "close": 9713.3569, "volume": 10.0}, {"date": "2018-08-13", "close": 9980.697, "volume": 13.0}, {"date": "2018-08-14", "close": 9386.6079, "volume": 13.0}, {"date": "2018-08-15", "close": 8733.1099, "volume": 50.0}, {"date": "2018-08-16", "close": 9030.1545, "volume": 11.0}, {"date": "2018-08-17", "close": 9089.5634, "volume": 5.0}, {"date": "2018-08-20", "close": 9089.5634, "volume": 5.0}, {"date": "2018-08-21", "close": 9505.4258, "volume": 24.0}, {"date": "2018-08-22", "close": 8970.7456, "volume": 5.0}, {"date": "2018-08-23", "close": 9446.0168, "volume": 4.0}, {"date": "2018-08-24", "close": 9030.1545, "volume": 8.0}, {"date": "2018-08-27", "close": 9089.5634, "volume": 4.0}, {"date": "2018-08-28", "close": 8673.701, "volume": 24.0}, {"date": "2018-08-29", "close": 9327.199, "volume": 8.0}, {"date": "2018-08-30", "close": 9030.1545, "volume": 9.0}, {"date": "2018-08-31", "close": 9208.3812, "volume": 9.0}, {"date": "2018-09-04", "close": 9327.199, "volume": 36.0}, {"date": "2018-09-05", "close": 9148.9723, "volume": 6.0}, {"date": "2018-09-06", "close": 9148.9723, "volume": 7.0}, {"date": "2018-09-07", "close": 8911.3366, "volume": 7.0}, {"date": "2018-09-10", "close": 8614.2921, "volume": 6.0}, {"date": "2018-09-11", "close": 8733.1099, "volume": 3.0}, {"date": "2018-09-12", "close": 8495.4743, "volume": 7.0}, {"date": "2018-09-13", "close": 8198.4297, "volume": 5.0}, {"date": "2018-09-14", "close": 7663.7495, "volume": 8.0}, {"date": "2018-09-17", "close": 7247.8871, "volume": 24.0}, {"date": "2018-09-18", "close": 7010.2515, "volume": 13.0}, {"date": "2018-09-19", "close": 7366.705, "volume": 8.0}, {"date": "2018-09-20", "close": 7247.8871, "volume": 30.0}, {"date": "2018-09-21", "close": 7129.0693, "volume": 4.0}, {"date": "2018-09-24", "close": 7069.6604, "volume": 7.0}, {"date": "2018-09-25", "close": 7069.6604, "volume": 8.0}, {"date": "2018-09-26", "close": 7544.9317, "volume": 81.0}, {"date": "2018-09-27", "close": 9683.6525, "volume": 926.0}, {"date": "2018-09-28", "close": 6950.8426, "volume": 184.0}, {"date": "2018-10-01", "close": 3505.1257, "volume": 629.0}, {"date": "2018-10-02", "close": 3468.2922, "volume": 101.0}, {"date": "2018-10-03", "close": 3386.3079, "volume": 107.0}, {"date": "2018-10-04", "close": 3564.5347, "volume": 88.0}, {"date": "2018-10-05", "close": 3713.0569, "volume": 1434.0}, {"date": "2018-10-08", "close": 3379.06, "volume": 556.0}, {"date": "2018-10-09", "close": 3148.6723, "volume": 258.0}, {"date": "2018-10-10", "close": 3035.7954, "volume": 1272.0}, {"date": "2018-10-11", "close": 2703.1054, "volume": 408.0}, {"date": "2018-10-12", "close": 2791.6247, "volume": 200.0}, {"date": "2018-10-15", "close": 2691.2237, "volume": 165.0}, {"date": "2018-10-16", "close": 2673.401, "volume": 836.0}, {"date": "2018-10-17", "close": 2631.2207, "volume": 130.0}, {"date": "2018-10-18", "close": 2640.7261, "volume": 199.0}, {"date": "2018-10-19", "close": 2613.9921, "volume": 181.0}, {"date": "2018-10-22", "close": 2524.8787, "volume": 94.0}, {"date": "2018-10-23", "close": 2555.1773, "volume": 36.0}, {"date": "2018-10-24", "close": 2495.1743, "volume": 72.0}, {"date": "2018-10-25", "close": 2454.7762, "volume": 74.0}, {"date": "2018-10-26", "close": 2597.3576, "volume": 110.0}, {"date": "2018-10-29", "close": 2431.678, "volume": 100.0}, {"date": "2018-10-30", "close": 2435.7653, "volume": 39.0}, {"date": "2018-10-31", "close": 2584.2876, "volume": 266.0}, {"date": "2018-11-01", "close": 2534.3841, "volume": 57.0}, {"date": "2018-11-02", "close": 2514.7792, "volume": 53.0}, {"date": "2018-11-05", "close": 2546.86, "volume": 43.0}, {"date": "2018-11-06", "close": 2495.1743, "volume": 108.0}, {"date": "2018-11-07", "close": 2622.9034, "volume": 489.0}, {"date": "2018-11-08", "close": 2873.0149, "volume": 1674.0}, {"date": "2018-11-09", "close": 2572.4058, "volume": 878.0}, {"date": "2018-11-12", "close": 2079.3119, "volume": 808.0}, {"date": "2018-11-13", "close": 2081.8546, "volume": 138.0}, {"date": "2018-11-14", "close": 1969.4054, "volume": 492.0}, {"date": "2018-11-15", "close": 1960.4941, "volume": 158.0}, {"date": "2018-11-16", "close": 1961.6822, "volume": 78.0}, {"date": "2018-11-19", "close": 2019.903, "volume": 41.0}, {"date": "2018-11-20", "close": 1874.9452, "volume": 150.0}, {"date": "2018-11-21", "close": 1834.5472, "volume": 55.0}, {"date": "2018-11-23", "close": 1854.1521, "volume": 32.0}, {"date": "2018-11-26", "close": 2020.4971, "volume": 176.0}, {"date": "2018-11-27", "close": 1892.1738, "volume": 140.0}, {"date": "2018-11-28", "close": 1841.0822, "volume": 45.0}, {"date": "2018-11-29", "close": 1877.3216, "volume": 32.0}, {"date": "2018-11-30", "close": 1960.4941, "volume": 60.0}, {"date": "2018-12-03", "close": 2031.7848, "volume": 51.0}, {"date": "2018-12-04", "close": 2019.3089, "volume": 58.0}, {"date": "2018-12-06", "close": 2257.5386, "volume": 370.0}, {"date": "2018-12-07", "close": 2198.1297, "volume": 140.0}, {"date": "2018-12-10", "close": 2138.7208, "volume": 94.0}, {"date": "2018-12-11", "close": 2079.3119, "volume": 69.0}, {"date": "2018-12-12", "close": 2081.0942, "volume": 55.0}, {"date": "2018-12-13", "close": 2022.8734, "volume": 18.0}, {"date": "2018-12-14", "close": 2049.6074, "volume": 50.0}, {"date": "2018-12-17", "close": 2014.5562, "volume": 57.0}, {"date": "2018-12-18", "close": 1930.7896, "volume": 40.0}, {"date": "2018-12-19", "close": 2022.8734, "volume": 41.0}, {"date": "2018-12-20", "close": 1881.4802, "volume": 59.0}, {"date": "2018-12-21", "close": 1752.5629, "volume": 67.0}, {"date": "2018-12-24", "close": 1693.7481, "volume": 48.0}, {"date": "2018-12-26", "close": 1710.9766, "volume": 29.0}, {"date": "2018-12-27", "close": 1753.157, "volume": 24.0}, {"date": "2018-12-28", "close": 1842.2703, "volume": 26.0}, {"date": "2018-12-31", "close": 1959.9, "volume": 60.0}, {"date": "2019-01-02", "close": 2078.1237, "volume": 150.0}, {"date": "2019-01-03", "close": 2019.3089, "volume": 59.0}, {"date": "2019-01-04", "close": 2078.7178, "volume": 22.0}, {"date": "2019-01-07", "close": 2113.7691, "volume": 51.0}, {"date": "2019-01-08", "close": 2079.3119, "volume": 54.0}, {"date": "2019-01-09", "close": 2079.3119, "volume": 41.0}, {"date": "2019-01-10", "close": 2168.4253, "volume": 103.0}, {"date": "2019-01-11", "close": 2138.7208, "volume": 21.0}, {"date": "2019-01-14", "close": 1960.4941, "volume": 27.0}, {"date": "2019-01-15", "close": 1930.7896, "volume": 27.0}, {"date": "2019-01-16", "close": 2001.4862, "volume": 42.0}, {"date": "2019-01-17", "close": 1978.3167, "volume": 28.0}, {"date": "2019-01-18", "close": 2027.032, "volume": 23.0}, {"date": "2019-01-22", "close": 2005.0507, "volume": 16.0}, {"date": "2019-01-23", "close": 2019.903, "volume": 15.0}, {"date": "2019-01-24", "close": 2049.6074, "volume": 20.0}, {"date": "2019-01-25", "close": 2138.7208, "volume": 111.0}, {"date": "2019-01-28", "close": 2138.7208, "volume": 39.0}, {"date": "2019-01-29", "close": 2109.0163, "volume": 8.0}, {"date": "2019-01-30", "close": 2120.8981, "volume": 23.0}, {"date": "2019-01-31", "close": 2168.4253, "volume": 81.0}, {"date": "2019-02-01", "close": 2240.31, "volume": 121.0}, {"date": "2019-02-04", "close": 2314.2207, "volume": 173.0}, {"date": "2019-02-05", "close": 2260.5091, "volume": 48.0}, {"date": "2019-02-06", "close": 2184.4657, "volume": 40.0}, {"date": "2019-02-07", "close": 2176.1484, "volume": 34.0}, {"date": "2019-02-08", "close": 2192.1888, "volume": 18.0}, {"date": "2019-02-11", "close": 2144.6617, "volume": 18.0}, {"date": "2019-02-12", "close": 2156.5435, "volume": 19.0}, {"date": "2019-02-13", "close": 2157.7316, "volume": 22.0}, {"date": "2019-02-14", "close": 2184.4657, "volume": 101.0}, {"date": "2019-02-15", "close": 2158.9198, "volume": 42.0}, {"date": "2019-02-19", "close": 2171.3957, "volume": 22.0}, {"date": "2019-02-20", "close": 2144.6617, "volume": 13.0}, {"date": "2019-02-21", "close": 2198.1297, "volume": 46.0}, {"date": "2019-02-22", "close": 2227.8342, "volume": 34.0}, {"date": "2019-02-25", "close": 2268.2322, "volume": 42.0}, {"date": "2019-02-26", "close": 2259.3209, "volume": 25.0}, {"date": "2019-02-27", "close": 2271.7968, "volume": 89.0}, {"date": "2019-02-28", "close": 2256.3504, "volume": 30.0}, {"date": "2019-03-01", "close": 2256.9445, "volume": 31.0}, {"date": "2019-03-04", "close": 2251.5977, "volume": 36.0}, {"date": "2019-03-05", "close": 2212.9819, "volume": 17.0}, {"date": "2019-03-06", "close": 2120.8981, "volume": 27.0}, {"date": "2019-03-07", "close": 2150.6026, "volume": 23.0}, {"date": "2019-03-08", "close": 2198.1297, "volume": 51.0}, {"date": "2019-03-11", "close": 2343.6815, "volume": 79.0}, {"date": "2019-03-12", "close": 2554.5832, "volume": 719.0}, {"date": "2019-03-13", "close": 2415.5663, "volume": 273.0}, {"date": "2019-03-14", "close": 2488.6393, "volume": 224.0}, {"date": "2019-03-15", "close": 2495.1743, "volume": 194.0}, {"date": "2019-03-18", "close": 2664.4897, "volume": 527.0}, {"date": "2019-03-19", "close": 2585.4758, "volume": 147.0}, {"date": "2019-03-20", "close": 2572.4058, "volume": 77.0}, {"date": "2019-03-21", "close": 2554.5832, "volume": 35.0}, {"date": "2019-03-22", "close": 2525.4728, "volume": 69.0}, {"date": "2019-03-25", "close": 2706.67, "volume": 334.0}, {"date": "2019-03-26", "close": 2524.8787, "volume": 138.0}, {"date": "2019-03-27", "close": 2542.1073, "volume": 60.0}, {"date": "2019-03-28", "close": 2649.6374, "volume": 814.0}, {"date": "2019-03-29", "close": 2673.401, "volume": 175.0}, {"date": "2019-04-01", "close": 2732.8099, "volume": 294.0}, {"date": "2019-04-02", "close": 2732.2158, "volume": 162.0}, {"date": "2019-04-03", "close": 2844.7779, "volume": 543.0}, {"date": "2019-04-04", "close": 2869.4504, "volume": 204.0}, {"date": "2019-04-05", "close": 2851.6277, "volume": 79.0}, {"date": "2019-04-08", "close": 2827.2701, "volume": 65.0}, {"date": "2019-04-09", "close": 2732.8099, "volume": 100.0}, {"date": "2019-04-10", "close": 2762.5144, "volume": 144.0}, {"date": "2019-04-11", "close": 2697.1646, "volume": 106.0}, {"date": "2019-04-12", "close": 2625.8739, "volume": 77.0}, {"date": "2019-04-15", "close": 2584.2876, "volume": 53.0}, {"date": "2019-04-16", "close": 2633.0029, "volume": 94.0}, {"date": "2019-04-17", "close": 2579.5349, "volume": 52.0}, {"date": "2019-04-18", "close": 2726.869, "volume": 60.0}, {"date": "2019-04-22", "close": 2762.5144, "volume": 75.0}, {"date": "2019-04-23", "close": 2881.3322, "volume": 58.0}, {"date": "2019-04-24", "close": 2834.3991, "volume": 53.0}, {"date": "2019-04-25", "close": 2820.141, "volume": 37.0}, {"date": "2019-04-26", "close": 2940.7411, "volume": 40.0}, {"date": "2019-04-29", "close": 2858.1627, "volume": 58.0}, {"date": "2019-04-30", "close": 2910.4425, "volume": 53.0}, {"date": "2019-05-01", "close": 2792.2188, "volume": 31.0}, {"date": "2019-05-02", "close": 2837.9637, "volume": 46.0}, {"date": "2019-05-03", "close": 2881.3322, "volume": 23.0}, {"date": "2019-05-06", "close": 2738.7508, "volume": 27.0}, {"date": "2019-05-07", "close": 2792.2188, "volume": 19.0}, {"date": "2019-05-08", "close": 2762.5144, "volume": 43.0}, {"date": "2019-05-09", "close": 2793.407, "volume": 45.0}, {"date": "2019-05-10", "close": 2730.4335, "volume": 34.0}, {"date": "2019-05-13", "close": 2664.4897, "volume": 32.0}, {"date": "2019-05-14", "close": 2833.8051, "volume": 40.0}, {"date": "2019-05-15", "close": 2893.214, "volume": 77.0}, {"date": "2019-05-16", "close": 2822.5174, "volume": 22.0}, {"date": "2019-05-17", "close": 2709.0463, "volume": 34.0}, {"date": "2019-05-20", "close": 2685.2828, "volume": 16.0}, {"date": "2019-05-21", "close": 2697.1646, "volume": 21.0}, {"date": "2019-05-22", "close": 2643.6965, "volume": 22.0}, {"date": "2019-05-23", "close": 2554.5832, "volume": 29.0}, {"date": "2019-05-24", "close": 2584.2876, "volume": 9.0}, {"date": "2019-05-28", "close": 2871.7555, "volume": 421.0}, {"date": "2019-05-29", "close": 2671.0246, "volume": 157.0}, {"date": "2019-05-30", "close": 2602.1103, "volume": 60.0}, {"date": "2019-05-31", "close": 2554.5832, "volume": 37.0}, {"date": "2019-06-03", "close": 2641.3202, "volume": 68.0}, {"date": "2019-06-04", "close": 2571.8118, "volume": 33.0}, {"date": "2019-06-05", "close": 2524.8787, "volume": 34.0}, {"date": "2019-06-06", "close": 2310.4125, "volume": 80.0}, {"date": "2019-06-07", "close": 2392.9909, "volume": 60.0}, {"date": "2019-06-10", "close": 2207.6351, "volume": 28.0}, {"date": "2019-06-11", "close": 2252.1918, "volume": 13.0}, {"date": "2019-06-12", "close": 2227.8342, "volume": 42.0}, {"date": "2019-06-13", "close": 2410.8136, "volume": 37.0}, {"date": "2019-06-14", "close": 2340.117, "volume": 16.0}, {"date": "2019-06-17", "close": 2358.5338, "volume": 15.0}, {"date": "2019-06-18", "close": 2382.2973, "volume": 13.0}, {"date": "2019-06-19", "close": 2300.313, "volume": 24.0}, {"date": "2019-06-20", "close": 2316.3534, "volume": 36.0}, {"date": "2019-06-21", "close": 2302.0953, "volume": 45.0}, {"date": "2019-06-24", "close": 2316.9475, "volume": 8.0}, {"date": "2019-06-25", "close": 2280.7081, "volume": 12.0}, {"date": "2019-06-26", "close": 2287.2431, "volume": 7.0}, {"date": "2019-06-27", "close": 2274.1731, "volume": 12.0}, {"date": "2019-06-28", "close": 2257.5386, "volume": 24.0}, {"date": "2019-07-01", "close": 2257.5386, "volume": 11.0}, {"date": "2019-07-02", "close": 2219.5169, "volume": 15.0}, {"date": "2019-07-03", "close": 2271.2027, "volume": 8.0}, {"date": "2019-07-05", "close": 2257.5386, "volume": 28.0}, {"date": "2019-07-08", "close": 2412.0018, "volume": 74.0}, {"date": "2019-07-09", "close": 2423.8836, "volume": 20.0}, {"date": "2019-07-10", "close": 2340.7111, "volume": 21.0}, {"date": "2019-07-11", "close": 2286.946, "volume": 13.0}, {"date": "2019-07-12", "close": 2293.184, "volume": 13.0}, {"date": "2019-07-15", "close": 2259.915, "volume": 13.0}, {"date": "2019-07-16", "close": 2316.9475, "volume": 1.0}, {"date": "2019-07-17", "close": 2257.5386, "volume": 11.0}, {"date": "2019-07-18", "close": 2316.9475, "volume": 9.0}, {"date": "2019-07-19", "close": 2376.3564, "volume": 30.0}, {"date": "2019-07-22", "close": 2406.0609, "volume": 41.0}, {"date": "2019-07-23", "close": 2316.9475, "volume": 15.0}, {"date": "2019-07-24", "close": 2264.0736, "volume": 12.0}, {"date": "2019-07-25", "close": 2330.6116, "volume": 10.0}, {"date": "2019-07-26", "close": 2346.652, "volume": 24.0}, {"date": "2019-07-29", "close": 2316.9475, "volume": 9.0}, {"date": "2019-07-30", "close": 2364.4747, "volume": 5.0}, {"date": "2019-07-31", "close": 2316.9475, "volume": 13.0}, {"date": "2019-08-01", "close": 2394.1791, "volume": 6.0}, {"date": "2019-08-02", "close": 2376.3564, "volume": 14.0}, {"date": "2019-08-05", "close": 2316.9475, "volume": 5.0}, {"date": "2019-08-06", "close": 2237.9337, "volume": 21.0}, {"date": "2019-08-07", "close": 2237.9337, "volume": 8.0}, {"date": "2019-08-08", "close": 2219.5169, "volume": 13.0}, {"date": "2019-08-09", "close": 2253.9741, "volume": 17.0}, {"date": "2019-08-12", "close": 2148.2262, "volume": 42.0}, {"date": "2019-08-13", "close": 2014.5562, "volume": 77.0}, {"date": "2019-08-14", "close": 2054.3601, "volume": 11.0}, {"date": "2019-08-15", "close": 2079.3119, "volume": 27.0}, {"date": "2019-08-16", "close": 2060.301, "volume": 22.0}, {"date": "2019-08-19", "close": 2079.3119, "volume": 26.0}, {"date": "2019-08-20", "close": 2002.0803, "volume": 15.0}, {"date": "2019-08-21", "close": 2079.906, "volume": 13.0}, {"date": "2019-08-22", "close": 1961.6822, "volume": 13.0}, {"date": "2019-08-23", "close": 1971.1877, "volume": 6.0}, {"date": "2019-08-26", "close": 2019.3089, "volume": 9.0}, {"date": "2019-08-27", "close": 1959.3059, "volume": 6.0}, {"date": "2019-08-28", "close": 1960.4941, "volume": 3.0}, {"date": "2019-08-29", "close": 1961.0882, "volume": 32.0}, {"date": "2019-08-30", "close": 1924.2546, "volume": 6.0}, {"date": "2019-09-03", "close": 1904.0556, "volume": 12.0}, {"date": "2019-09-04", "close": 1901.0852, "volume": 47.0}, {"date": "2019-09-05", "close": 1841.6762, "volume": 42.0}, {"date": "2019-09-06", "close": 1945.6418, "volume": 15.0}, {"date": "2019-09-09", "close": 1765.6328, "volume": 25.0}, {"date": "2019-09-10", "close": 1871.9748, "volume": 8.0}, {"date": "2019-09-11", "close": 1915.3433, "volume": 9.0}, {"date": "2019-09-12", "close": 1925.1458, "volume": 10.0}, {"date": "2019-09-13", "close": 1862.4694, "volume": 3.0}, {"date": "2019-09-16", "close": 1881.4802, "volume": 10.0}, {"date": "2019-09-17", "close": 2019.903, "volume": 118.0}, {"date": "2019-09-18", "close": 1911.1847, "volume": 39.0}, {"date": "2019-09-19", "close": 1901.0852, "volume": 5.0}, {"date": "2019-09-20", "close": 1956.9295, "volume": 9.0}, {"date": "2019-09-23", "close": 1784.6199, "volume": 34.0}, {"date": "2019-09-24", "close": 1747.7626, "volume": 16.0}, {"date": "2019-09-25", "close": 1639.6859, "volume": 24.0}, {"date": "2019-09-26", "close": 1732.3638, "volume": 2.0}, {"date": "2019-09-27", "close": 1651.5677, "volume": 76.0}, {"date": "2019-09-30", "close": 1634.3391, "volume": 25.0}, {"date": "2019-10-01", "close": 1722.8584, "volume": 36.0}, {"date": "2019-10-02", "close": 1604.0406, "volume": 55.0}, {"date": "2019-10-03", "close": 1544.6317, "volume": 68.0}, {"date": "2019-10-04", "close": 1373.534, "volume": 32.0}, {"date": "2019-10-07", "close": 1437.6956, "volume": 80.0}, {"date": "2019-10-08", "close": 1337.2946, "volume": 10.0}, {"date": "2019-10-09", "close": 1444.195, "volume": 45.0}, {"date": "2019-10-10", "close": 1366.405, "volume": 38.0}, {"date": "2019-10-11", "close": 1277.2916, "volume": 30.0}, {"date": "2019-10-14", "close": 1248.1812, "volume": 28.0}, {"date": "2019-10-15", "close": 1165.0087, "volume": 58.0}, {"date": "2019-10-16", "close": 1364.6227, "volume": 50.0}, {"date": "2019-10-17", "close": 1378.2867, "volume": 33.0}, {"date": "2019-10-18", "close": 1259.4689, "volume": 14.0}, {"date": "2019-10-21", "close": 1204.2186, "volume": 18.0}, {"date": "2019-10-22", "close": 1324.2246, "volume": 29.0}, {"date": "2019-10-23", "close": 1543.4435, "volume": 121.0}, {"date": "2019-10-24", "close": 1423.4375, "volume": 63.0}, {"date": "2019-10-25", "close": 1320.6601, "volume": 36.0}, {"date": "2019-10-28", "close": 1425.8139, "volume": 38.0}, {"date": "2019-10-29", "close": 1368.7813, "volume": 13.0}, {"date": "2019-10-30", "close": 1412.1498, "volume": 11.0}, {"date": "2019-10-31", "close": 1337.2946, "volume": 17.0}, {"date": "2019-11-01", "close": 1368.1872, "volume": 19.0}, {"date": "2019-11-04", "close": 1306.996, "volume": 36.0}, {"date": "2019-11-05", "close": 1366.405, "volume": 9.0}, {"date": "2019-11-06", "close": 1348.5823, "volume": 21.0}, {"date": "2019-11-07", "close": 1384.8217, "volume": 85.0}, {"date": "2019-11-08", "close": 1544.6317, "volume": 42.0}, {"date": "2019-11-11", "close": 1901.0852, "volume": 130.0}, {"date": "2019-11-12", "close": 1722.2643, "volume": 64.0}, {"date": "2019-11-13", "close": 1633.151, "volume": 33.0}, {"date": "2019-11-14", "close": 1451.9538, "volume": 71.0}, {"date": "2019-11-15", "close": 1129.3634, "volume": 263.0}, {"date": "2019-11-18", "close": 824.5957, "volume": 852.0}, {"date": "2019-11-19", "close": 790.1385, "volume": 291.0}, {"date": "2019-11-20", "close": 680.232, "volume": 854.0}, {"date": "2019-11-21", "close": 769.3454, "volume": 1737.0}, {"date": "2019-11-22", "close": 802.0203, "volume": 338.0}, {"date": "2019-11-25", "close": 772.3158, "volume": 194.0}, {"date": "2019-11-26", "close": 784.1976, "volume": 187.0}, {"date": "2019-11-27", "close": 813.9021, "volume": 214.0}, {"date": "2019-11-29", "close": 849.5474, "volume": 181.0}, {"date": "2019-12-02", "close": 844.7947, "volume": 304.0}, {"date": "2019-12-03", "close": 980.247, "volume": 515.0}, {"date": "2019-12-04", "close": 862.6174, "volume": 225.0}, {"date": "2019-12-05", "close": 872.1228, "volume": 186.0}, {"date": "2019-12-06", "close": 861.4292, "volume": 87.0}, {"date": "2019-12-09", "close": 920.8381, "volume": 78.0}, {"date": "2019-12-10", "close": 950.5426, "volume": 232.0}, {"date": "2019-12-11", "close": 851.3297, "volume": 127.0}, {"date": "2019-12-12", "close": 914.8972, "volume": 149.0}, {"date": "2019-12-13", "close": 802.6144, "volume": 157.0}, {"date": "2019-12-16", "close": 772.9099, "volume": 78.0}, {"date": "2019-12-17", "close": 778.8508, "volume": 52.0}, {"date": "2019-12-18", "close": 843.6065, "volume": 285.0}, {"date": "2019-12-19", "close": 802.0203, "volume": 88.0}, {"date": "2019-12-20", "close": 861.4292, "volume": 241.0}, {"date": "2019-12-23", "close": 885.1928, "volume": 102.0}, {"date": "2019-12-24", "close": 849.191, "volume": 58.0}, {"date": "2019-12-26", "close": 892.2565, "volume": 125.0}, {"date": "2019-12-27", "close": 870.9346, "volume": 51.0}, {"date": "2019-12-30", "close": 976.5934, "volume": 345.0}, {"date": "2019-12-31", "close": 1015.8924, "volume": 366.0}, {"date": "2020-01-02", "close": 1128.1752, "volume": 385.0}, {"date": "2020-01-03", "close": 1136.4925, "volume": 489.0}, {"date": "2020-01-06", "close": 1246.399, "volume": 846.0}, {"date": "2020-01-07", "close": 1140.6511, "volume": 494.0}, {"date": "2020-01-08", "close": 1090.1535, "volume": 273.0}, {"date": "2020-01-09", "close": 1396.1094, "volume": 2624.0}, {"date": "2020-01-10", "close": 1253.528, "volume": 1235.0}, {"date": "2020-01-13", "close": 1087.1831, "volume": 530.0}, {"date": "2020-01-14", "close": 1160.256, "volume": 1201.0}, {"date": "2020-01-15", "close": 1024.9712, "volume": 942.0}, {"date": "2020-01-16", "close": 1064.9332, "volume": 844.0}, {"date": "2020-01-17", "close": 1107.0553, "volume": 386.0}, {"date": "2020-01-21", "close": 1031.4516, "volume": 171.0}, {"date": "2020-01-22", "close": 1055.2128, "volume": 158.0}, {"date": "2020-01-23", "close": 1041.1721, "volume": 105.0}, {"date": "2020-01-24", "close": 995.8098, "volume": 317.0}, {"date": "2020-01-27", "close": 1020.651, "volume": 251.0}, {"date": "2020-01-28", "close": 993.6497, "volume": 108.0}, {"date": "2020-01-29", "close": 982.8491, "volume": 37.0}, {"date": "2020-01-30", "close": 955.8802, "volume": 155.0}, {"date": "2020-01-31", "close": 994.7297, "volume": 140.0}, {"date": "2020-02-03", "close": 943.2976, "volume": 251.0}, {"date": "2020-02-04", "close": 1026.0513, "volume": 1469.0}, {"date": "2020-02-05", "close": 891.0445, "volume": 3223.0}, {"date": "2020-02-06", "close": 864.054, "volume": 858.0}, {"date": "2020-02-07", "close": 804.6402, "volume": 970.0}, {"date": "2020-02-10", "close": 720.396, "volume": 1403.0}, {"date": "2020-02-11", "close": 307.8154, "volume": 18649.0}, {"date": "2020-02-12", "close": 328.3364, "volume": 6535.0}, {"date": "2020-02-13", "close": 325.0963, "volume": 1695.0}, {"date": "2020-02-14", "close": 326.1763, "volume": 1246.0}, {"date": "2020-02-18", "close": 351.0175, "volume": 4110.0}, {"date": "2020-02-19", "close": 347.7774, "volume": 3177.0}, {"date": "2020-02-20", "close": 359.658, "volume": 2168.0}, {"date": "2020-02-21", "close": 340.217, "volume": 1302.0}, {"date": "2020-02-24", "close": 315.3758, "volume": 1763.0}, {"date": "2020-02-25", "close": 304.5752, "volume": 1232.0}, {"date": "2020-02-26", "close": 306.7353, "volume": 1539.0}, {"date": "2020-02-27", "close": 315.041, "volume": 1058.0}, {"date": "2020-02-28", "close": 316.4558, "volume": 665.0}, {"date": "2020-03-02", "close": 333.7367, "volume": 953.0}, {"date": "2020-03-03", "close": 324.0162, "volume": 1142.0}, {"date": "2020-03-04", "close": 336.9768, "volume": 526.0}, {"date": "2020-03-05", "close": 342.3771, "volume": 688.0}, {"date": "2020-03-06", "close": 329.4165, "volume": 223.0}, {"date": "2020-03-09", "close": 300.255, "volume": 495.0}, {"date": "2020-03-10", "close": 303.4952, "volume": 1324.0}, {"date": "2020-03-11", "close": 299.175, "volume": 46701.0}, {"date": "2020-03-12", "close": 232.2116, "volume": 3851.0}, {"date": "2020-03-13", "close": 218.1709, "volume": 2626.0}, {"date": "2020-03-16", "close": 237.6119, "volume": 4136.0}, {"date": "2020-03-17", "close": 253.8127, "volume": 1842.0}, {"date": "2020-03-18", "close": 218.1709, "volume": 893.0}, {"date": "2020-03-19", "close": 227.8914, "volume": 377.0}, {"date": "2020-03-20", "close": 233.2917, "volume": 586.0}, {"date": "2020-03-23", "close": 235.4518, "volume": 580.0}, {"date": "2020-03-24", "close": 227.8914, "volume": 654.0}, {"date": "2020-03-25", "close": 248.4124, "volume": 944.0}, {"date": "2020-03-26", "close": 250.5725, "volume": 1381.0}, {"date": "2020-03-27", "close": 226.8113, "volume": 647.0}, {"date": "2020-03-30", "close": 238.6919, "volume": 705.0}, {"date": "2020-03-31", "close": 191.1696, "volume": 23723.0}, {"date": "2020-04-01", "close": 182.5291, "volume": 2432.0}, {"date": "2020-04-02", "close": 181.4491, "volume": 2162.0}, {"date": "2020-04-03", "close": 182.5291, "volume": 1461.0}, {"date": "2020-04-06", "close": 182.5291, "volume": 1228.0}, {"date": "2020-04-07", "close": 189.0094, "volume": 1023.0}, {"date": "2020-04-08", "close": 191.4828, "volume": 1562.0}, {"date": "2020-04-09", "close": 191.1696, "volume": 2797.0}, {"date": "2020-04-13", "close": 196.5698, "volume": 696.0}, {"date": "2020-04-14", "close": 208.4504, "volume": 2567.0}, {"date": "2020-04-15", "close": 198.7299, "volume": 883.0}, {"date": "2020-04-16", "close": 206.2903, "volume": 1321.0}, {"date": "2020-04-17", "close": 205.2103, "volume": 733.0}, {"date": "2020-04-20", "close": 197.6499, "volume": 2978.0}, {"date": "2020-04-21", "close": 193.3297, "volume": 1251.0}, {"date": "2020-04-22", "close": 190.0895, "volume": 640.0}, {"date": "2020-04-23", "close": 194.4097, "volume": 451.0}, {"date": "2020-04-24", "close": 201.9701, "volume": 1092.0}, {"date": "2020-04-27", "close": 200.89, "volume": 1737.0}, {"date": "2020-04-28", "close": 196.0298, "volume": 11808.0}, {"date": "2020-04-29", "close": 204.1302, "volume": 2210.0}, {"date": "2020-04-30", "close": 206.2903, "volume": 933.0}, {"date": "2020-05-01", "close": 200.89, "volume": 11844.0}, {"date": "2020-05-04", "close": 216.0108, "volume": 10499.0}, {"date": "2020-05-05", "close": 236.5318, "volume": 7435.0}, {"date": "2020-05-06", "close": 241.9321, "volume": 18402.0}, {"date": "2020-05-07", "close": 259.213, "volume": 6283.0}, {"date": "2020-05-08", "close": 284.0542, "volume": 6463.0}, {"date": "2020-05-11", "close": 281.8941, "volume": 3714.0}, {"date": "2020-05-12", "close": 266.7733, "volume": 2522.0}, {"date": "2020-05-13", "close": 236.5318, "volume": 2327.0}, {"date": "2020-05-14", "close": 232.2116, "volume": 975.0}, {"date": "2020-05-15", "close": 246.2523, "volume": 1767.0}, {"date": "2020-05-18", "close": 247.3324, "volume": 1064.0}, {"date": "2020-05-19", "close": 245.2155, "volume": 884.0}, {"date": "2020-05-20", "close": 241.9321, "volume": 612.0}, {"date": "2020-05-21", "close": 255.9728, "volume": 1187.0}, {"date": "2020-05-22", "close": 249.4925, "volume": 586.0}, {"date": "2020-05-26", "close": 258.1329, "volume": 9400.0}, {"date": "2020-05-27", "close": 253.8127, "volume": 1565.0}, {"date": "2020-05-28", "close": 241.9321, "volume": 1686.0}, {"date": "2020-05-29", "close": 329.4165, "volume": 543344.0}, {"date": "2020-06-01", "close": 313.2157, "volume": 19040.0}, {"date": "2020-06-02", "close": 293.7747, "volume": 13299.0}, {"date": "2020-06-03", "close": 286.2143, "volume": 7028.0}, {"date": "2020-06-04", "close": 266.7733, "volume": 7904.0}, {"date": "2020-06-05", "close": 276.4938, "volume": 4205.0}, {"date": "2020-06-08", "close": 285.1343, "volume": 5617.0}, {"date": "2020-06-09", "close": 290.5345, "volume": 3187.0}, {"date": "2020-06-10", "close": 291.6146, "volume": 10296.0}, {"date": "2020-06-11", "close": 270.0135, "volume": 4261.0}, {"date": "2020-06-12", "close": 267.8534, "volume": 3115.0}, {"date": "2020-06-15", "close": 266.7733, "volume": 2392.0}, {"date": "2020-06-16", "close": 264.6132, "volume": 1474.0}, {"date": "2020-06-17", "close": 262.4531, "volume": 1694.0}, {"date": "2020-06-18", "close": 262.4531, "volume": 2254.0}, {"date": "2020-06-19", "close": 253.8127, "volume": 1938.0}, {"date": "2020-06-22", "close": 286.2143, "volume": 12934.0}, {"date": "2020-06-23", "close": 276.4938, "volume": 3594.0}, {"date": "2020-06-24", "close": 260.293, "volume": 3899.0}, {"date": "2020-06-25", "close": 259.213, "volume": 1300.0}, {"date": "2020-06-26", "close": 251.6526, "volume": 1767.0}, {"date": "2020-06-29", "close": 246.2523, "volume": 2407.0}, {"date": "2020-06-30", "close": 236.5318, "volume": 2445.0}, {"date": "2020-07-01", "close": 244.0922, "volume": 13934.0}, {"date": "2020-07-02", "close": 237.6119, "volume": 1756.0}, {"date": "2020-07-06", "close": 247.3324, "volume": 1686.0}, {"date": "2020-07-07", "close": 241.9321, "volume": 1062.0}, {"date": "2020-07-08", "close": 240.852, "volume": 1651.0}, {"date": "2020-07-09", "close": 280.814, "volume": 25020.0}, {"date": "2020-07-10", "close": 247.3324, "volume": 5173.0}, {"date": "2020-07-13", "close": 250.5725, "volume": 7367.0}, {"date": "2020-07-14", "close": 247.3324, "volume": 1358.0}, {"date": "2020-07-15", "close": 250.5725, "volume": 1747.0}, {"date": "2020-07-16", "close": 252.7326, "volume": 1742.0}, {"date": "2020-07-17", "close": 259.213, "volume": 6474.0}, {"date": "2020-07-20", "close": 261.3731, "volume": 2925.0}, {"date": "2020-07-21", "close": 270.0135, "volume": 9474.0}, {"date": "2020-07-22", "close": 267.8534, "volume": 2903.0}, {"date": "2020-07-23", "close": 264.6132, "volume": 3576.0}, {"date": "2020-07-24", "close": 266.7733, "volume": 1257.0}, {"date": "2020-07-27", "close": 263.5332, "volume": 1381.0}, {"date": "2020-07-28", "close": 251.6526, "volume": 3870.0}, {"date": "2020-07-29", "close": 258.1329, "volume": 1583.0}, {"date": "2020-07-30", "close": 270.0135, "volume": 4076.0}, {"date": "2020-07-31", "close": 267.8534, "volume": 2456.0}, {"date": "2020-08-03", "close": 288.3744, "volume": 21296.0}, {"date": "2020-08-04", "close": 282.9741, "volume": 2656.0}, {"date": "2020-08-05", "close": 288.3744, "volume": 1924.0}, {"date": "2020-08-06", "close": 284.0542, "volume": 1351.0}, {"date": "2020-08-07", "close": 295.9348, "volume": 8175.0}, {"date": "2020-08-10", "close": 317.5359, "volume": 11876.0}, {"date": "2020-08-11", "close": 307.8154, "volume": 12133.0}, {"date": "2020-08-12", "close": 276.4938, "volume": 7364.0}, {"date": "2020-08-13", "close": 266.7733, "volume": 5205.0}, {"date": "2020-08-14", "close": 261.3731, "volume": 1833.0}, {"date": "2020-08-17", "close": 272.1736, "volume": 2341.0}, {"date": "2020-08-18", "close": 272.1736, "volume": 3607.0}, {"date": "2020-08-19", "close": 271.0936, "volume": 1196.0}, {"date": "2020-08-20", "close": 266.7733, "volume": 1114.0}, {"date": "2020-08-21", "close": 264.6132, "volume": 936.0}, {"date": "2020-08-24", "close": 262.4531, "volume": 4289.0}, {"date": "2020-08-25", "close": 268.9334, "volume": 645.0}, {"date": "2020-08-26", "close": 258.1329, "volume": 1497.0}, {"date": "2020-08-27", "close": 253.8127, "volume": 2036.0}, {"date": "2020-08-28", "close": 258.1329, "volume": 785.0}, {"date": "2020-08-31", "close": 249.4925, "volume": 1085.0}, {"date": "2020-09-01", "close": 233.2917, "volume": 2276.0}, {"date": "2020-09-02", "close": 224.6512, "volume": 1828.0}, {"date": "2020-09-03", "close": 236.5318, "volume": 5506.0}, {"date": "2020-09-04", "close": 220.331, "volume": 2410.0}, {"date": "2020-09-08", "close": 219.2618, "volume": 571.0}, {"date": "2020-09-09", "close": 211.6906, "volume": 749.0}, {"date": "2020-09-10", "close": 216.0108, "volume": 666.0}, {"date": "2020-09-11", "close": 210.6105, "volume": 604.0}, {"date": "2020-09-14", "close": 220.331, "volume": 816.0}, {"date": "2020-09-15", "close": 225.7313, "volume": 1187.0}, {"date": "2020-09-16", "close": 231.1316, "volume": 682.0}, {"date": "2020-09-17", "close": 266.7733, "volume": 51927.0}, {"date": "2020-09-18", "close": 278.6539, "volume": 5417.0}, {"date": "2020-09-21", "close": 257.0529, "volume": 2194.0}, {"date": "2020-09-22", "close": 246.2523, "volume": 1602.0}, {"date": "2020-09-23", "close": 227.8914, "volume": 2668.0}, {"date": "2020-09-24", "close": 221.4111, "volume": 1544.0}, {"date": "2020-09-25", "close": 238.6919, "volume": 1134.0}, {"date": "2020-09-28", "close": 226.8113, "volume": 1321.0}, {"date": "2020-09-29", "close": 230.0515, "volume": 738.0}, {"date": "2020-09-30", "close": 231.1316, "volume": 805.0}, {"date": "2020-10-01", "close": 236.5318, "volume": 1077.0}, {"date": "2020-10-02", "close": 238.6919, "volume": 849.0}, {"date": "2020-10-05", "close": 240.852, "volume": 697.0}, {"date": "2020-10-06", "close": 231.1316, "volume": 527.0}, {"date": "2020-10-07", "close": 237.6119, "volume": 1193.0}, {"date": "2020-10-08", "close": 239.772, "volume": 515.0}, {"date": "2020-10-09", "close": 240.852, "volume": 696.0}, {"date": "2020-10-12", "close": 235.1062, "volume": 2418.0}, {"date": "2020-10-13", "close": 237.6119, "volume": 933.0}, {"date": "2020-10-14", "close": 232.2116, "volume": 631.0}, {"date": "2020-10-15", "close": 234.3717, "volume": 1064.0}, {"date": "2020-10-16", "close": 228.9714, "volume": 464.0}, {"date": "2020-10-19", "close": 228.4314, "volume": 356.0}, {"date": "2020-10-20", "close": 226.8113, "volume": 7658.0}, {"date": "2020-10-21", "close": 238.6919, "volume": 9891.0}, {"date": "2020-10-22", "close": 233.2917, "volume": 2037.0}, {"date": "2020-10-23", "close": 228.9714, "volume": 728.0}, {"date": "2020-10-26", "close": 222.4911, "volume": 2952.0}, {"date": "2020-10-27", "close": 217.0909, "volume": 636.0}, {"date": "2020-10-28", "close": 253.8127, "volume": 18112.0}, {"date": "2020-10-29", "close": 230.0515, "volume": 4745.0}, {"date": "2020-10-30", "close": 224.6512, "volume": 2357.0}, {"date": "2020-11-02", "close": 226.8113, "volume": 3125.0}, {"date": "2020-11-03", "close": 228.9714, "volume": 1485.0}, {"date": "2020-11-04", "close": 233.2917, "volume": 1583.0}, {"date": "2020-11-05", "close": 240.852, "volume": 3628.0}, {"date": "2020-11-06", "close": 240.852, "volume": 1971.0}, {"date": "2020-11-09", "close": 260.293, "volume": 45248.0}, {"date": "2020-11-10", "close": 267.8534, "volume": 33022.0}, {"date": "2020-11-11", "close": 253.8127, "volume": 3668.0}, {"date": "2020-11-12", "close": 234.3717, "volume": 3340.0}, {"date": "2020-11-13", "close": 239.772, "volume": 1915.0}, {"date": "2020-11-16", "close": 243.0121, "volume": 1171.0}, {"date": "2020-11-17", "close": 243.0121, "volume": 1057.0}, {"date": "2020-11-18", "close": 235.4518, "volume": 1687.0}, {"date": "2020-11-19", "close": 235.4518, "volume": 1264.0}, {"date": "2020-11-20", "close": 237.6119, "volume": 1147.0}, {"date": "2020-11-23", "close": 238.6919, "volume": 4398.0}, {"date": "2020-11-24", "close": 241.9321, "volume": 1252.0}, {"date": "2020-11-25", "close": 241.9321, "volume": 2194.0}, {"date": "2020-11-27", "close": 248.4124, "volume": 3010.0}, {"date": "2020-11-30", "close": 252.7326, "volume": 1832.0}, {"date": "2020-12-01", "close": 254.8927, "volume": 4731.0}, {"date": "2020-12-02", "close": 266.7733, "volume": 5218.0}, {"date": "2020-12-03", "close": 253.8127, "volume": 3929.0}, {"date": "2020-12-04", "close": 258.1329, "volume": 1907.0}, {"date": "2020-12-07", "close": 253.8127, "volume": 2413.0}, {"date": "2020-12-08", "close": 255.9728, "volume": 1512.0}, {"date": "2020-12-09", "close": 277.5739, "volume": 15101.0}, {"date": "2020-12-10", "close": 358.5779, "volume": 44486.0}, {"date": "2020-12-11", "close": 305.6553, "volume": 19456.0}, {"date": "2020-12-14", "close": 281.5701, "volume": 6983.0}, {"date": "2020-12-15", "close": 281.8941, "volume": 1995.0}, {"date": "2020-12-16", "close": 279.734, "volume": 1906.0}, {"date": "2020-12-17", "close": 278.6539, "volume": 2653.0}, {"date": "2020-12-18", "close": 280.814, "volume": 6701.0}, {"date": "2020-12-21", "close": 275.4138, "volume": 3372.0}, {"date": "2020-12-22", "close": 285.1343, "volume": 3736.0}, {"date": "2020-12-23", "close": 295.9348, "volume": 13247.0}, {"date": "2020-12-24", "close": 291.6146, "volume": 1457.0}, {"date": "2020-12-28", "close": 288.3744, "volume": 2844.0}, {"date": "2020-12-29", "close": 282.9741, "volume": 12907.0}, {"date": "2020-12-30", "close": 292.6946, "volume": 3623.0}, {"date": "2020-12-31", "close": 290.5345, "volume": 2699.0}, {"date": "2021-01-04", "close": 303.4952, "volume": 5094.0}, {"date": "2021-01-05", "close": 304.5752, "volume": 3199.0}, {"date": "2021-01-06", "close": 298.0949, "volume": 3223.0}, {"date": "2021-01-07", "close": 308.8954, "volume": 1336.0}, {"date": "2021-01-08", "close": 328.3364, "volume": 3584.0}, {"date": "2021-01-11", "close": 334.8167, "volume": 3173.0}, {"date": "2021-01-12", "close": 318.6159, "volume": 3399.0}, {"date": "2021-01-13", "close": 313.2157, "volume": 2048.0}, {"date": "2021-01-14", "close": 322.9361, "volume": 1722.0}, {"date": "2021-01-15", "close": 314.2957, "volume": 2072.0}, {"date": "2021-01-19", "close": 324.0162, "volume": 1953.0}, {"date": "2021-01-20", "close": 332.6566, "volume": 2885.0}, {"date": "2021-01-21", "close": 303.4952, "volume": 12231.0}, {"date": "2021-01-22", "close": 312.1356, "volume": 6226.0}, {"date": "2021-01-25", "close": 312.1356, "volume": 5694.0}, {"date": "2021-01-26", "close": 338.0569, "volume": 32511.0}, {"date": "2021-01-27", "close": 330.4965, "volume": 9014.0}, {"date": "2021-01-28", "close": 333.7367, "volume": 5471.0}, {"date": "2021-01-29", "close": 338.0569, "volume": 6407.0}, {"date": "2021-02-01", "close": 346.6973, "volume": 12132.0}, {"date": "2021-02-02", "close": 341.2971, "volume": 2436.0}, {"date": "2021-02-03", "close": 359.658, "volume": 5622.0}, {"date": "2021-02-04", "close": 394.2197, "volume": 17623.0}, {"date": "2021-02-05", "close": 357.4979, "volume": 6397.0}, {"date": "2021-02-08", "close": 375.8588, "volume": 15958.0}, {"date": "2021-02-09", "close": 363.9782, "volume": 17958.0}, {"date": "2021-02-10", "close": 359.658, "volume": 27966.0}, {"date": "2021-02-11", "close": 389.8995, "volume": 86712.0}, {"date": "2021-02-12", "close": 370.4585, "volume": 38165.0}, {"date": "2021-02-16", "close": 399.62, "volume": 45867.0}, {"date": "2021-02-17", "close": 429.8615, "volume": 34316.0}, {"date": "2021-02-18", "close": 437.4219, "volume": 43120.0}, {"date": "2021-02-19", "close": 420.141, "volume": 19758.0}, {"date": "2021-02-22", "close": 389.8995, "volume": 17451.0}, {"date": "2021-02-23", "close": 347.7774, "volume": 16175.0}, {"date": "2021-02-24", "close": 355.3378, "volume": 9283.0}, {"date": "2021-02-25", "close": 333.7367, "volume": 8724.0}, {"date": "2021-02-26", "close": 308.8954, "volume": 11577.0}, {"date": "2021-03-01", "close": 332.6566, "volume": 27132.0}, {"date": "2021-03-02", "close": 347.7774, "volume": 15184.0}, {"date": "2021-03-03", "close": 317.5359, "volume": 7382.0}, {"date": "2021-03-04", "close": 273.2537, "volume": 14006.0}, {"date": "2021-03-05", "close": 273.2537, "volume": 9160.0}, {"date": "2021-03-08", "close": 267.8534, "volume": 5313.0}, {"date": "2021-03-09", "close": 298.0949, "volume": 11884.0}, {"date": "2021-03-10", "close": 306.7353, "volume": 6715.0}, {"date": "2021-03-11", "close": 340.217, "volume": 17495.0}, {"date": "2021-03-12", "close": 340.217, "volume": 4364.0}, {"date": "2021-03-15", "close": 349.9375, "volume": 5863.0}, {"date": "2021-03-16", "close": 336.9768, "volume": 2780.0}, {"date": "2021-03-17", "close": 331.5766, "volume": 3884.0}, {"date": "2021-03-18", "close": 318.6159, "volume": 4370.0}, {"date": "2021-03-19", "close": 326.1763, "volume": 8909.0}, {"date": "2021-03-22", "close": 324.0162, "volume": 4088.0}, {"date": "2021-03-23", "close": 294.8547, "volume": 7823.0}, {"date": "2021-03-24", "close": 284.0542, "volume": 5088.0}, {"date": "2021-03-25", "close": 295.9348, "volume": 6832.0}, {"date": "2021-03-26", "close": 303.4952, "volume": 4147.0}, {"date": "2021-03-29", "close": 279.734, "volume": 4186.0}, {"date": "2021-03-30", "close": 292.6946, "volume": 6882.0}, {"date": "2021-03-31", "close": 289.4545, "volume": 3607.0}, {"date": "2021-04-01", "close": 297.0148, "volume": 2985.0}, {"date": "2021-04-05", "close": 302.4151, "volume": 2276.0}, {"date": "2021-04-06", "close": 291.6146, "volume": 3862.0}, {"date": "2021-04-07", "close": 287.2944, "volume": 3045.0}, {"date": "2021-04-08", "close": 299.175, "volume": 1779.0}, {"date": "2021-04-09", "close": 295.9348, "volume": 3057.0}, {"date": "2021-04-12", "close": 263.5332, "volume": 8878.0}, {"date": "2021-04-13", "close": 255.9728, "volume": 2633.0}, {"date": "2021-04-14", "close": 261.3731, "volume": 2716.0}, {"date": "2021-04-15", "close": 250.5725, "volume": 3033.0}, {"date": "2021-04-16", "close": 247.3324, "volume": 3522.0}, {"date": "2021-04-19", "close": 238.6919, "volume": 4756.0}, {"date": "2021-04-20", "close": 234.3717, "volume": 2685.0}, {"date": "2021-04-21", "close": 253.8127, "volume": 2077.0}, {"date": "2021-04-22", "close": 247.3324, "volume": 1937.0}, {"date": "2021-04-23", "close": 251.6526, "volume": 1072.0}, {"date": "2021-04-26", "close": 265.6933, "volume": 3583.0}, {"date": "2021-04-27", "close": 255.9728, "volume": 1443.0}, {"date": "2021-04-28", "close": 262.4531, "volume": 3974.0}, {"date": "2021-04-29", "close": 252.7326, "volume": 3454.0}, {"date": "2021-04-30", "close": 249.4925, "volume": 1613.0}, {"date": "2021-05-03", "close": 245.1723, "volume": 1410.0}, {"date": "2021-05-04", "close": 239.772, "volume": 1842.0}, {"date": "2021-05-05", "close": 244.0922, "volume": 13838.0}, {"date": "2021-05-06", "close": 236.5318, "volume": 10590.0}, {"date": "2021-05-07", "close": 288.3744, "volume": 192210.0}, {"date": "2021-05-10", "close": 275.4138, "volume": 34847.0}, {"date": "2021-05-11", "close": 236.5318, "volume": 22118.0}, {"date": "2021-05-12", "close": 221.4111, "volume": 10563.0}, {"date": "2021-05-13", "close": 201.9701, "volume": 12522.0}, {"date": "2021-05-14", "close": 206.2903, "volume": 3790.0}, {"date": "2021-05-17", "close": 218.1709, "volume": 5337.0}, {"date": "2021-05-18", "close": 224.6512, "volume": 2858.0}, {"date": "2021-05-19", "close": 220.331, "volume": 2379.0}, {"date": "2021-05-20", "close": 219.251, "volume": 1240.0}, {"date": "2021-05-21", "close": 230.0515, "volume": 2815.0}, {"date": "2021-05-24", "close": 223.5712, "volume": 1659.0}, {"date": "2021-05-25", "close": 221.4111, "volume": 1545.0}, {"date": "2021-05-26", "close": 233.2917, "volume": 2777.0}, {"date": "2021-05-27", "close": 238.6919, "volume": 1843.0}, {"date": "2021-05-28", "close": 239.772, "volume": 1723.0}, {"date": "2021-06-01", "close": 238.8755, "volume": 5852.0}, {"date": "2021-06-02", "close": 232.2116, "volume": 11182.0}, {"date": "2021-06-03", "close": 234.3717, "volume": 10501.0}, {"date": "2021-06-04", "close": 223.5712, "volume": 7232.0}, {"date": "2021-06-07", "close": 224.6512, "volume": 3632.0}, {"date": "2021-06-08", "close": 231.1316, "volume": 3645.0}, {"date": "2021-06-09", "close": 236.5318, "volume": 12982.0}, {"date": "2021-06-10", "close": 233.2917, "volume": 2893.0}, {"date": "2021-06-11", "close": 238.6919, "volume": 2676.0}, {"date": "2021-06-14", "close": 260.293, "volume": 11658.0}, {"date": "2021-06-15", "close": 244.0922, "volume": 4049.0}, {"date": "2021-06-16", "close": 249.4925, "volume": 2668.0}, {"date": "2021-06-17", "close": 246.2523, "volume": 1225.0}, {"date": "2021-06-18", "close": 237.6119, "volume": 1516.0}, {"date": "2021-06-21", "close": 237.6119, "volume": 1747.0}, {"date": "2021-06-22", "close": 239.772, "volume": 4192.0}, {"date": "2021-06-23", "close": 239.772, "volume": 929.0}, {"date": "2021-06-24", "close": 250.5725, "volume": 6471.0}, {"date": "2021-06-25", "close": 261.3731, "volume": 3055.0}, {"date": "2021-06-28", "close": 250.5725, "volume": 3332.0}, {"date": "2021-06-29", "close": 246.2523, "volume": 2566.0}, {"date": "2021-06-30", "close": 244.0922, "volume": 1809.0}, {"date": "2021-07-01", "close": 241.9321, "volume": 982.0}, {"date": "2021-07-02", "close": 233.2917, "volume": 2471.0}, {"date": "2021-07-06", "close": 221.4111, "volume": 2388.0}, {"date": "2021-07-07", "close": 212.7706, "volume": 5337.0}, {"date": "2021-07-08", "close": 216.0108, "volume": 2377.0}, {"date": "2021-07-09", "close": 224.6512, "volume": 3746.0}, {"date": "2021-07-12", "close": 219.251, "volume": 3733.0}, {"date": "2021-07-13", "close": 212.7706, "volume": 1869.0}, {"date": "2021-07-14", "close": 208.4504, "volume": 4299.0}, {"date": "2021-07-15", "close": 205.2103, "volume": 4130.0}, {"date": "2021-07-16", "close": 196.5698, "volume": 6258.0}, {"date": "2021-07-19", "close": 194.4097, "volume": 6134.0}, {"date": "2021-07-20", "close": 199.81, "volume": 4084.0}, {"date": "2021-07-21", "close": 208.4504, "volume": 6865.0}, {"date": "2021-07-22", "close": 204.1302, "volume": 3493.0}, {"date": "2021-07-23", "close": 203.0502, "volume": 2094.0}, {"date": "2021-07-26", "close": 192.2496, "volume": 4361.0}, {"date": "2021-07-27", "close": 196.5698, "volume": 5205.0}, {"date": "2021-07-28", "close": 198.7299, "volume": 905.0}, {"date": "2021-07-29", "close": 196.5698, "volume": 626.0}, {"date": "2021-07-30", "close": 194.4097, "volume": 653.0}, {"date": "2021-08-02", "close": 197.6499, "volume": 1412.0}, {"date": "2021-08-03", "close": 213.8507, "volume": 16025.0}, {"date": "2021-08-04", "close": 195.4898, "volume": 4597.0}, {"date": "2021-08-05", "close": 196.5698, "volume": 726.0}, {"date": "2021-08-06", "close": 194.4097, "volume": 1779.0}, {"date": "2021-08-09", "close": 205.2103, "volume": 8532.0}, {"date": "2021-08-10", "close": 195.4898, "volume": 2117.0}, {"date": "2021-08-11", "close": 197.6499, "volume": 1919.0}, {"date": "2021-08-12", "close": 189.0094, "volume": 2540.0}, {"date": "2021-08-13", "close": 185.7693, "volume": 3783.0}, {"date": "2021-08-16", "close": 174.9687, "volume": 2144.0}, {"date": "2021-08-17", "close": 178.2089, "volume": 3030.0}, {"date": "2021-08-18", "close": 182.5291, "volume": 1935.0}, {"date": "2021-08-19", "close": 174.9687, "volume": 2579.0}, {"date": "2021-08-20", "close": 182.5291, "volume": 1428.0}, {"date": "2021-08-23", "close": 194.4097, "volume": 1241.0}, {"date": "2021-08-24", "close": 199.81, "volume": 1510.0}, {"date": "2021-08-25", "close": 203.0502, "volume": 1045.0}, {"date": "2021-08-26", "close": 203.0502, "volume": 629.0}, {"date": "2021-08-27", "close": 206.2903, "volume": 2499.0}, {"date": "2021-08-30", "close": 207.3704, "volume": 517.0}, {"date": "2021-08-31", "close": 224.6512, "volume": 4757.0}, {"date": "2021-09-01", "close": 216.0108, "volume": 2706.0}, {"date": "2021-09-02", "close": 225.7313, "volume": 1611.0}, {"date": "2021-09-03", "close": 219.251, "volume": 1510.0}, {"date": "2021-09-07", "close": 211.6906, "volume": 882.0}, {"date": "2021-09-08", "close": 209.5305, "volume": 1077.0}, {"date": "2021-09-09", "close": 216.0108, "volume": 786.0}, {"date": "2021-09-10", "close": 221.4111, "volume": 843.0}, {"date": "2021-09-13", "close": 219.251, "volume": 339.0}, {"date": "2021-09-14", "close": 217.0909, "volume": 3761.0}, {"date": "2021-09-15", "close": 212.7706, "volume": 1618.0}, {"date": "2021-09-16", "close": 235.4518, "volume": 105084.0}, {"date": "2021-09-17", "close": 246.2523, "volume": 15265.0}, {"date": "2021-09-20", "close": 230.0515, "volume": 5857.0}, {"date": "2021-09-21", "close": 227.8914, "volume": 1745.0}, {"date": "2021-09-22", "close": 236.5318, "volume": 1966.0}, {"date": "2021-09-23", "close": 231.1316, "volume": 1602.0}, {"date": "2021-09-24", "close": 232.2116, "volume": 1188.0}, {"date": "2021-09-27", "close": 223.5712, "volume": 1962.0}, {"date": "2021-09-28", "close": 223.5712, "volume": 1762.0}, {"date": "2021-09-29", "close": 210.6105, "volume": 2027.0}, {"date": "2021-09-30", "close": 219.251, "volume": 769.0}, {"date": "2021-10-01", "close": 214.9307, "volume": 532.0}, {"date": "2021-10-04", "close": 205.2103, "volume": 1745.0}, {"date": "2021-10-05", "close": 209.5305, "volume": 3024.0}, {"date": "2021-10-06", "close": 192.2496, "volume": 2607.0}, {"date": "2021-10-07", "close": 196.5698, "volume": 816.0}, {"date": "2021-10-08", "close": 197.6499, "volume": 883.0}, {"date": "2021-10-11", "close": 192.2712, "volume": 2855.0}, {"date": "2021-10-12", "close": 186.8493, "volume": 3366.0}, {"date": "2021-10-13", "close": 176.0488, "volume": 5706.0}, {"date": "2021-10-14", "close": 181.4491, "volume": 1357.0}, {"date": "2021-10-15", "close": 180.369, "volume": 4567.0}, {"date": "2021-10-18", "close": 180.369, "volume": 2096.0}, {"date": "2021-10-19", "close": 182.5291, "volume": 846.0}, {"date": "2021-10-20", "close": 186.8493, "volume": 2352.0}, {"date": "2021-10-21", "close": 184.6892, "volume": 611.0}, {"date": "2021-10-22", "close": 176.0488, "volume": 1737.0}, {"date": "2021-10-25", "close": 177.1289, "volume": 665.0}, {"date": "2021-10-26", "close": 179.289, "volume": 859.0}, {"date": "2021-10-27", "close": 174.9687, "volume": 1000.0}, {"date": "2021-10-28", "close": 178.2089, "volume": 1533.0}, {"date": "2021-10-29", "close": 181.4491, "volume": 1948.0}, {"date": "2021-11-01", "close": 181.4491, "volume": 2528.0}, {"date": "2021-11-02", "close": 182.5291, "volume": 766.0}, {"date": "2021-11-03", "close": 184.6892, "volume": 1775.0}, {"date": "2021-11-04", "close": 185.7693, "volume": 483.0}, {"date": "2021-11-05", "close": 184.6892, "volume": 551.0}, {"date": "2021-11-08", "close": 180.369, "volume": 1006.0}, {"date": "2021-11-09", "close": 179.289, "volume": 1308.0}, {"date": "2021-11-10", "close": 176.0488, "volume": 870.0}, {"date": "2021-11-11", "close": 170.6485, "volume": 2867.0}, {"date": "2021-11-12", "close": 169.5685, "volume": 2306.0}, {"date": "2021-11-15", "close": 164.1682, "volume": 1846.0}, {"date": "2021-11-16", "close": 158.7679, "volume": 2263.0}, {"date": "2021-11-17", "close": 151.2076, "volume": 2148.0}, {"date": "2021-11-18", "close": 147.9674, "volume": 2281.0}, {"date": "2021-11-19", "close": 147.9674, "volume": 611.0}, {"date": "2021-11-22", "close": 147.9674, "volume": 1192.0}, {"date": "2021-11-23", "close": 155.5278, "volume": 4275.0}, {"date": "2021-11-24", "close": 153.3677, "volume": 743.0}, {"date": "2021-11-26", "close": 150.1275, "volume": 899.0}, {"date": "2021-11-29", "close": 147.9674, "volume": 624.0}, {"date": "2021-11-30", "close": 145.8073, "volume": 977.0}, {"date": "2021-12-01", "close": 140.407, "volume": 1072.0}, {"date": "2021-12-02", "close": 133.9267, "volume": 2649.0}, {"date": "2021-12-03", "close": 127.4464, "volume": 1604.0}, {"date": "2021-12-06", "close": 133.9267, "volume": 1493.0}, {"date": "2021-12-07", "close": 137.1669, "volume": 603.0}, {"date": "2021-12-08", "close": 142.5671, "volume": 1064.0}, {"date": "2021-12-09", "close": 133.9267, "volume": 520.0}, {"date": "2021-12-10", "close": 132.8466, "volume": 586.0}, {"date": "2021-12-13", "close": 130.6865, "volume": 854.0}, {"date": "2021-12-14", "close": 124.2062, "volume": 1544.0}, {"date": "2021-12-15", "close": 120.966, "volume": 2420.0}, {"date": "2021-12-16", "close": 123.1262, "volume": 700.0}, {"date": "2021-12-17", "close": 126.3663, "volume": 848.0}, {"date": "2021-12-20", "close": 126.3663, "volume": 1190.0}, {"date": "2021-12-21", "close": 127.4464, "volume": 1846.0}, {"date": "2021-12-22", "close": 128.5264, "volume": 1883.0}, {"date": "2021-12-23", "close": 127.4464, "volume": 1769.0}, {"date": "2021-12-27", "close": 122.0461, "volume": 1653.0}, {"date": "2021-12-28", "close": 115.5658, "volume": 2157.0}, {"date": "2021-12-29", "close": 109.8739, "volume": 3289.0}, {"date": "2021-12-30", "close": 107.1198, "volume": 4190.0}, {"date": "2021-12-31", "close": 108.0054, "volume": 2667.0}, {"date": "2022-01-03", "close": 117.7259, "volume": 1785.0}, {"date": "2022-01-04", "close": 118.8059, "volume": 1455.0}, {"date": "2022-01-05", "close": 113.4057, "volume": 1191.0}, {"date": "2022-01-06", "close": 106.3853, "volume": 1427.0}, {"date": "2022-01-07", "close": 104.3656, "volume": 771.0}, {"date": "2022-01-10", "close": 102.6159, "volume": 3705.0}, {"date": "2022-01-11", "close": 111.2456, "volume": 240036.0}, {"date": "2022-01-12", "close": 100.1318, "volume": 14207.0}, {"date": "2022-01-13", "close": 95.5848, "volume": 3839.0}, {"date": "2022-01-14", "close": 95.4876, "volume": 4952.0}, {"date": "2022-01-18", "close": 95.0448, "volume": 2601.0}, {"date": "2022-01-19", "close": 95.0448, "volume": 1510.0}, {"date": "2022-01-20", "close": 95.0448, "volume": 1349.0}, {"date": "2022-01-21", "close": 92.917, "volume": 1915.0}, {"date": "2022-01-24", "close": 88.5752, "volume": 3526.0}, {"date": "2022-01-25", "close": 94.7531, "volume": 2872.0}, {"date": "2022-01-26", "close": 93.5327, "volume": 2001.0}, {"date": "2022-01-27", "close": 87.4196, "volume": 1170.0}, {"date": "2022-01-28", "close": 85.5403, "volume": 951.0}, {"date": "2022-01-31", "close": 94.4723, "volume": 2110.0}, {"date": "2022-02-01", "close": 92.4526, "volume": 790.0}, {"date": "2022-02-02", "close": 95.0448, "volume": 1185.0}, {"date": "2022-02-03", "close": 94.0295, "volume": 1618.0}, {"date": "2022-02-04", "close": 96.7512, "volume": 1304.0}, {"date": "2022-02-07", "close": 97.1725, "volume": 1418.0}, {"date": "2022-02-08", "close": 94.8287, "volume": 682.0}, {"date": "2022-02-09", "close": 101.5251, "volume": 1250.0}, {"date": "2022-02-10", "close": 103.5988, "volume": 771.0}, {"date": "2022-02-11", "close": 96.8052, "volume": 808.0}, {"date": "2022-02-14", "close": 90.1413, "volume": 1333.0}, {"date": "2022-02-15", "close": 93.0143, "volume": 447.0}, {"date": "2022-02-16", "close": 97.2049, "volume": 1315.0}, {"date": "2022-02-17", "close": 94.5479, "volume": 404.0}, {"date": "2022-02-18", "close": 90.0333, "volume": 1076.0}, {"date": "2022-02-22", "close": 89.0181, "volume": 486.0}, {"date": "2022-02-23", "close": 89.4717, "volume": 652.0}, {"date": "2022-02-24", "close": 86.9659, "volume": 691.0}, {"date": "2022-02-25", "close": 91.1242, "volume": 926.0}, {"date": "2022-02-28", "close": 87.4844, "volume": 711.0}, {"date": "2022-03-01", "close": 88.6724, "volume": 622.0}, {"date": "2022-03-02", "close": 100.445, "volume": 1758.0}, {"date": "2022-03-03", "close": 99.4622, "volume": 5596.0}, {"date": "2022-03-04", "close": 87.4412, "volume": 2353.0}, {"date": "2022-03-07", "close": 81.004, "volume": 2108.0}, {"date": "2022-03-08", "close": 85.6267, "volume": 2064.0}, {"date": "2022-03-09", "close": 89.6229, "volume": 2002.0}, {"date": "2022-03-10", "close": 87.7652, "volume": 875.0}, {"date": "2022-03-11", "close": 83.1426, "volume": 853.0}, {"date": "2022-03-14", "close": 78.8655, "volume": 1425.0}, {"date": "2022-03-15", "close": 86.4151, "volume": 4042.0}, {"date": "2022-03-16", "close": 89.9253, "volume": 2193.0}, {"date": "2022-03-17", "close": 94.1051, "volume": 4770.0}, {"date": "2022-03-18", "close": 91.6966, "volume": 929.0}, {"date": "2022-03-21", "close": 96.168, "volume": 2412.0}, {"date": "2022-03-22", "close": 97.2265, "volume": 3918.0}, {"date": "2022-03-23", "close": 101.5143, "volume": 7998.0}, {"date": "2022-03-24", "close": 101.7735, "volume": 2217.0}, {"date": "2022-03-25", "close": 97.6585, "volume": 1514.0}, {"date": "2022-03-28", "close": 96.33, "volume": 1673.0}, {"date": "2022-03-29", "close": 102.6051, "volume": 4101.0}, {"date": "2022-03-30", "close": 99.0302, "volume": 586.0}, {"date": "2022-03-31", "close": 95.8008, "volume": 624.0}, {"date": "2022-04-01", "close": 94.3967, "volume": 802.0}, {"date": "2022-04-04", "close": 98.9329, "volume": 3210.0}, {"date": "2022-04-05", "close": 98.3659, "volume": 820.0}, {"date": "2022-04-06", "close": 97.2049, "volume": 508.0}, {"date": "2022-04-07", "close": 97.9285, "volume": 984.0}, {"date": "2022-04-08", "close": 253.8127, "volume": 1120090.0}, {"date": "2022-04-11", "close": 189.0094, "volume": 415791.0}, {"date": "2022-04-12", "close": 130.6865, "volume": 86567.0}, {"date": "2022-04-13", "close": 147.9674, "volume": 119794.0}, {"date": "2022-04-14", "close": 128.5264, "volume": 25368.0}, {"date": "2022-04-18", "close": 133.9267, "volume": 33288.0}, {"date": "2022-04-19", "close": 131.7666, "volume": 11132.0}, {"date": "2022-04-20", "close": 142.5671, "volume": 37090.0}, {"date": "2022-04-21", "close": 138.2469, "volume": 8599.0}, {"date": "2022-04-22", "close": 136.0868, "volume": 6262.0}, {"date": "2022-04-25", "close": 123.1262, "volume": 8228.0}, {"date": "2022-04-26", "close": 112.3256, "volume": 16117.0}, {"date": "2022-04-27", "close": 102.6051, "volume": 15729.0}, {"date": "2022-04-28", "close": 96.276, "volume": 8179.0}, {"date": "2022-04-29", "close": 90.7461, "volume": 3366.0}, {"date": "2022-05-02", "close": 90.7245, "volume": 8067.0}, {"date": "2022-05-03", "close": 94.0943, "volume": 857.0}, {"date": "2022-05-04", "close": 96.6756, "volume": 1540.0}, {"date": "2022-05-05", "close": 95.0448, "volume": 897.0}, {"date": "2022-05-06", "close": 92.2798, "volume": 1188.0}, {"date": "2022-05-09", "close": 83.4882, "volume": 2338.0}, {"date": "2022-05-10", "close": 78.3147, "volume": 2533.0}, {"date": "2022-05-11", "close": 73.9945, "volume": 2033.0}, {"date": "2022-05-12", "close": 74.7397, "volume": 1443.0}, {"date": "2022-05-13", "close": 76.4138, "volume": 2477.0}, {"date": "2022-05-16", "close": 76.7918, "volume": 31905.0}, {"date": "2022-05-17", "close": 71.0676, "volume": 4114.0}, {"date": "2022-05-18", "close": 70.7435, "volume": 14831.0}, {"date": "2022-05-19", "close": 75.3986, "volume": 2409.0}, {"date": "2022-05-20", "close": 71.64, "volume": 1757.0}, {"date": "2022-05-23", "close": 73.5517, "volume": 6526.0}, {"date": "2022-05-24", "close": 72.1692, "volume": 2477.0}, {"date": "2022-05-25", "close": 75.6038, "volume": 6691.0}, {"date": "2022-05-26", "close": 78.0555, "volume": 5926.0}, {"date": "2022-05-27", "close": 78.8439, "volume": 2452.0}, {"date": "2022-05-31", "close": 78.2931, "volume": 1574.0}, {"date": "2022-06-01", "close": 74.9017, "volume": 1965.0}, {"date": "2022-06-02", "close": 79.2436, "volume": 3340.0}, {"date": "2022-06-03", "close": 83.0778, "volume": 5303.0}, {"date": "2022-06-06", "close": 81.8033, "volume": 3396.0}, {"date": "2022-06-07", "close": 76.7918, "volume": 2705.0}, {"date": "2022-06-08", "close": 78.6279, "volume": 1215.0}, {"date": "2022-06-09", "close": 79.708, "volume": 1346.0}, {"date": "2022-06-10", "close": 77.3211, "volume": 894.0}, {"date": "2022-06-13", "close": 74.1241, "volume": 1588.0}, {"date": "2022-06-14", "close": 72.0396, "volume": 674.0}, {"date": "2022-06-15", "close": 73.6921, "volume": 700.0}, {"date": "2022-06-16", "close": 69.6635, "volume": 968.0}, {"date": "2022-06-17", "close": 72.2448, "volume": 1355.0}, {"date": "2022-06-21", "close": 73.4437, "volume": 1739.0}, {"date": "2022-06-22", "close": 74.5129, "volume": 863.0}, {"date": "2022-06-23", "close": 76.8026, "volume": 1098.0}, {"date": "2022-06-24", "close": 73.3681, "volume": 1480.0}, {"date": "2022-06-27", "close": 77.9151, "volume": 514.0}, {"date": "2022-06-28", "close": 80.9608, "volume": 3159.0}, {"date": "2022-06-29", "close": 78.3363, "volume": 1609.0}, {"date": "2022-06-30", "close": 75.8306, "volume": 562.0}, {"date": "2022-07-01", "close": 75.971, "volume": 446.0}, {"date": "2022-07-05", "close": 74.3185, "volume": 1036.0}, {"date": "2022-07-06", "close": 76.2518, "volume": 3276.0}, {"date": "2022-07-07", "close": 79.9024, "volume": 687.0}, {"date": "2022-07-08", "close": 79.3948, "volume": 447.0}, {"date": "2022-07-11", "close": 81.5441, "volume": 1429.0}, {"date": "2022-07-12", "close": 80.788, "volume": 314.0}, {"date": "2022-07-13", "close": 79.3839, "volume": 359.0}, {"date": "2022-07-14", "close": 77.7531, "volume": 523.0}, {"date": "2022-07-15", "close": 76.3815, "volume": 360.0}, {"date": "2022-07-18", "close": 75.593, "volume": 1089.0}, {"date": "2022-07-19", "close": 75.5066, "volume": 256.0}, {"date": "2022-07-20", "close": 77.2131, "volume": 676.0}, {"date": "2022-07-21", "close": 76.8458, "volume": 354.0}, {"date": "2022-07-22", "close": 77.6343, "volume": 791.0}, {"date": "2022-07-25", "close": 76.7486, "volume": 2384.0}, {"date": "2022-07-26", "close": 75.7334, "volume": 4953.0}, {"date": "2022-07-27", "close": 76.6946, "volume": 1218.0}, {"date": "2022-07-28", "close": 76.6298, "volume": 315.0}, {"date": "2022-07-29", "close": 77.2347, "volume": 277.0}, {"date": "2022-08-01", "close": 76.4462, "volume": 1015.0}, {"date": "2022-08-02", "close": 73.4437, "volume": 1101.0}, {"date": "2022-08-03", "close": 74.0917, "volume": 224.0}, {"date": "2022-08-04", "close": 76.4354, "volume": 707.0}, {"date": "2022-08-05", "close": 77.7855, "volume": 733.0}, {"date": "2022-08-08", "close": 78.9087, "volume": 745.0}, {"date": "2022-08-09", "close": 81.004, "volume": 1924.0}, {"date": "2022-08-10", "close": 85.5403, "volume": 1681.0}, {"date": "2022-08-11", "close": 82.9373, "volume": 1234.0}, {"date": "2022-08-12", "close": 79.9348, "volume": 1665.0}, {"date": "2022-08-15", "close": 82.5161, "volume": 823.0}, {"date": "2022-08-16", "close": 82.4189, "volume": 561.0}, {"date": "2022-08-17", "close": 78.0015, "volume": 1057.0}, {"date": "2022-08-18", "close": 78.3039, "volume": 560.0}, {"date": "2022-08-19", "close": 77.7855, "volume": 426.0}, {"date": "2022-08-22", "close": 75.8198, "volume": 1416.0}, {"date": "2022-08-23", "close": 75.6038, "volume": 333.0}, {"date": "2022-08-24", "close": 75.4742, "volume": 860.0}, {"date": "2022-08-25", "close": 77.2347, "volume": 865.0}, {"date": "2022-08-26", "close": 74.6425, "volume": 271.0}, {"date": "2022-08-29", "close": 76.2086, "volume": 746.0}, {"date": "2022-08-30", "close": 75.6038, "volume": 162.0}, {"date": "2022-08-31", "close": 75.6362, "volume": 613.0}, {"date": "2022-09-01", "close": 74.5129, "volume": 355.0}, {"date": "2022-09-02", "close": 74.3941, "volume": 754.0}, {"date": "2022-09-06", "close": 73.8217, "volume": 368.0}, {"date": "2022-09-07", "close": 70.2035, "volume": 1807.0}, {"date": "2022-09-08", "close": 76.6838, "volume": 1244.0}, {"date": "2022-09-09", "close": 77.6235, "volume": 1128.0}, {"date": "2022-09-12", "close": 75.6038, "volume": 859.0}, {"date": "2022-09-13", "close": 77.7747, "volume": 856.0}, {"date": "2022-09-14", "close": 80.7232, "volume": 822.0}, {"date": "2022-09-15", "close": 80.1508, "volume": 1217.0}, {"date": "2022-09-16", "close": 73.4437, "volume": 1258.0}, {"date": "2022-09-19", "close": 74.6209, "volume": 1044.0}, {"date": "2022-09-20", "close": 74.8909, "volume": 484.0}, {"date": "2022-09-21", "close": 70.2035, "volume": 695.0}, {"date": "2022-09-22", "close": 69.1235, "volume": 1272.0}, {"date": "2022-09-23", "close": 66.3909, "volume": 662.0}, {"date": "2022-09-26", "close": 63.7232, "volume": 160.0}, {"date": "2022-09-27", "close": 66.4341, "volume": 873.0}, {"date": "2022-09-28", "close": 65.0733, "volume": 118.0}, {"date": "2022-09-29", "close": 61.6927, "volume": 576.0}, {"date": "2022-09-30", "close": 61.7035, "volume": 250.0}, {"date": "2022-10-03", "close": 63.032, "volume": 81.0}, {"date": "2022-10-04", "close": 60.2778, "volume": 1825.0}, {"date": "2022-10-05", "close": 58.4525, "volume": 1254.0}, {"date": "2022-10-06", "close": 61.0771, "volume": 1007.0}, {"date": "2022-10-07", "close": 59.943, "volume": 196.0}, {"date": "2022-10-10", "close": 59.241, "volume": 179.0}, {"date": "2022-10-11", "close": 57.2429, "volume": 590.0}, {"date": "2022-10-12", "close": 62.5027, "volume": 378.0}, {"date": "2022-10-13", "close": 61.5631, "volume": 2000.0}, {"date": "2022-10-14", "close": 60.213, "volume": 313.0}, {"date": "2022-10-17", "close": 60.8718, "volume": 268.0}, {"date": "2022-10-18", "close": 61.0231, "volume": 306.0}, {"date": "2022-10-19", "close": 61.7035, "volume": 2133.0}, {"date": "2022-10-20", "close": 61.9843, "volume": 475.0}, {"date": "2022-10-21", "close": 62.7619, "volume": 453.0}, {"date": "2022-10-24", "close": 61.5631, "volume": 289.0}, {"date": "2022-10-25", "close": 61.8763, "volume": 494.0}, {"date": "2022-10-26", "close": 60.699, "volume": 331.0}, {"date": "2022-10-27", "close": 63.518, "volume": 244.0}, {"date": "2022-10-28", "close": 63.2048, "volume": 58.0}, {"date": "2022-10-31", "close": 62.1031, "volume": 490.0}, {"date": "2022-11-01", "close": 62.9997, "volume": 156.0}, {"date": "2022-11-02", "close": 63.4964, "volume": 402.0}, {"date": "2022-11-03", "close": 61.6387, "volume": 201.0}, {"date": "2022-11-04", "close": 60.591, "volume": 318.0}, {"date": "2022-11-07", "close": 61.1635, "volume": 189.0}, {"date": "2022-11-08", "close": 61.7251, "volume": 84.0}, {"date": "2022-11-09", "close": 62.7997, "volume": 250.0}, {"date": "2022-11-10", "close": 58.3229, "volume": 747.0}, {"date": "2022-11-11", "close": 51.8642, "volume": 1616.0}, {"date": "2022-11-14", "close": 53.2251, "volume": 297.0}, {"date": "2022-11-15", "close": 48.6564, "volume": 1124.0}, {"date": "2022-11-16", "close": 45.3731, "volume": 940.0}, {"date": "2022-11-17", "close": 42.5541, "volume": 1752.0}, {"date": "2022-11-18", "close": 43.2022, "volume": 377.0}, {"date": "2022-11-21", "close": 44.6926, "volume": 332.0}, {"date": "2022-11-22", "close": 43.2022, "volume": 331.0}, {"date": "2022-11-23", "close": 44.2822, "volume": 296.0}, {"date": "2022-11-25", "close": 43.7314, "volume": 249.0}, {"date": "2022-11-28", "close": 43.213, "volume": 131.0}, {"date": "2022-11-29", "close": 43.7314, "volume": 580.0}, {"date": "2022-11-30", "close": 45.3623, "volume": 282.0}, {"date": "2022-12-01", "close": 43.2022, "volume": 172.0}, {"date": "2022-12-02", "close": 42.9105, "volume": 375.0}, {"date": "2022-12-05", "close": 43.7422, "volume": 1027.0}, {"date": "2022-12-06", "close": 43.1806, "volume": 302.0}, {"date": "2022-12-07", "close": 41.5497, "volume": 238.0}, {"date": "2022-12-08", "close": 42.0951, "volume": 189.0}, {"date": "2022-12-09", "close": 42.3246, "volume": 748.0}, {"date": "2022-12-12", "close": 44.2714, "volume": 436.0}, {"date": "2022-12-13", "close": 43.2022, "volume": 581.0}, {"date": "2022-12-14", "close": 41.0637, "volume": 688.0}, {"date": "2022-12-15", "close": 38.8927, "volume": 501.0}, {"date": "2022-12-16", "close": 41.1501, "volume": 2961.0}, {"date": "2022-12-19", "close": 42.0897, "volume": 639.0}, {"date": "2022-12-20", "close": 39.1088, "volume": 1279.0}, {"date": "2022-12-21", "close": 40.502, "volume": 17147.0}, {"date": "2022-12-22", "close": 38.7523, "volume": 7082.0}, {"date": "2022-12-23", "close": 38.7091, "volume": 1113.0}, {"date": "2022-12-27", "close": 37.8019, "volume": 533.0}, {"date": "2022-12-28", "close": 36.1386, "volume": 923.0}, {"date": "2022-12-29", "close": 38.8927, "volume": 1434.0}, {"date": "2022-12-30", "close": 40.178, "volume": 2081.0}, {"date": "2023-01-03", "close": 40.5128, "volume": 2242.0}, {"date": "2023-01-04", "close": 43.2022, "volume": 810.0}, {"date": "2023-01-05", "close": 46.9715, "volume": 1266.0}, {"date": "2023-01-06", "close": 65.8833, "volume": 76425.0}, {"date": "2023-01-09", "close": 67.3954, "volume": 8399.0}, {"date": "2023-01-10", "close": 61.7791, "volume": 2315.0}, {"date": "2023-01-11", "close": 61.4551, "volume": 1393.0}, {"date": "2023-01-12", "close": 55.3204, "volume": 2676.0}, {"date": "2023-01-13", "close": 58.1932, "volume": 609.0}, {"date": "2023-01-17", "close": 56.746, "volume": 974.0}, {"date": "2023-01-18", "close": 59.9538, "volume": 1674.0}, {"date": "2023-01-19", "close": 59.7918, "volume": 317.0}, {"date": "2023-01-20", "close": 57.1349, "volume": 885.0}, {"date": "2023-01-23", "close": 57.6425, "volume": 965.0}, {"date": "2023-01-24", "close": 58.3121, "volume": 714.0}, {"date": "2023-01-25", "close": 54.5535, "volume": 4078.0}, {"date": "2023-01-26", "close": 61.6335, "volume": 25746.0}, {"date": "2023-01-27", "close": 56.0706, "volume": 10122.0}, {"date": "2023-01-30", "close": 55.4406, "volume": 8057.0}, {"date": "2023-01-31", "close": 55.9968, "volume": 1600.0}, {"date": "2023-02-01", "close": 55.2606, "volume": 2882.0}, {"date": "2023-02-02", "close": 55.3506, "volume": 1589.0}, {"date": "2023-02-03", "close": 59.4006, "volume": 5219.0}, {"date": "2023-02-06", "close": 55.4406, "volume": 5641.0}, {"date": "2023-02-07", "close": 55.8006, "volume": 3882.0}, {"date": "2023-02-08", "close": 55.8006, "volume": 1191.0}, {"date": "2023-02-09", "close": 56.2506, "volume": 2745.0}, {"date": "2023-02-10", "close": 49.6787, "volume": 39069.0}, {"date": "2023-02-13", "close": 48.3296, "volume": 2353.0}, {"date": "2023-02-14", "close": 46.8905, "volume": 3252.0}, {"date": "2023-02-15", "close": 46.8005, "volume": 1047.0}, {"date": "2023-02-16", "close": 46.6205, "volume": 707.0}, {"date": "2023-02-17", "close": 47.1605, "volume": 917.0}, {"date": "2023-02-21", "close": 47.0705, "volume": 786.0}, {"date": "2023-02-22", "close": 46.8005, "volume": 186.0}, {"date": "2023-02-23", "close": 46.5305, "volume": 645.0}, {"date": "2023-02-24", "close": 46.3505, "volume": 249.0}, {"date": "2023-02-27", "close": 46.3505, "volume": 188.0}, {"date": "2023-02-28", "close": 49.3205, "volume": 780.0}, {"date": "2023-03-01", "close": 49.4105, "volume": 422.0}, {"date": "2023-03-02", "close": 50.7155, "volume": 299.0}, {"date": "2023-03-03", "close": 54.0005, "volume": 3089.0}, {"date": "2023-03-06", "close": 54.3605, "volume": 1497.0}, {"date": "2023-03-07", "close": 54.2705, "volume": 292.0}, {"date": "2023-03-08", "close": 52.2905, "volume": 508.0}, {"date": "2023-03-09", "close": 47.4134, "volume": 2557.0}, {"date": "2023-03-10", "close": 49.7462, "volume": 1647.0}, {"date": "2023-03-13", "close": 52.1105, "volume": 859.0}, {"date": "2023-03-14", "close": 49.4105, "volume": 1106.0}, {"date": "2023-03-15", "close": 51.2159, "volume": 388.0}, {"date": "2023-03-16", "close": 51.2105, "volume": 134.0}, {"date": "2023-03-17", "close": 51.6605, "volume": 296.0}, {"date": "2023-03-20", "close": 48.4655, "volume": 2990.0}, {"date": "2023-03-21", "close": 50.4905, "volume": 554.0}, {"date": "2023-03-22", "close": 48.1505, "volume": 179.0}, {"date": "2023-03-23", "close": 52.1105, "volume": 912.0}, {"date": "2023-03-24", "close": 51.395, "volume": 715.0}, {"date": "2023-03-27", "close": 51.1205, "volume": 319.0}, {"date": "2023-03-28", "close": 53.7755, "volume": 1996.0}, {"date": "2023-03-29", "close": 52.4705, "volume": 1796.0}, {"date": "2023-03-30", "close": 51.7955, "volume": 230.0}, {"date": "2023-03-31", "close": 50.5805, "volume": 887.0}, {"date": "2023-04-03", "close": 53.8205, "volume": 446.0}, {"date": "2023-04-04", "close": 53.5505, "volume": 615.0}, {"date": "2023-04-05", "close": 52.0205, "volume": 276.0}, {"date": "2023-04-06", "close": 51.3905, "volume": 326.0}, {"date": "2023-04-10", "close": 49.7975, "volume": 189.0}, {"date": "2023-04-11", "close": 49.6805, "volume": 386.0}, {"date": "2023-04-12", "close": 48.0155, "volume": 148.0}, {"date": "2023-04-13", "close": 45.3605, "volume": 429.0}, {"date": "2023-04-14", "close": 46.1849, "volume": 227.0}, {"date": "2023-04-17", "close": 54.7205, "volume": 12508.0}, {"date": "2023-04-18", "close": 44.1904, "volume": 651367.0}, {"date": "2023-04-19", "close": 36.7204, "volume": 19498.0}, {"date": "2023-04-20", "close": 37.0804, "volume": 32848.0}, {"date": "2023-04-21", "close": 34.6503, "volume": 9751.0}, {"date": "2023-04-24", "close": 30.1503, "volume": 8789.0}, {"date": "2023-04-25", "close": 30.1503, "volume": 2614.0}, {"date": "2023-04-26", "close": 29.7903, "volume": 3889.0}, {"date": "2023-04-27", "close": 29.0703, "volume": 3471.0}, {"date": "2023-04-28", "close": 30.4203, "volume": 4836.0}, {"date": "2023-05-01", "close": 34.5603, "volume": 6784.0}, {"date": "2023-05-02", "close": 35.1004, "volume": 2013.0}, {"date": "2023-05-03", "close": 37.4404, "volume": 10536.0}, {"date": "2023-05-04", "close": 35.0104, "volume": 3703.0}, {"date": "2023-05-05", "close": 35.8204, "volume": 1670.0}, {"date": "2023-05-08", "close": 35.9104, "volume": 1941.0}, {"date": "2023-05-09", "close": 37.1704, "volume": 242.0}, {"date": "2023-05-10", "close": 36.4504, "volume": 603.0}, {"date": "2023-05-11", "close": 35.0554, "volume": 753.0}, {"date": "2023-05-12", "close": 31.5003, "volume": 3652.0}, {"date": "2023-05-15", "close": 30.3303, "volume": 1017.0}, {"date": "2023-05-16", "close": 36.8104, "volume": 982721.0}, {"date": "2023-05-17", "close": 33.8403, "volume": 33478.0}, {"date": "2023-05-18", "close": 45.4505, "volume": 1880229.0}, {"date": "2023-05-19", "close": 39.0604, "volume": 72000.0}, {"date": "2023-05-22", "close": 38.2504, "volume": 15006.0}, {"date": "2023-05-23", "close": 39.0604, "volume": 16731.0}, {"date": "2023-05-24", "close": 38.1604, "volume": 156866.0}, {"date": "2023-05-25", "close": 33.8403, "volume": 17115.0}, {"date": "2023-05-26", "close": 36.3604, "volume": 13425.0}, {"date": "2023-05-30", "close": 36.2704, "volume": 14331.0}, {"date": "2023-05-31", "close": 31.5003, "volume": 18014.0}, {"date": "2023-06-01", "close": 30.4203, "volume": 9169.0}, {"date": "2023-06-02", "close": 30.0603, "volume": 9920.0}, {"date": "2023-06-05", "close": 28.3503, "volume": 13413.0}, {"date": "2023-06-06", "close": 27.9903, "volume": 5976.0}, {"date": "2023-06-07", "close": 28.4403, "volume": 2936.0}, {"date": "2023-06-08", "close": 27.8103, "volume": 4140.0}, {"date": "2023-06-09", "close": 27.1803, "volume": 5802.0}, {"date": "2023-06-12", "close": 26.7303, "volume": 10338.0}, {"date": "2023-06-13", "close": 26.9103, "volume": 3554.0}, {"date": "2023-06-14", "close": 28.3503, "volume": 5116.0}, {"date": "2023-06-15", "close": 29.4303, "volume": 2941.0}, {"date": "2023-06-16", "close": 29.0703, "volume": 4874.0}, {"date": "2023-06-20", "close": 27.4503, "volume": 20665.0}, {"date": "2023-06-21", "close": 26.8203, "volume": 4686.0}, {"date": "2023-06-22", "close": 27.0003, "volume": 1356.0}, {"date": "2023-06-23", "close": 26.5503, "volume": 9473.0}, {"date": "2023-06-26", "close": 25.9203, "volume": 1367.0}, {"date": "2023-06-27", "close": 26.2803, "volume": 1870.0}, {"date": "2023-06-28", "close": 25.5603, "volume": 7047.0}, {"date": "2023-06-29", "close": 25.2903, "volume": 2243.0}, {"date": "2023-06-30", "close": 25.8303, "volume": 3838.0}, {"date": "2023-07-03", "close": 26.1003, "volume": 12103.0}, {"date": "2023-07-05", "close": 26.9103, "volume": 3337.0}, {"date": "2023-07-06", "close": 27.0003, "volume": 1835.0}, {"date": "2023-07-07", "close": 26.4603, "volume": 5716.0}, {"date": "2023-07-10", "close": 26.2803, "volume": 3786.0}, {"date": "2023-07-11", "close": 26.1003, "volume": 4414.0}, {"date": "2023-07-12", "close": 25.4703, "volume": 16858.0}, {"date": "2023-07-13", "close": 25.1103, "volume": 2500.0}, {"date": "2023-07-14", "close": 24.5702, "volume": 6611.0}, {"date": "2023-07-17", "close": 24.5702, "volume": 1497.0}, {"date": "2023-07-18", "close": 24.3452, "volume": 1110.0}, {"date": "2023-07-19", "close": 24.3002, "volume": 2963.0}, {"date": "2023-07-20", "close": 23.8952, "volume": 1779.0}, {"date": "2023-07-21", "close": 23.9402, "volume": 1226.0}, {"date": "2023-07-24", "close": 24.8402, "volume": 5833.0}, {"date": "2023-07-25", "close": 24.9752, "volume": 1728.0}, {"date": "2023-07-26", "close": 24.8402, "volume": 1462.0}, {"date": "2023-07-27", "close": 24.2102, "volume": 2183.0}, {"date": "2023-07-28", "close": 24.9302, "volume": 1858.0}, {"date": "2023-07-31", "close": 24.0302, "volume": 6018.0}, {"date": "2023-08-01", "close": 24.1202, "volume": 1123.0}, {"date": "2023-08-02", "close": 22.7702, "volume": 4079.0}, {"date": "2023-08-03", "close": 22.7702, "volume": 937.0}, {"date": "2023-08-04", "close": 22.3202, "volume": 1519.0}, {"date": "2023-08-07", "close": 22.3202, "volume": 952.0}, {"date": "2023-08-08", "close": 22.2302, "volume": 2487.0}, {"date": "2023-08-09", "close": 21.0602, "volume": 3076.0}, {"date": "2023-08-10", "close": 20.5202, "volume": 2149.0}, {"date": "2023-08-11", "close": 20.1602, "volume": 627.0}, {"date": "2023-08-14", "close": 20.1602, "volume": 1866.0}, {"date": "2023-08-15", "close": 20.6102, "volume": 548.0}, {"date": "2023-08-16", "close": 19.8902, "volume": 1033.0}, {"date": "2023-08-17", "close": 20.5202, "volume": 384.0}, {"date": "2023-08-18", "close": 21.2402, "volume": 1763.0}, {"date": "2023-08-21", "close": 21.9602, "volume": 1495.0}, {"date": "2023-08-22", "close": 20.3402, "volume": 2243.0}, {"date": "2023-08-23", "close": 20.8802, "volume": 2286.0}, {"date": "2023-08-24", "close": 20.8802, "volume": 434.0}, {"date": "2023-08-25", "close": 21.1502, "volume": 1308.0}, {"date": "2023-08-28", "close": 20.3402, "volume": 512.0}, {"date": "2023-08-29", "close": 21.5102, "volume": 1038.0}, {"date": "2023-08-30", "close": 20.8802, "volume": 713.0}, {"date": "2023-08-31", "close": 19.1702, "volume": 3052.0}, {"date": "2023-09-01", "close": 19.1702, "volume": 2032.0}, {"date": "2023-09-05", "close": 20.7902, "volume": 10197.0}, {"date": "2023-09-06", "close": 20.8802, "volume": 822.0}, {"date": "2023-09-07", "close": 20.2502, "volume": 721.0}, {"date": "2023-09-08", "close": 19.5302, "volume": 2158.0}, {"date": "2023-09-11", "close": 19.7102, "volume": 400.0}, {"date": "2023-09-12", "close": 18.9002, "volume": 661.0}, {"date": "2023-09-13", "close": 16.9202, "volume": 4232.0}, {"date": "2023-09-14", "close": 15.7052, "volume": 6838.0}, {"date": "2023-09-15", "close": 14.8501, "volume": 4085.0}, {"date": "2023-09-18", "close": 13.5901, "volume": 7254.0}, {"date": "2023-09-19", "close": 12.9601, "volume": 6306.0}, {"date": "2023-09-20", "close": 13.4101, "volume": 6374.0}, {"date": "2023-09-21", "close": 12.6001, "volume": 7030.0}, {"date": "2023-09-22", "close": 12.5101, "volume": 1145.0}, {"date": "2023-09-25", "close": 12.3301, "volume": 2279.0}, {"date": "2023-09-26", "close": 12.2401, "volume": 1142.0}, {"date": "2023-09-27", "close": 12.9601, "volume": 2043.0}, {"date": "2023-09-28", "close": 13.2301, "volume": 2116.0}, {"date": "2023-09-29", "close": 13.5901, "volume": 1513.0}, {"date": "2023-10-02", "close": 13.6801, "volume": 6283.0}, {"date": "2023-10-03", "close": 13.6792, "volume": 1178.0}, {"date": "2023-10-04", "close": 13.3201, "volume": 2896.0}, {"date": "2023-10-05", "close": 13.1401, "volume": 4310.0}, {"date": "2023-10-06", "close": 12.7801, "volume": 612.0}, {"date": "2023-10-09", "close": 12.3751, "volume": 424.0}, {"date": "2023-10-10", "close": 12.5101, "volume": 405.0}, {"date": "2023-10-11", "close": 23.4002, "volume": 6318609.0}, {"date": "2023-10-12", "close": 15.8402, "volume": 274285.0}, {"date": "2023-10-13", "close": 13.4101, "volume": 59131.0}, {"date": "2023-10-16", "close": 12.3301, "volume": 26758.0}, {"date": "2023-10-17", "close": 12.5101, "volume": 46414.0}, {"date": "2023-10-18", "close": 12.7801, "volume": 11278.0}, {"date": "2023-10-19", "close": 12.3301, "volume": 13535.0}, {"date": "2023-10-20", "close": 12.5101, "volume": 7697.0}, {"date": "2023-10-23", "close": 11.5201, "volume": 9057.0}, {"date": "2023-10-24", "close": 11.4301, "volume": 7099.0}, {"date": "2023-10-25", "close": 11.8801, "volume": 6504.0}, {"date": "2023-10-26", "close": 11.4301, "volume": 3790.0}, {"date": "2023-10-27", "close": 11.7001, "volume": 1221.0}, {"date": "2023-10-30", "close": 11.4301, "volume": 2159.0}, {"date": "2023-10-31", "close": 11.1601, "volume": 2507.0}, {"date": "2023-11-01", "close": 10.9801, "volume": 4525.0}, {"date": "2023-11-02", "close": 11.2321, "volume": 2907.0}, {"date": "2023-11-03", "close": 11.9701, "volume": 26090.0}, {"date": "2023-11-06", "close": 10.9801, "volume": 9594.0}, {"date": "2023-11-07", "close": 10.9801, "volume": 22265.0}, {"date": "2023-11-08", "close": 10.2601, "volume": 16308.0}, {"date": "2023-11-09", "close": 9.1801, "volume": 5636.0}, {"date": "2023-11-10", "close": 9.7201, "volume": 2398.0}, {"date": "2023-11-13", "close": 9.199, "volume": 2740.0}, {"date": "2023-11-14", "close": 9.2701, "volume": 3409.0}, {"date": "2023-11-15", "close": 9.3601, "volume": 4112.0}, {"date": "2023-11-16", "close": 8.8201, "volume": 5575.0}, {"date": "2023-11-17", "close": 9.1801, "volume": 3457.0}, {"date": "2023-11-20", "close": 9.1801, "volume": 4299.0}, {"date": "2023-11-21", "close": 8.8039, "volume": 3600.0}, {"date": "2023-11-22", "close": 8.3656, "volume": 5728.0}, {"date": "2023-11-24", "close": 8.4601, "volume": 1436.0}, {"date": "2023-11-27", "close": 8.5411, "volume": 3839.0}, {"date": "2023-11-28", "close": 8.4601, "volume": 3835.0}, {"date": "2023-11-29", "close": 8.8642, "volume": 1992.0}, {"date": "2023-11-30", "close": 9.8416, "volume": 35639.0}, {"date": "2023-12-01", "close": 9.9001, "volume": 3333.0}, {"date": "2023-12-04", "close": 10.0351, "volume": 2012.0}, {"date": "2023-12-05", "close": 10.0801, "volume": 228414.0}, {"date": "2023-12-06", "close": 14.3101, "volume": 2925264.0}, {"date": "2023-12-07", "close": 8.2801, "volume": 304998.0}, {"date": "2023-12-08", "close": 8.3917, "volume": 53187.0}, {"date": "2023-12-11", "close": 7.9201, "volume": 17486.0}, {"date": "2023-12-12", "close": 7.561, "volume": 19318.0}, {"date": "2023-12-13", "close": 7.0201, "volume": 51426.0}, {"date": "2023-12-14", "close": 6.6601, "volume": 13706.0}, {"date": "2023-12-15", "close": 6.8401, "volume": 9517.0}, {"date": "2023-12-18", "close": 6.9076, "volume": 26515.0}, {"date": "2023-12-19", "close": 6.8401, "volume": 7453.0}, {"date": "2023-12-20", "close": 6.9238, "volume": 9769.0}, {"date": "2023-12-21", "close": 6.9184, "volume": 8361.0}, {"date": "2023-12-22", "close": 6.7681, "volume": 11990.0}, {"date": "2023-12-26", "close": 6.8041, "volume": 8992.0}, {"date": "2023-12-27", "close": 6.7591, "volume": 10420.0}, {"date": "2023-12-28", "close": 6.8761, "volume": 26146.0}, {"date": "2023-12-29", "close": 6.8401, "volume": 7213.0}, {"date": "2024-01-02", "close": 6.9274, "volume": 8732.0}, {"date": "2024-01-03", "close": 6.5521, "volume": 15465.0}, {"date": "2024-01-04", "close": 6.8581, "volume": 28827.0}, {"date": "2024-01-05", "close": 6.8401, "volume": 9470.0}, {"date": "2024-01-08", "close": 6.7051, "volume": 10044.0}, {"date": "2024-01-09", "close": 6.8311, "volume": 3300.0}, {"date": "2024-01-10", "close": 6.5377, "volume": 17418.0}, {"date": "2024-01-11", "close": 6.2992, "volume": 10262.0}, {"date": "2024-01-12", "close": 6.2029, "volume": 4016.0}, {"date": "2024-01-16", "close": 5.9185, "volume": 4706.0}, {"date": "2024-01-17", "close": 5.6791, "volume": 6798.0}, {"date": "2024-01-18", "close": 5.9401, "volume": 5506.0}, {"date": "2024-01-19", "close": 6.0751, "volume": 11996.0}, {"date": "2024-01-22", "close": 6.0292, "volume": 4506.0}, {"date": "2024-01-23", "close": 6.1201, "volume": 653.0}, {"date": "2024-01-24", "close": 6.0238, "volume": 6226.0}, {"date": "2024-01-25", "close": 5.4001, "volume": 36166.0}, {"date": "2024-01-26", "close": 4.9509, "volume": 36261.0}, {"date": "2024-01-29", "close": 5.2426, "volume": 4206.0}, {"date": "2024-01-30", "close": 5.2813, "volume": 1903.0}, {"date": "2024-01-31", "close": 5.3461, "volume": 222500.0}, {"date": "2024-02-01", "close": 5.4811, "volume": 21394.0}, {"date": "2024-02-02", "close": 5.5603, "volume": 9434.0}, {"date": "2024-02-05", "close": 5.2696, "volume": 8102.0}, {"date": "2024-02-06", "close": 5.5036, "volume": 4188.0}, {"date": "2024-02-07", "close": 5.3173, "volume": 2005.0}, {"date": "2024-02-08", "close": 5.4703, "volume": 6491.0}, {"date": "2024-02-09", "close": 5.2966, "volume": 8641.0}, {"date": "2024-02-12", "close": 6.2011, "volume": 25601.0}, {"date": "2024-02-13", "close": 6.0211, "volume": 3710.0}, {"date": "2024-02-14", "close": 6.0841, "volume": 3732.0}, {"date": "2024-02-15", "close": 5.8501, "volume": 4681.0}, {"date": "2024-02-16", "close": 5.9401, "volume": 4922.0}, {"date": "2024-02-20", "close": 6.8401, "volume": 70935.0}, {"date": "2024-02-21", "close": 6.751, "volume": 10667.0}, {"date": "2024-02-22", "close": 7.6494, "volume": 196746.0}, {"date": "2024-02-23", "close": 7.4251, "volume": 35962.0}, {"date": "2024-02-26", "close": 8.3071, "volume": 100697.0}, {"date": "2024-02-27", "close": 8.6176, "volume": 47345.0}, {"date": "2024-02-28", "close": 8.7751, "volume": 56649.0}, {"date": "2024-02-29", "close": 9.7201, "volume": 79995.0}, {"date": "2024-03-01", "close": 8.6239, "volume": 48365.0}, {"date": "2024-03-04", "close": 8.0119, "volume": 100246.0}, {"date": "2024-03-05", "close": 7.7401, "volume": 88063.0}, {"date": "2024-03-06", "close": 8.2531, "volume": 290292.0}, {"date": "2024-03-07", "close": 7.9381, "volume": 38908.0}, {"date": "2024-03-08", "close": 8.3521, "volume": 23415.0}, {"date": "2024-03-11", "close": 9.1801, "volume": 56800.0}, {"date": "2024-03-12", "close": 8.8201, "volume": 56105.0}, {"date": "2024-03-13", "close": 9.1801, "volume": 54386.0}, {"date": "2024-03-14", "close": 8.4727, "volume": 23481.0}, {"date": "2024-03-15", "close": 8.5411, "volume": 26920.0}, {"date": "2024-03-18", "close": 8.821, "volume": 19602.0}, {"date": "2024-03-19", "close": 8.8462, "volume": 36678.0}, {"date": "2024-03-20", "close": 9.6301, "volume": 43943.0}, {"date": "2024-03-21", "close": 7.5601, "volume": 118291.0}, {"date": "2024-03-22", "close": 6.5242, "volume": 48786.0}, {"date": "2024-03-25", "close": 6.8401, "volume": 10223.0}, {"date": "2024-03-26", "close": 6.5701, "volume": 6312.0}, {"date": "2024-03-27", "close": 6.535, "volume": 6016.0}, {"date": "2024-03-28", "close": 6.1201, "volume": 14313.0}, {"date": "2024-04-01", "close": 5.9941, "volume": 7151.0}, {"date": "2024-04-02", "close": 6.0301, "volume": 13602.0}, {"date": "2024-04-03", "close": 6.2992, "volume": 8098.0}, {"date": "2024-04-04", "close": 6.2389, "volume": 10532.0}, {"date": "2024-04-05", "close": 6.2011, "volume": 10772.0}, {"date": "2024-04-08", "close": 6.211, "volume": 5171.0}, {"date": "2024-04-09", "close": 6.1201, "volume": 5453.0}, {"date": "2024-04-10", "close": 6.1381, "volume": 2733.0}, {"date": "2024-04-11", "close": 6.2956, "volume": 6101.0}, {"date": "2024-04-12", "close": 6.0652, "volume": 5837.0}, {"date": "2024-04-15", "close": 5.9905, "volume": 5498.0}, {"date": "2024-04-16", "close": 5.8879, "volume": 2292.0}, {"date": "2024-04-17", "close": 5.8411, "volume": 4596.0}, {"date": "2024-04-18", "close": 5.7403, "volume": 6854.0}, {"date": "2024-04-19", "close": 5.7592, "volume": 3169.0}, {"date": "2024-04-22", "close": 7.4692, "volume": 815846.0}, {"date": "2024-04-23", "close": 6.3001, "volume": 72588.0}, {"date": "2024-04-24", "close": 6.0391, "volume": 10173.0}, {"date": "2024-04-25", "close": 6.3541, "volume": 24291.0}, {"date": "2024-04-26", "close": 6.1381, "volume": 11781.0}, {"date": "2024-04-29", "close": 6.0751, "volume": 1923.0}, {"date": "2024-04-30", "close": 6.2551, "volume": 8977.0}, {"date": "2024-05-01", "close": 6.8509, "volume": 15969.0}, {"date": "2024-05-02", "close": 6.9814, "volume": 42583.0}, {"date": "2024-05-03", "close": 7.3774, "volume": 15312.0}, {"date": "2024-05-06", "close": 7.9138, "volume": 37230.0}, {"date": "2024-05-07", "close": 7.5277, "volume": 19922.0}, {"date": "2024-05-08", "close": 7.2001, "volume": 17901.0}, {"date": "2024-05-09", "close": 6.9301, "volume": 9783.0}, {"date": "2024-05-10", "close": 6.3406, "volume": 5969.0}, {"date": "2024-05-13", "close": 6.2299, "volume": 9541.0}, {"date": "2024-05-14", "close": 6.6043, "volume": 7056.0}, {"date": "2024-05-15", "close": 7.2001, "volume": 11649.0}, {"date": "2024-05-16", "close": 6.5917, "volume": 10051.0}, {"date": "2024-05-17", "close": 7.0822, "volume": 30917.0}, {"date": "2024-05-20", "close": 7.0552, "volume": 27516.0}, {"date": "2024-05-21", "close": 6.8392, "volume": 9427.0}, {"date": "2024-05-22", "close": 7.0201, "volume": 3733.0}, {"date": "2024-05-23", "close": 6.9103, "volume": 3043.0}, {"date": "2024-05-24", "close": 6.8851, "volume": 1668.0}, {"date": "2024-05-28", "close": 6.9841, "volume": 8285.0}, {"date": "2024-05-29", "close": 6.7402, "volume": 1353.0}, {"date": "2024-05-30", "close": 6.769, "volume": 1774.0}, {"date": "2024-05-31", "close": 6.5701, "volume": 3311.0}, {"date": "2024-06-03", "close": 7.0111, "volume": 4908.0}, {"date": "2024-06-04", "close": 6.7375, "volume": 3527.0}, {"date": "2024-06-05", "close": 6.4801, "volume": 3314.0}, {"date": "2024-06-06", "close": 6.7501, "volume": 1128.0}, {"date": "2024-06-07", "close": 6.7051, "volume": 960.0}, {"date": "2024-06-10", "close": 6.8176, "volume": 863.0}, {"date": "2024-06-11", "close": 6.7501, "volume": 3072.0}, {"date": "2024-06-12", "close": 6.4621, "volume": 6179.0}, {"date": "2024-06-13", "close": 6.5701, "volume": 1439.0}, {"date": "2024-06-14", "close": 6.3946, "volume": 1155.0}, {"date": "2024-06-17", "close": 6.5881, "volume": 2180.0}, {"date": "2024-06-18", "close": 6.4162, "volume": 34600.0}, {"date": "2024-06-20", "close": 6.4162, "volume": 5679.0}, {"date": "2024-06-21", "close": 6.1651, "volume": 6818.0}, {"date": "2024-06-24", "close": 6.3901, "volume": 803.0}, {"date": "2024-06-25", "close": 6.5368, "volume": 1186.0}, {"date": "2024-06-26", "close": 6.3019, "volume": 2022.0}, {"date": "2024-06-27", "close": 6.2029, "volume": 8108.0}, {"date": "2024-06-28", "close": 6.2272, "volume": 2494.0}, {"date": "2024-07-01", "close": 6.0454, "volume": 2440.0}, {"date": "2024-07-02", "close": 5.491, "volume": 25931.0}, {"date": "2024-07-03", "close": 5.2273, "volume": 14781.0}, {"date": "2024-07-05", "close": 5.2447, "volume": 29602.0}, {"date": "2024-07-08", "close": 5.72, "volume": 35124.0}, {"date": "2024-07-09", "close": 5.56, "volume": 22964.0}, {"date": "2024-07-10", "close": 6.18, "volume": 20257.0}, {"date": "2024-07-11", "close": 5.845, "volume": 12755.0}, {"date": "2024-07-12", "close": 5.05, "volume": 24827.0}, {"date": "2024-07-15", "close": 4.6699, "volume": 20176.0}, {"date": "2024-07-16", "close": 4.55, "volume": 16965.0}, {"date": "2024-07-17", "close": 4.7166, "volume": 79738.0}, {"date": "2024-07-18", "close": 4.369, "volume": 85919.0}, {"date": "2024-07-19", "close": 4.5, "volume": 42198.0}, {"date": "2024-07-22", "close": 4.4569, "volume": 13592.0}, {"date": "2024-07-23", "close": 3.77, "volume": 551677.0}, {"date": "2024-07-24", "close": 3.6, "volume": 162217.0}, {"date": "2024-07-25", "close": 3.8467, "volume": 160288.0}, {"date": "2024-07-26", "close": 3.985, "volume": 89201.0}, {"date": "2024-07-29", "close": 3.49, "volume": 60465.0}, {"date": "2024-07-30", "close": 3.35, "volume": 20532.0}, {"date": "2024-07-31", "close": 3.2, "volume": 28610.0}, {"date": "2024-08-01", "close": 2.965, "volume": 43729.0}, {"date": "2024-08-02", "close": 2.9231, "volume": 17609.0}, {"date": "2024-08-05", "close": 2.77, "volume": 22742.0}, {"date": "2024-08-06", "close": 2.82, "volume": 47998.0}, {"date": "2024-08-07", "close": 2.74, "volume": 14783.0}, {"date": "2024-08-08", "close": 2.63, "volume": 71642.0}, {"date": "2024-08-09", "close": 2.44, "volume": 44222.0}, {"date": "2024-08-12", "close": 2.695, "volume": 96180.0}, {"date": "2024-08-13", "close": 2.62, "volume": 32535.0}, {"date": "2024-08-14", "close": 2.62, "volume": 9825.0}, {"date": "2024-08-15", "close": 2.58, "volume": 15760.0}, {"date": "2024-08-16", "close": 2.98, "volume": 43261.0}, {"date": "2024-08-19", "close": 3.1, "volume": 74050.0}, {"date": "2024-08-20", "close": 3.0761, "volume": 22350.0}, {"date": "2024-08-21", "close": 3.08, "volume": 13595.0}, {"date": "2024-08-22", "close": 3.06, "volume": 12317.0}, {"date": "2024-08-23", "close": 3.25, "volume": 20171.0}, {"date": "2024-08-26", "close": 3.19, "volume": 2082.0}, {"date": "2024-08-27", "close": 3.18, "volume": 2995.0}, {"date": "2024-08-28", "close": 2.85, "volume": 25784.0}, {"date": "2024-08-29", "close": 2.64, "volume": 24447.0}, {"date": "2024-08-30", "close": 2.72, "volume": 3945.0}, {"date": "2024-09-03", "close": 2.64, "volume": 20096.0}, {"date": "2024-09-04", "close": 2.6, "volume": 8851.0}, {"date": "2024-09-05", "close": 2.63, "volume": 6435.0}, {"date": "2024-09-06", "close": 2.61, "volume": 17600.0}, {"date": "2024-09-09", "close": 2.77, "volume": 3961.0}, {"date": "2024-09-10", "close": 2.92, "volume": 3895.0}, {"date": "2024-09-11", "close": 2.79, "volume": 5425.0}, {"date": "2024-09-12", "close": 2.9, "volume": 7690.0}, {"date": "2024-09-13", "close": 3.29, "volume": 112893.0}, {"date": "2024-09-16", "close": 3.31, "volume": 68011.0}, {"date": "2024-09-17", "close": 3.6954, "volume": 210831.0}, {"date": "2024-09-18", "close": 3.66, "volume": 187721.0}, {"date": "2024-09-19", "close": 3.55, "volume": 70740.0}, {"date": "2024-09-20", "close": 3.52, "volume": 39693.0}, {"date": "2024-09-23", "close": 3.43, "volume": 31334.0}, {"date": "2024-09-24", "close": 3.4199, "volume": 18069.0}, {"date": "2024-09-25", "close": 3.35, "volume": 44538.0}, {"date": "2024-09-26", "close": 3.57, "volume": 44716.0}, {"date": "2024-09-27", "close": 3.5, "volume": 20353.0}, {"date": "2024-09-30", "close": 3.45, "volume": 31780.0}, {"date": "2024-10-01", "close": 3.4, "volume": 15721.0}, {"date": "2024-10-02", "close": 3.18, "volume": 23893.0}, {"date": "2024-10-03", "close": 3.16, "volume": 14924.0}, {"date": "2024-10-04", "close": 3.08, "volume": 36572.0}, {"date": "2024-10-07", "close": 2.89, "volume": 533172.0}, {"date": "2024-10-08", "close": 2.81, "volume": 31194.0}, {"date": "2024-10-09", "close": 2.89, "volume": 14438.0}, {"date": "2024-10-10", "close": 2.55, "volume": 94980.0}, {"date": "2024-10-11", "close": 2.68, "volume": 19574.0}, {"date": "2024-10-14", "close": 2.69, "volume": 11121.0}, {"date": "2024-10-15", "close": 2.76, "volume": 26773.0}, {"date": "2024-10-16", "close": 3.25, "volume": 1083277.0}, {"date": "2024-10-17", "close": 2.65, "volume": 97048.0}, {"date": "2024-10-18", "close": 2.91, "volume": 78081.0}, {"date": "2024-10-21", "close": 3.18, "volume": 42633.0}, {"date": "2024-10-22", "close": 3.13, "volume": 25615.0}, {"date": "2024-10-23", "close": 2.93, "volume": 26220.0}, {"date": "2024-10-24", "close": 2.96, "volume": 28201.0}, {"date": "2024-10-25", "close": 2.91, "volume": 25775.0}, {"date": "2024-10-28", "close": 3.01, "volume": 10583.0}, {"date": "2024-10-29", "close": 3.29, "volume": 76498.0}, {"date": "2024-10-30", "close": 3.15, "volume": 72842.0}, {"date": "2024-10-31", "close": 2.98, "volume": 34082.0}, {"date": "2024-11-01", "close": 3.12, "volume": 19467.0}, {"date": "2024-11-04", "close": 3.21, "volume": 5361.0}, {"date": "2024-11-05", "close": 3.26, "volume": 24604.0}, {"date": "2024-11-06", "close": 3.26, "volume": 25966.0}, {"date": "2024-11-07", "close": 3.25, "volume": 111592.0}, {"date": "2024-11-08", "close": 2.95, "volume": 45133.0}, {"date": "2024-11-11", "close": 2.61, "volume": 128144.0}, {"date": "2024-11-12", "close": 2.56, "volume": 18870.0}, {"date": "2024-11-13", "close": 2.35, "volume": 24996.0}, {"date": "2024-11-14", "close": 2.23, "volume": 31234.0}, {"date": "2024-11-15", "close": 2.21, "volume": 51032.0}, {"date": "2024-11-18", "close": 2.27, "volume": 15205.0}, {"date": "2024-11-19", "close": 2.552, "volume": 273446.0}, {"date": "2024-11-20", "close": 2.38, "volume": 40958.0}, {"date": "2024-11-21", "close": 2.53, "volume": 32863.0}, {"date": "2024-11-22", "close": 2.47, "volume": 14969.0}, {"date": "2024-11-25", "close": 2.45, "volume": 34495.0}, {"date": "2024-11-26", "close": 2.51, "volume": 8488.0}, {"date": "2024-11-27", "close": 2.635, "volume": 42704.0}, {"date": "2024-11-29", "close": 2.72, "volume": 40126.0}, {"date": "2024-12-02", "close": 2.92, "volume": 41925.0}, {"date": "2024-12-03", "close": 2.86, "volume": 24898.0}, {"date": "2024-12-04", "close": 2.97, "volume": 25812.0}, {"date": "2024-12-05", "close": 2.71, "volume": 16822.0}, {"date": "2024-12-06", "close": 2.84, "volume": 33582.0}, {"date": "2024-12-09", "close": 2.73, "volume": 16971.0}, {"date": "2024-12-10", "close": 2.81, "volume": 31125.0}, {"date": "2024-12-11", "close": 2.7, "volume": 26927.0}, {"date": "2024-12-12", "close": 2.8711, "volume": 83054.0}, {"date": "2024-12-13", "close": 2.81, "volume": 37012.0}, {"date": "2024-12-16", "close": 2.84, "volume": 34561.0}, {"date": "2024-12-17", "close": 2.7, "volume": 13970.0}, {"date": "2024-12-18", "close": 2.51, "volume": 21717.0}, {"date": "2024-12-19", "close": 1.74, "volume": 6017551.0}, {"date": "2024-12-20", "close": 1.76, "volume": 348384.0}, {"date": "2024-12-23", "close": 2.23, "volume": 11139360.0}, {"date": "2024-12-24", "close": 2.2, "volume": 523787.0}, {"date": "2024-12-26", "close": 2.09, "volume": 381123.0}, {"date": "2024-12-27", "close": 1.93, "volume": 256089.0}, {"date": "2024-12-30", "close": 1.9, "volume": 110077.0}, {"date": "2024-12-31", "close": 1.8, "volume": 75226.0}, {"date": "2025-01-02", "close": 1.9, "volume": 278192.0}, {"date": "2025-01-03", "close": 1.97, "volume": 159435.0}, {"date": "2025-01-06", "close": 1.84, "volume": 181973.0}, {"date": "2025-01-07", "close": 1.81, "volume": 79767.0}, {"date": "2025-01-08", "close": 1.69, "volume": 97426.0}, {"date": "2025-01-10", "close": 1.69, "volume": 51466.0}, {"date": "2025-01-13", "close": 6.6, "volume": 281979200.0}, {"date": "2025-01-14", "close": 3.58, "volume": 11228200.0}, {"date": "2025-01-15", "close": 2.66, "volume": 4252312.0}, {"date": "2025-01-16", "close": 2.91, "volume": 51408770.0}, {"date": "2025-01-17", "close": 2.77, "volume": 2110154.0}, {"date": "2025-01-21", "close": 2.48, "volume": 1428769.0}, {"date": "2025-01-22", "close": 2.29, "volume": 1017248.0}, {"date": "2025-01-23", "close": 2.34, "volume": 670296.0}, {"date": "2025-01-24", "close": 2.21, "volume": 539534.0}, {"date": "2025-01-27", "close": 2.02, "volume": 718939.0}, {"date": "2025-01-28", "close": 2.55, "volume": 10419490.0}, {"date": "2025-01-29", "close": 2.28, "volume": 2270266.0}, {"date": "2025-01-30", "close": 2.22, "volume": 804486.0}, {"date": "2025-01-31", "close": 2.06, "volume": 834767.0}, {"date": "2025-02-03", "close": 2.04, "volume": 518131.0}, {"date": "2025-02-04", "close": 2.04, "volume": 484512.0}, {"date": "2025-02-05", "close": 1.99, "volume": 439606.0}, {"date": "2025-02-06", "close": 2.03, "volume": 197719.0}, {"date": "2025-02-07", "close": 1.89, "volume": 456722.0}, {"date": "2025-02-10", "close": 1.78, "volume": 420329.0}, {"date": "2025-02-11", "close": 1.78, "volume": 219553.0}, {"date": "2025-02-12", "close": 1.83, "volume": 172557.0}, {"date": "2025-02-13", "close": 1.79, "volume": 170273.0}, {"date": "2025-02-14", "close": 1.81, "volume": 257846.0}, {"date": "2025-02-18", "close": 1.7, "volume": 305822.0}, {"date": "2025-02-19", "close": 1.74, "volume": 201972.0}, {"date": "2025-02-20", "close": 1.72, "volume": 104928.0}, {"date": "2025-02-21", "close": 1.67, "volume": 82888.0}, {"date": "2025-02-24", "close": 1.57, "volume": 167419.0}, {"date": "2025-02-25", "close": 1.47, "volume": 293457.0}, {"date": "2025-02-26", "close": 1.49, "volume": 110771.0}, {"date": "2025-02-27", "close": 1.43, "volume": 100497.0}, {"date": "2025-02-28", "close": 1.42, "volume": 95937.0}, {"date": "2025-03-03", "close": 1.32, "volume": 140987.0}, {"date": "2025-03-04", "close": 1.32, "volume": 193279.0}, {"date": "2025-03-05", "close": 1.39, "volume": 264436.0}, {"date": "2025-03-06", "close": 1.34, "volume": 146910.0}, {"date": "2025-03-07", "close": 1.3, "volume": 95171.0}, {"date": "2025-03-10", "close": 1.29, "volume": 57192.0}, {"date": "2025-03-11", "close": 1.3, "volume": 74053.0}, {"date": "2025-03-12", "close": 1.35, "volume": 131224.0}, {"date": "2025-03-13", "close": 1.33, "volume": 198210.0}, {"date": "2025-03-14", "close": 1.29, "volume": 144254.0}, {"date": "2025-03-17", "close": 1.36, "volume": 72843.0}, {"date": "2025-03-18", "close": 1.39, "volume": 55509.0}, {"date": "2025-03-19", "close": 1.35, "volume": 102236.0}, {"date": "2025-03-20", "close": 1.33, "volume": 51021.0}, {"date": "2025-03-21", "close": 1.29, "volume": 102845.0}, {"date": "2025-03-24", "close": 1.3, "volume": 42068.0}, {"date": "2025-03-25", "close": 1.305, "volume": 100090.0}, {"date": "2025-03-26", "close": 1.3005, "volume": 25153.0}, {"date": "2025-03-27", "close": 1.31, "volume": 32035.0}, {"date": "2025-03-28", "close": 1.29, "volume": 77489.0}, {"date": "2025-03-31", "close": 1.3, "volume": 51311.0}, {"date": "2025-04-01", "close": 1.23, "volume": 89069.0}, {"date": "2025-04-02", "close": 1.21, "volume": 87012.0}, {"date": "2025-04-03", "close": 1.17, "volume": 90573.0}, {"date": "2025-04-04", "close": 1.07, "volume": 159981.0}, {"date": "2025-04-07", "close": 1.03, "volume": 81302.0}, {"date": "2025-04-08", "close": 1.01, "volume": 121864.0}, {"date": "2025-04-09", "close": 1.54, "volume": 151485900.0}, {"date": "2025-04-10", "close": 1.65, "volume": 5763892.0}, {"date": "2025-04-11", "close": 1.74, "volume": 2552234.0}, {"date": "2025-04-14", "close": 2.2, "volume": 2746812.0}, {"date": "2025-04-15", "close": 2.43, "volume": 4597882.0}, {"date": "2025-04-16", "close": 2.7, "volume": 2520662.0}, {"date": "2025-04-17", "close": 2.73, "volume": 1636813.0}, {"date": "2025-04-21", "close": 2.83, "volume": 661478.0}, {"date": "2025-04-22", "close": 2.51, "volume": 757380.0}, {"date": "2025-04-23", "close": 2.04, "volume": 974920.0}, {"date": "2025-04-24", "close": 2.23, "volume": 706127.0}, {"date": "2025-04-25", "close": 2.04, "volume": 444978.0}, {"date": "2025-04-28", "close": 2.14, "volume": 217541.0}, {"date": "2025-04-29", "close": 1.98, "volume": 241152.0}, {"date": "2025-04-30", "close": 1.92, "volume": 205035.0}, {"date": "2025-05-01", "close": 1.89, "volume": 147922.0}, {"date": "2025-05-02", "close": 1.96, "volume": 171045.0}, {"date": "2025-05-05", "close": 1.88, "volume": 145116.0}, {"date": "2025-05-06", "close": 1.72, "volume": 244252.0}, {"date": "2025-05-07", "close": 2.04, "volume": 11459730.0}, {"date": "2025-05-08", "close": 1.8, "volume": 723190.0}, {"date": "2025-05-09", "close": 1.76, "volume": 338979.0}, {"date": "2025-05-12", "close": 1.81, "volume": 218508.0}, {"date": "2025-05-13", "close": 1.9, "volume": 1695676.0}, {"date": "2025-05-14", "close": 1.86, "volume": 188268.0}, {"date": "2025-05-15", "close": 1.78, "volume": 194622.0}, {"date": "2025-05-16", "close": 1.84, "volume": 150591.0}, {"date": "2025-05-19", "close": 1.83, "volume": 109625.0}, {"date": "2025-05-20", "close": 1.83, "volume": 78658.0}, {"date": "2025-05-21", "close": 1.79, "volume": 190947.0}, {"date": "2025-05-22", "close": 1.84, "volume": 144290.0}, {"date": "2025-05-23", "close": 1.75, "volume": 187353.0}, {"date": "2025-05-27", "close": 1.71, "volume": 86058.0}, {"date": "2025-05-28", "close": 2.0, "volume": 838953.0}, {"date": "2025-05-29", "close": 2.04, "volume": 207079.0}, {"date": "2025-05-30", "close": 2.0, "volume": 136481.0}, {"date": "2025-06-02", "close": 2.05, "volume": 140986.0}, {"date": "2025-06-03", "close": 2.09, "volume": 132391.0}, {"date": "2025-06-04", "close": 2.1, "volume": 179148.0}, {"date": "2025-06-05", "close": 2.46, "volume": 6928768.0}, {"date": "2025-06-06", "close": 2.96, "volume": 2072725.0}, {"date": "2025-06-09", "close": 2.79, "volume": 1008651.0}, {"date": "2025-06-10", "close": 2.47, "volume": 536711.0}, {"date": "2025-06-11", "close": 2.55, "volume": 266108.0}, {"date": "2025-06-12", "close": 2.47, "volume": 240023.0}, {"date": "2025-06-13", "close": 2.27, "volume": 263189.0}, {"date": "2025-06-16", "close": 2.48, "volume": 162810.0}, {"date": "2025-06-17", "close": 2.4, "volume": 78796.0}, {"date": "2025-06-18", "close": 2.36, "volume": 173735.0}, {"date": "2025-06-20", "close": 2.265, "volume": 171614.0}, {"date": "2025-06-23", "close": 2.18, "volume": 121009.0}, {"date": "2025-06-24", "close": 2.21, "volume": 92313.0}, {"date": "2025-06-25", "close": 2.17, "volume": 1083063.0}, {"date": "2025-06-26", "close": 2.21, "volume": 202881.0}, {"date": "2025-06-27", "close": 2.17, "volume": 97814.0}, {"date": "2025-06-30", "close": 2.35, "volume": 168989.0}, {"date": "2025-07-01", "close": 2.48, "volume": 232450.0}, {"date": "2025-07-02", "close": 2.48, "volume": 137818.0}, {"date": "2025-07-03", "close": 2.4, "volume": 84045.0}, {"date": "2025-07-07", "close": 2.55, "volume": 286333.0}, {"date": "2025-07-08", "close": 2.5, "volume": 184565.0}, {"date": "2025-07-09", "close": 2.49, "volume": 75119.0}, {"date": "2025-07-10", "close": 2.445, "volume": 61914.0}, {"date": "2025-07-11", "close": 2.31, "volume": 128884.0}, {"date": "2025-07-14", "close": 2.41, "volume": 64681.0}, {"date": "2025-07-15", "close": 2.38, "volume": 59668.0}, {"date": "2025-07-16", "close": 2.38, "volume": 48223.0}, {"date": "2025-07-17", "close": 2.43, "volume": 64221.0}, {"date": "2025-07-18", "close": 2.45, "volume": 117122.0}, {"date": "2025-07-21", "close": 2.39, "volume": 124636.0}, {"date": "2025-07-22", "close": 2.52, "volume": 78263.0}, {"date": "2025-07-23", "close": 2.54, "volume": 97934.0}, {"date": "2025-07-24", "close": 2.51, "volume": 74094.0}, {"date": "2025-07-25", "close": 2.74, "volume": 49543020.0}, {"date": "2025-07-28", "close": 2.53, "volume": 1035154.0}, {"date": "2025-07-29", "close": 2.54, "volume": 558337.0}, {"date": "2025-07-30", "close": 2.43, "volume": 226594.0}, {"date": "2025-07-31", "close": 2.38, "volume": 284523.0}, {"date": "2025-08-01", "close": 2.33, "volume": 220977.0}, {"date": "2025-08-04", "close": 2.37, "volume": 125016.0}, {"date": "2025-08-05", "close": 2.35, "volume": 162091.0}, {"date": "2025-08-06", "close": 2.33, "volume": 122819.0}, {"date": "2025-08-07", "close": 2.25, "volume": 161551.0}, {"date": "2025-08-08", "close": 2.25, "volume": 170993.0}, {"date": "2025-08-11", "close": 2.13, "volume": 194443.0}, {"date": "2025-08-12", "close": 2.14, "volume": 136855.0}, {"date": "2025-08-13", "close": 2.19, "volume": 169161.0}, {"date": "2025-08-14", "close": 2.19, "volume": 138297.0}, {"date": "2025-08-15", "close": 2.18, "volume": 173048.0}, {"date": "2025-08-18", "close": 2.15, "volume": 67553.0}, {"date": "2025-08-19", "close": 2.01, "volume": 283761.0}, {"date": "2025-08-20", "close": 2.03, "volume": 136835.0}, {"date": "2025-08-21", "close": 2.07, "volume": 136551.0}, {"date": "2025-08-22", "close": 2.09, "volume": 120358.0}, {"date": "2025-08-25", "close": 1.99, "volume": 99394.0}, {"date": "2025-08-26", "close": 2.04, "volume": 56695.0}, {"date": "2025-08-27", "close": 2.03, "volume": 94782.0}, {"date": "2025-08-28", "close": 1.98, "volume": 75702.0}, {"date": "2025-08-29", "close": 1.97, "volume": 34591.0}, {"date": "2025-09-02", "close": 2.12, "volume": 445340.0}, {"date": "2025-09-03", "close": 2.08, "volume": 145706.0}, {"date": "2025-09-04", "close": 2.06, "volume": 83869.0}, {"date": "2025-09-05", "close": 2.04, "volume": 30810.0}, {"date": "2025-09-08", "close": 2.12, "volume": 129824.0}, {"date": "2025-09-09", "close": 2.44, "volume": 361703.0}, {"date": "2025-09-10", "close": 2.47, "volume": 236651.0}, {"date": "2025-09-11", "close": 2.32, "volume": 113956.0}, {"date": "2025-09-12", "close": 2.18, "volume": 115927.0}, {"date": "2025-09-15", "close": 2.13, "volume": 108086.0}, {"date": "2025-09-16", "close": 2.16, "volume": 66735.0}, {"date": "2025-09-17", "close": 2.11, "volume": 53041.0}, {"date": "2025-09-18", "close": 2.11, "volume": 101383.0}, {"date": "2025-09-19", "close": 2.07, "volume": 104264.0}, {"date": "2025-09-22", "close": 2.24, "volume": 113340.0}, {"date": "2025-09-23", "close": 2.17, "volume": 118188.0}, {"date": "2025-09-24", "close": 2.23, "volume": 41200.0}, {"date": "2025-09-25", "close": 2.2, "volume": 58016.0}, {"date": "2025-09-26", "close": 2.23, "volume": 92026.0}, {"date": "2025-09-29", "close": 2.36, "volume": 658563.0}, {"date": "2025-09-30", "close": 2.48, "volume": 552442.0}, {"date": "2025-10-01", "close": 2.42, "volume": 76847.0}, {"date": "2025-10-02", "close": 2.39, "volume": 118492.0}, {"date": "2025-10-03", "close": 2.39, "volume": 77755.0}, {"date": "2025-10-06", "close": 2.36, "volume": 90829.0}, {"date": "2025-10-07", "close": 2.35, "volume": 57739.0}, {"date": "2025-10-08", "close": 2.42, "volume": 106836.0}, {"date": "2025-10-09", "close": 2.36, "volume": 57259.0}, {"date": "2025-10-10", "close": 2.202, "volume": 131767.0}, {"date": "2025-10-13", "close": 2.18, "volume": 70864.0}, {"date": "2025-10-14", "close": 2.22, "volume": 61629.0}, {"date": "2025-10-15", "close": 2.24, "volume": 126792.0}, {"date": "2025-10-16", "close": 2.12, "volume": 81525.0}, {"date": "2025-10-17", "close": 2.11, "volume": 40108.0}, {"date": "2025-10-20", "close": 2.16, "volume": 50176.0}, {"date": "2025-10-21", "close": 2.13, "volume": 22716.0}, {"date": "2025-10-22", "close": 2.11, "volume": 66053.0}, {"date": "2025-10-23", "close": 2.14, "volume": 46885.0}, {"date": "2025-10-24", "close": 2.12, "volume": 27974.0}, {"date": "2025-10-27", "close": 2.162, "volume": 59266.0}, {"date": "2025-10-28", "close": 2.16, "volume": 61947.0}, {"date": "2025-10-29", "close": 2.065, "volume": 46911.0}, {"date": "2025-10-30", "close": 2.06, "volume": 62027.0}, {"date": "2025-10-31", "close": 2.05, "volume": 72809.0}, {"date": "2025-11-03", "close": 1.86, "volume": 162066200.0}, {"date": "2025-11-04", "close": 1.63, "volume": 2322231.0}, {"date": "2025-11-05", "close": 1.58, "volume": 1473547.0}, {"date": "2025-11-06", "close": 1.48, "volume": 972362.0}, {"date": "2025-11-07", "close": 1.56, "volume": 2382454.0}, {"date": "2025-11-10", "close": 1.55, "volume": 678776.0}, {"date": "2025-11-11", "close": 1.61, "volume": 482161.0}, {"date": "2025-11-12", "close": 1.58, "volume": 626071.0}, {"date": "2025-11-13", "close": 1.43, "volume": 773128.0}, {"date": "2025-11-14", "close": 1.3, "volume": 483550.0}, {"date": "2025-11-17", "close": 1.32, "volume": 333458.0}, {"date": "2025-11-18", "close": 1.27, "volume": 489122.0}, {"date": "2025-11-19", "close": 1.25, "volume": 558832.0}, {"date": "2025-11-20", "close": 1.19, "volume": 466011.0}, {"date": "2025-11-21", "close": 1.12, "volume": 565553.0}, {"date": "2025-11-24", "close": 1.16, "volume": 511940.0}, {"date": "2025-11-25", "close": 1.2, "volume": 364490.0}, {"date": "2025-11-26", "close": 1.23, "volume": 374904.0}, {"date": "2025-11-28", "close": 1.26, "volume": 92077.0}, {"date": "2025-12-01", "close": 1.25, "volume": 143557.0}, {"date": "2025-12-02", "close": 1.23, "volume": 287030.0}, {"date": "2025-12-03", "close": 1.29, "volume": 703176.0}, {"date": "2025-12-04", "close": 1.35, "volume": 378418.0}, {"date": "2025-12-05", "close": 1.31, "volume": 283111.0}, {"date": "2025-12-08", "close": 1.13, "volume": 1006961.0}, {"date": "2025-12-09", "close": 1.15, "volume": 696651.0}, {"date": "2025-12-10", "close": 1.17, "volume": 222895.0}, {"date": "2025-12-11", "close": 1.14, "volume": 123294.0}, {"date": "2025-12-12", "close": 1.12, "volume": 183973.0}, {"date": "2025-12-15", "close": 1.09, "volume": 120567.0}, {"date": "2025-12-16", "close": 1.08, "volume": 187883.0}, {"date": "2025-12-17", "close": 1.07, "volume": 210275.0}, {"date": "2025-12-18", "close": 1.06, "volume": 324924.0}, {"date": "2025-12-19", "close": 1.07, "volume": 422634.0}, {"date": "2025-12-22", "close": 1.1, "volume": 401762.0}, {"date": "2025-12-23", "close": 1.03, "volume": 1190882.0}, {"date": "2025-12-24", "close": 1.05, "volume": 100760.0}, {"date": "2025-12-26", "close": 1.08, "volume": 207315.0}, {"date": "2025-12-29", "close": 1.06, "volume": 237884.0}, {"date": "2025-12-30", "close": 1.02, "volume": 345422.0}, {"date": "2025-12-31", "close": 1.05, "volume": 301200.0}, {"date": "2026-01-02", "close": 1.09, "volume": 403272.0}, {"date": "2026-01-05", "close": 1.17, "volume": 1567972.0}, {"date": "2026-01-06", "close": 1.15, "volume": 458693.0}, {"date": "2026-01-07", "close": 1.21, "volume": 438321.0}, {"date": "2026-01-08", "close": 1.19, "volume": 185264.0}, {"date": "2026-01-09", "close": 1.16, "volume": 140306.0}, {"date": "2026-01-12", "close": 1.19, "volume": 241641.0}, {"date": "2026-01-13", "close": 1.18, "volume": 116290.0}, {"date": "2026-01-14", "close": 1.12, "volume": 241237.0}, {"date": "2026-01-15", "close": 1.13, "volume": 137004.0}, {"date": "2026-01-16", "close": 1.14, "volume": 136202.0}, {"date": "2026-01-20", "close": 1.08, "volume": 1358950.0}, {"date": "2026-01-21", "close": 1.04, "volume": 383161.0}, {"date": "2026-01-22", "close": 1.08, "volume": 316472.0}, {"date": "2026-01-23", "close": 1.09, "volume": 202786.0}, {"date": "2026-01-26", "close": 1.04, "volume": 187090.0}, {"date": "2026-01-27", "close": 1.03, "volume": 220972.0}, {"date": "2026-01-28", "close": 1.02, "volume": 132955.0}, {"date": "2026-01-29", "close": 1.02, "volume": 189388.0}, {"date": "2026-01-30", "close": 1.01, "volume": 240058.0}, {"date": "2026-02-02", "close": 0.9871, "volume": 285404.0}, {"date": "2026-02-03", "close": 0.9786, "volume": 171983.0}, {"date": "2026-02-04", "close": 0.925, "volume": 318958.0}, {"date": "2026-02-05", "close": 0.8568, "volume": 423400.0}, {"date": "2026-02-06", "close": 0.9201, "volume": 123558.0}, {"date": "2026-02-09", "close": 0.9, "volume": 102420.0}, {"date": "2026-02-10", "close": 1.12, "volume": 162698200.0}, {"date": "2026-02-11", "close": 1.29, "volume": 15453400.0}, {"date": "2026-02-12", "close": 1.22, "volume": 3539889.0}, {"date": "2026-02-13", "close": 1.65, "volume": 24203000.0}, {"date": "2026-02-17", "close": 1.47, "volume": 2806466.0}, {"date": "2026-02-18", "close": 1.16, "volume": 2927606.0}, {"date": "2026-02-19", "close": 1.14, "volume": 1347548.0}, {"date": "2026-02-20", "close": 1.03, "volume": 1030619.0}, {"date": "2026-02-23", "close": 1.02, "volume": 501415.0}, {"date": "2026-02-24", "close": 1.08, "volume": 769724.0}, {"date": "2026-02-25", "close": 1.05, "volume": 474055.0}, {"date": "2026-02-26", "close": 1.07, "volume": 300928.0}, {"date": "2026-02-27", "close": 1.14, "volume": 550346.0}, {"date": "2026-03-02", "close": 1.02, "volume": 638323.0}, {"date": "2026-03-03", "close": 1.01, "volume": 462096.0}, {"date": "2026-03-04", "close": 1.15, "volume": 861325.0}, {"date": "2026-03-05", "close": 1.17, "volume": 659959.0}, {"date": "2026-03-06", "close": 1.16, "volume": 328399.0}, {"date": "2026-03-09", "close": 1.21, "volume": 390743.0}, {"date": "2026-03-10", "close": 1.23, "volume": 342775.0}, {"date": "2026-03-11", "close": 1.26, "volume": 287098.0}, {"date": "2026-03-12", "close": 1.25, "volume": 390721.0}, {"date": "2026-03-13", "close": 1.17, "volume": 368266.0}, {"date": "2026-03-16", "close": 1.26, "volume": 509352.0}, {"date": "2026-03-17", "close": 1.27, "volume": 264081.0}, {"date": "2026-03-18", "close": 1.2, "volume": 228243.0}, {"date": "2026-03-19", "close": 1.18, "volume": 304450.0}, {"date": "2026-03-20", "close": 1.22, "volume": 257763.0}, {"date": "2026-03-23", "close": 1.25, "volume": 662729.0}, {"date": "2026-03-24", "close": 1.22, "volume": 210122.0}, {"date": "2026-03-25", "close": 1.26, "volume": 187983.0}, {"date": "2026-03-26", "close": 1.26, "volume": 424948.0}, {"date": "2026-03-27", "close": 1.26, "volume": 290074.0}, {"date": "2026-03-30", "close": 1.2, "volume": 527276.0}, {"date": "2026-03-31", "close": 1.22, "volume": 205843.0}, {"date": "2026-04-01", "close": 1.3, "volume": 475747.0}, {"date": "2026-04-02", "close": 1.28, "volume": 100933.0}, {"date": "2026-04-06", "close": 1.26, "volume": 159532.0}, {"date": "2026-04-07", "close": 1.24, "volume": 89498.0}, {"date": "2026-04-08", "close": 1.3, "volume": 139747.0}, {"date": "2026-04-09", "close": 1.25, "volume": 60628.0}, {"date": "2026-04-10", "close": 1.21, "volume": 188257.0}, {"date": "2026-04-13", "close": 1.24, "volume": 161876.0}, {"date": "2026-04-14", "close": 1.29, "volume": 240184.0}, {"date": "2026-04-15", "close": 1.32, "volume": 137078.0}, {"date": "2026-04-16", "close": 1.27, "volume": 146598.0}, {"date": "2026-04-17", "close": 1.29, "volume": 103718.0}, {"date": "2026-04-20", "close": 1.27, "volume": 91214.0}, {"date": "2026-04-21", "close": 1.25, "volume": 93631.0}, {"date": "2026-04-22", "close": 1.25, "volume": 81322.0}, {"date": "2026-04-23", "close": 1.23, "volume": 187709.0}, {"date": "2026-04-24", "close": 1.19, "volume": 230505.0}, {"date": "2026-04-27", "close": 1.21, "volume": 86016.0}, {"date": "2026-04-28", "close": 1.2, "volume": 63874.0}, {"date": "2026-04-29", "close": 1.18, "volume": 63136.0}, {"date": "2026-04-30", "close": 1.22, "volume": 81441.0}, {"date": "2026-05-01", "close": 1.14, "volume": 312670.0}, {"date": "2026-05-04", "close": 1.16, "volume": 212806.0}, {"date": "2026-05-05", "close": 1.13, "volume": 119718.0}, {"date": "2026-05-06", "close": 1.15, "volume": 146903.0}, {"date": "2026-05-07", "close": 1.14, "volume": 99569.0}, {"date": "2026-05-08", "close": 1.07, "volume": 324303.0}, {"date": "2026-05-11", "close": 1.08, "volume": 152476.0}, {"date": "2026-05-12", "close": 1.1, "volume": 150355.0}, {"date": "2026-05-13", "close": 1.13, "volume": 127282.0}, {"date": "2026-05-14", "close": 1.12, "volume": 108285.0}, {"date": "2026-05-15", "close": 1.07, "volume": 228665.0}, {"date": "2026-05-18", "close": 1.08, "volume": 122222.0}, {"date": "2026-05-19", "close": 1.06, "volume": 78731.0}, {"date": "2026-05-20", "close": 1.08, "volume": 56502.0}, {"date": "2026-05-21", "close": 1.09, "volume": 45976.0}, {"date": "2026-05-22", "close": 1.09, "volume": 115880.0}, {"date": "2026-05-26", "close": 1.08, "volume": 184325.0}, {"date": "2026-05-27", "close": 1.1, "volume": 136779.0}, {"date": "2026-05-28", "close": 1.14, "volume": 117284.0}, {"date": "2026-05-29", "close": 1.11, "volume": 108022.0}, {"date": "2026-06-01", "close": 1.13, "volume": 262372.0}, {"date": "2026-06-02", "close": 1.12, "volume": 100867.0}, {"date": "2026-06-03", "close": 1.11, "volume": 55777.0}, {"date": "2026-06-04", "close": 1.14, "volume": 91769.0}, {"date": "2026-06-05", "close": 1.06, "volume": 126428.0}, {"date": "2026-06-08", "close": 1.09, "volume": 225525.0}, {"date": "2026-06-09", "close": 1.08, "volume": 177188.0}, {"date": "2026-06-10", "close": 1.06, "volume": 192326.0}, {"date": "2026-06-11", "close": 1.08, "volume": 177714.0}, {"date": "2026-06-12", "close": 1.07, "volume": 106554.0}, {"date": "2026-06-15", "close": 1.1, "volume": 211891.0}, {"date": "2026-06-16", "close": 1.06, "volume": 191111.0}, {"date": "2026-06-17", "close": 1.08, "volume": 146251.0}, {"date": "2026-06-18", "close": 1.03, "volume": 257247.0}, {"date": "2026-06-22", "close": 1.05, "volume": 236424.0}, {"date": "2026-06-23", "close": 1.04, "volume": 283355.0}, {"date": "2026-06-24", "close": 1.02, "volume": 423817.0}, {"date": "2026-06-25", "close": 0.9598, "volume": 430277.0}, {"date": "2026-06-26", "close": 0.97, "volume": 141263.0}, {"date": "2026-06-29", "close": 0.985, "volume": 100591.0}, {"date": "2026-06-30", "close": 1.025, "volume": 221107.0}, {"date": "2026-07-01", "close": 1.0, "volume": 146746.0}, {"date": "2026-07-02", "close": 1.0, "volume": 168581.0}, {"date": "2026-07-06", "close": 0.99, "volume": 148797.0}, {"date": "2026-07-07", "close": 1.01, "volume": 154365.0}, {"date": "2026-07-08", "close": 1.08, "volume": 299272.0}, {"date": "2026-07-09", "close": 1.04, "volume": 176787.0}, {"date": "2026-07-10", "close": 1.02, "volume": 65039.0}, {"date": "2026-07-13", "close": 1.0, "volume": 108524.0}, {"date": "2026-07-14", "close": 1.03, "volume": 107322.0}, {"date": "2026-07-15", "close": 0.8901, "volume": 26208880.0}, {"date": "2026-07-16", "close": 0.9999, "volume": 980554.0}, {"date": "2026-07-17", "close": 1.03, "volume": 759538.0}, {"date": "2026-07-20", "close": 1.08, "volume": 566741.0}, {"date": "2026-07-21", "close": 1.13, "volume": 456579.0}, {"date": "2026-07-22", "close": 1.06, "volume": 248026.0}, {"date": "2026-07-23", "close": 1.07, "volume": 108776.0}, {"date": "2026-07-24", "close": 1.04, "volume": 85107.0}, {"date": "2026-07-27", "close": 1.05, "volume": 85906.0}, {"date": "2026-07-28", "close": 1.01, "volume": 122654.0}, {"date": "2026-07-29", "close": 0.9842, "volume": 95070.0}, {"date": "2026-07-30", "close": 1.03, "volume": 82995.0}, {"date": "2026-07-31", "close": 1.025, "volume": 95743.0}, {"date": "2026-08-03", "close": 1.03, "volume": 67888.0}, {"date": "2026-08-04", "close": 1.06, "volume": 293851.0}, {"date": "2026-08-05", "close": 1.07, "volume": 54593.0}, {"date": "2026-08-06", "close": 1.06, "volume": 52165.0}, {"date": "2026-08-07", "close": 1.04, "volume": 86065.0}, {"date": "2026-08-10", "close": 1.06, "volume": 205775.0}, {"date": "2026-08-11", "close": 1.09, "volume": 221204.0}, {"date": "2026-08-12", "close": 1.08, "volume": 100738.0}, {"date": "2026-08-13", "close": 1.09, "volume": 42869.0}, {"date": "2026-08-14", "close": 1.09, "volume": 95631.0}, {"date": "2026-08-17", "close": 1.06, "volume": 96234.0}, {"date": "2026-08-18", "close": 1.05, "volume": 81901.0}, {"date": "2026-08-19", "close": 1.15, "volume": 618306.0}, {"date": "2026-08-20", "close": 1.21, "volume": 332855.0}, {"date": "2026-08-21", "close": 1.18, "volume": 138318.0}, {"date": "2026-08-24", "close": 1.17, "volume": 228253.0}, {"date": "2026-08-25", "close": 1.19, "volume": 270145.0}, {"date": "2026-08-26", "close": 1.2, "volume": 115833.0}, {"date": "2026-08-27", "close": 1.12, "volume": 243505.0}, {"date": "2026-08-28", "close": 1.13, "volume": 88385.0}, {"date": "2026-08-31", "close": 1.09, "volume": 250256.0}, {"date": "2026-09-01", "close": 1.1, "volume": 282685.0}, {"date": "2026-09-02", "close": 1.13, "volume": 241213.0}, {"date": "2026-09-03", "close": 1.11, "volume": 126679.0}, {"date": "2026-09-04", "close": 1.08, "volume": 87606.0}, {"date": "2026-09-08", "close": 1.03, "volume": 320421.0}, {"date": "2026-09-09", "close": 1.03, "volume": 138267.0}, {"date": "2026-09-10", "close": 1.01, "volume": 93870.0}, {"date": "2026-09-11", "close": 1.03, "volume": 95587.0}, {"date": "2026-09-14", "close": 1.03, "volume": 67204.0}, {"date": "2026-09-15", "close": 1.02, "volume": 114805.0}, {"date": "2026-09-16", "close": 0.9991, "volume": 62753.0}, {"date": "2026-09-17", "close": 1.02, "volume": 79454.0}, {"date": "2026-09-18", "close": 1.03, "volume": 156865.0}, {"date": "2026-09-21", "close": 1.01, "volume": 80771.0}, {"date": "2026-09-22", "close": 1.0, "volume": 206297.0}], "refreshing": true}