{"ticker": "RNAC", "overview": {"cik": "1453687", "ticker": "RNAC", "name": "Cartesian Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001453687-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001453687-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000272", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001453687-26-000090", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005808", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024556", "price_sensitive": true}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005471", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001453687-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001134", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001453687-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001453687-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001453687-26-000081", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001453687-26-000072", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001453687-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000148", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-140633", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001453687-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001453687-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-13", "title": "Form SCHEDULE 13G", "accession": "0001642575-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001453687-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001453687-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000393", "price_sensitive": false}, {"form": "144", "date": "2026-01-13", "title": "Notice of proposed sale", "accession": "0001950047-26-000366", "price_sensitive": false}, {"form": "144", "date": "2026-01-09", "title": "Notice of proposed sale", "accession": "0001950047-26-000312", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RNAC", "has_prices": true, "as_of": "2026-08-07", "last": 8.85, "prev_close": 8.76, "change": 0.08999999999999986, "change_pct": 0.01027397260273971, "session_volume": 84113.0, "vwap_5": 8.27312499123218, "vwap_20": 8.161891473310593, "vwap_60": 8.159129582151015, "vwap_250": 7.930934567211713, "high_52w": 10.59, "low_52w": 5.84, "avg_volume_20": 138434.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000312069-26-000206", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BARCLAYS PLC takes a 5.99% passive stake in RNAC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000206-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000019617-26-000272", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Cartesian Therapeutics, Inc.", "who_key": "Cartesian Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cartesian Therapeutics, Inc. moves to a 4.8% passive stake in RNAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453687/0000019617-26-000272-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "13DG-0000315066-26-001134", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Cartesian Therapeutics, Inc.", "who_key": "Cartesian Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cartesian Therapeutics, Inc. moves to a 3% passive stake in RNAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453687/0000315066-26-001134-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0001193125-26-140633", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Cartesian Therapeutics, Inc.", "who_key": "Cartesian Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cartesian Therapeutics, Inc. adjusts its stake in RNAC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1453687/0001193125-26-140633-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}], "recent_buys": [], "institutional": [{"id": "13DG-0000312069-26-000206", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BARCLAYS PLC takes a 5.99% passive stake in RNAC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000206-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0000019617-26-000272", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Cartesian Therapeutics, Inc.", "who_key": "Cartesian Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cartesian Therapeutics, Inc. moves to a 4.8% passive stake in RNAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453687/0000019617-26-000272-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "13DG-0000315066-26-001134", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Cartesian Therapeutics, Inc.", "who_key": "Cartesian Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cartesian Therapeutics, Inc. moves to a 3% passive stake in RNAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1453687/0000315066-26-001134-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0001193125-26-140633", "src": "13DG", "ticker": "RNAC", "cik": "1453687", "company": "Cartesian Therapeutics, Inc.", "company_raw": "Cartesian Therapeutics, Inc.", "who": "Cartesian Therapeutics, Inc.", "who_key": "Cartesian Therapeutics, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Cartesian Therapeutics, Inc. adjusts its stake in RNAC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1453687/0001193125-26-140633-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309100}], "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": "Cartesian Therapeutics, Inc. - Common Stock", "new_value": "Cartesian Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001453687", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001453687", "applied": 1, "detected_at": "2026-10-27T10:10:50.371596"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001453687-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001453687-26-000100", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000272", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001453687-26-000090", "price_sensitive": true}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005808", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024556", "price_sensitive": true}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005471", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001453687-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001134", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001453687-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001453687-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001453687-26-000081", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001453687-26-000072", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001453687-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000148", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-140633", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001453687-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "FORM 4", "accession": "0001453687-26-000066", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-13", "title": "Form SCHEDULE 13G", "accession": "0001642575-26-000003", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001453687-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001453687-26-000063", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-000393", "price_sensitive": false}, {"form": "144", "date": "2026-01-13", "title": "Notice of proposed sale", "accession": "0001950047-26-000366", "price_sensitive": false}, {"form": "144", "date": "2026-01-09", "title": "Notice of proposed sale", "accession": "0001950047-26-000312", "price_sensitive": false}], "performance": {"ticker": "RNAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 290.319, "volume": 416.0}, {"date": "2016-08-09", "close": 286.2886, "volume": 348.0}, {"date": "2016-08-10", "close": 276.9277, "volume": 172.0}, {"date": "2016-08-11", "close": 282.1282, "volume": 1046.0}, {"date": "2016-08-12", "close": 285.5086, "volume": 686.0}, {"date": "2016-08-15", "close": 288.6289, "volume": 575.0}, {"date": "2016-08-16", "close": 322.9523, "volume": 542.0}, {"date": "2016-08-17", "close": 333.8734, "volume": 246.0}, {"date": "2016-08-18", "close": 328.4129, "volume": 219.0}, {"date": "2016-08-19", "close": 334.6535, "volume": 157.0}, {"date": "2016-08-22", "close": 337.7738, "volume": 79.0}, {"date": "2016-08-23", "close": 335.4336, "volume": 135.0}, {"date": "2016-08-24", "close": 334.9135, "volume": 5.0}, {"date": "2016-08-25", "close": 336.2136, "volume": 141.0}, {"date": "2016-08-26", "close": 333.3533, "volume": 116.0}, {"date": "2016-08-29", "close": 322.1722, "volume": 455.0}, {"date": "2016-08-30", "close": 332.3132, "volume": 58.0}, {"date": "2016-08-31", "close": 312.2912, "volume": 157.0}, {"date": "2016-09-01", "close": 313.3157, "volume": 108.0}, {"date": "2016-09-02", "close": 308.1256, "volume": 65.0}, {"date": "2016-09-06", "close": 326.3326, "volume": 531.0}, {"date": "2016-09-07", "close": 337.2537, "volume": 189.0}, {"date": "2016-09-08", "close": 364.0364, "volume": 240.0}, {"date": "2016-09-09", "close": 364.0364, "volume": 156.0}, {"date": "2016-09-12", "close": 351.2951, "volume": 233.0}, {"date": "2016-09-13", "close": 340.3741, "volume": 236.0}, {"date": "2016-09-14", "close": 340.6341, "volume": 573.0}, {"date": "2016-09-15", "close": 342.7143, "volume": 70.0}, {"date": "2016-09-16", "close": 338.8139, "volume": 3135.0}, {"date": "2016-09-19", "close": 340.114, "volume": 1226.0}, {"date": "2016-09-20", "close": 344.5345, "volume": 703.0}, {"date": "2016-09-21", "close": 375.2175, "volume": 900.0}, {"date": "2016-09-22", "close": 365.8566, "volume": 387.0}, {"date": "2016-09-23", "close": 390.299, "volume": 667.0}, {"date": "2016-09-26", "close": 441.2641, "volume": 2672.0}, {"date": "2016-09-27", "close": 402.5203, "volume": 3657.0}, {"date": "2016-09-28", "close": 390.039, "volume": 3266.0}, {"date": "2016-09-29", "close": 380.158, "volume": 955.0}, {"date": "2016-09-30", "close": 370.5371, "volume": 10030.0}, {"date": "2016-10-03", "close": 386.9187, "volume": 832.0}, {"date": "2016-10-04", "close": 388.7389, "volume": 272.0}, {"date": "2016-10-05", "close": 373.9174, "volume": 4828.0}, {"date": "2016-10-06", "close": 369.497, "volume": 462.0}, {"date": "2016-10-07", "close": 389.519, "volume": 430.0}, {"date": "2016-10-10", "close": 386.9187, "volume": 417.0}, {"date": "2016-10-11", "close": 416.0416, "volume": 521.0}, {"date": "2016-10-12", "close": 414.7415, "volume": 219.0}, {"date": "2016-10-13", "close": 421.5022, "volume": 771.0}, {"date": "2016-10-14", "close": 429.823, "volume": 192.0}, {"date": "2016-10-17", "close": 431.6432, "volume": 1182.0}, {"date": "2016-10-18", "close": 450.6251, "volume": 1080.0}, {"date": "2016-10-19", "close": 451.4052, "volume": 258.0}, {"date": "2016-10-20", "close": 439.444, "volume": 744.0}, {"date": "2016-10-21", "close": 433.9834, "volume": 359.0}, {"date": "2016-10-24", "close": 426.7027, "volume": 281.0}, {"date": "2016-10-25", "close": 429.823, "volume": 145.0}, {"date": "2016-10-26", "close": 440.224, "volume": 427.0}, {"date": "2016-10-27", "close": 439.964, "volume": 165.0}, {"date": "2016-10-28", "close": 431.3832, "volume": 209.0}, {"date": "2016-10-31", "close": 458.6859, "volume": 1710.0}, {"date": "2016-11-01", "close": 477.9278, "volume": 859.0}, {"date": "2016-11-02", "close": 478.9679, "volume": 421.0}, {"date": "2016-11-03", "close": 482.6083, "volume": 363.0}, {"date": "2016-11-04", "close": 476.1076, "volume": 345.0}, {"date": "2016-11-07", "close": 493.0093, "volume": 430.0}, {"date": "2016-11-08", "close": 510.4311, "volume": 692.0}, {"date": "2016-11-09", "close": 496.3897, "volume": 931.0}, {"date": "2016-11-10", "close": 537.7338, "volume": 1112.0}, {"date": "2016-11-11", "close": 631.3432, "volume": 1165.0}, {"date": "2016-11-14", "close": 612.8813, "volume": 717.0}, {"date": "2016-11-15", "close": 585.0585, "volume": 407.0}, {"date": "2016-11-16", "close": 598.5799, "volume": 425.0}, {"date": "2016-11-17", "close": 596.2396, "volume": 2883.0}, {"date": "2016-11-18", "close": 605.6006, "volume": 659.0}, {"date": "2016-11-21", "close": 613.6614, "volume": 127.0}, {"date": "2016-11-22", "close": 653.4454, "volume": 1648.0}, {"date": "2016-11-23", "close": 670.6071, "volume": 361.0}, {"date": "2016-11-25", "close": 684.6485, "volume": 127.0}, {"date": "2016-11-28", "close": 684.3885, "volume": 723.0}, {"date": "2016-11-29", "close": 588.1788, "volume": 2013.0}, {"date": "2016-11-30", "close": 533.0533, "volume": 574.0}, {"date": "2016-12-01", "close": 530.7131, "volume": 299.0}, {"date": "2016-12-02", "close": 509.911, "volume": 351.0}, {"date": "2016-12-05", "close": 609.501, "volume": 1754.0}, {"date": "2016-12-06", "close": 622.7623, "volume": 3440.0}, {"date": "2016-12-07", "close": 603.2604, "volume": 2058.0}, {"date": "2016-12-08", "close": 601.9602, "volume": 1293.0}, {"date": "2016-12-09", "close": 597.2798, "volume": 1925.0}, {"date": "2016-12-12", "close": 584.0184, "volume": 4023.0}, {"date": "2016-12-13", "close": 582.4583, "volume": 534.0}, {"date": "2016-12-14", "close": 569.977, "volume": 3449.0}, {"date": "2016-12-15", "close": 569.717, "volume": 731.0}, {"date": "2016-12-16", "close": 557.7558, "volume": 5037.0}, {"date": "2016-12-19", "close": 445.9446, "volume": 7099.0}, {"date": "2016-12-20", "close": 465.4466, "volume": 4597.0}, {"date": "2016-12-21", "close": 472.9873, "volume": 5493.0}, {"date": "2016-12-22", "close": 474.5475, "volume": 2128.0}, {"date": "2016-12-23", "close": 484.9485, "volume": 917.0}, {"date": "2016-12-27", "close": 462.0662, "volume": 857.0}, {"date": "2016-12-28", "close": 446.7247, "volume": 1511.0}, {"date": "2016-12-29", "close": 448.8049, "volume": 3523.0}, {"date": "2016-12-30", "close": 445.9446, "volume": 1330.0}, {"date": "2017-01-03", "close": 449.325, "volume": 2354.0}, {"date": "2017-01-04", "close": 448.5449, "volume": 1112.0}, {"date": "2017-01-05", "close": 444.1244, "volume": 1416.0}, {"date": "2017-01-06", "close": 426.1826, "volume": 958.0}, {"date": "2017-01-09", "close": 430.3431, "volume": 1323.0}, {"date": "2017-01-10", "close": 417.8618, "volume": 639.0}, {"date": "2017-01-11", "close": 391.0791, "volume": 2163.0}, {"date": "2017-01-12", "close": 396.0196, "volume": 2087.0}, {"date": "2017-01-13", "close": 394.4595, "volume": 523.0}, {"date": "2017-01-17", "close": 386.6587, "volume": 3758.0}, {"date": "2017-01-18", "close": 391.8592, "volume": 641.0}, {"date": "2017-01-19", "close": 390.039, "volume": 462.0}, {"date": "2017-01-20", "close": 388.2188, "volume": 1110.0}, {"date": "2017-01-23", "close": 373.9174, "volume": 3031.0}, {"date": "2017-01-24", "close": 375.9976, "volume": 2830.0}, {"date": "2017-01-25", "close": 376.5177, "volume": 2346.0}, {"date": "2017-01-26", "close": 377.0377, "volume": 2264.0}, {"date": "2017-01-27", "close": 376.7777, "volume": 1706.0}, {"date": "2017-01-30", "close": 371.0571, "volume": 1149.0}, {"date": "2017-01-31", "close": 364.0364, "volume": 1845.0}, {"date": "2017-02-01", "close": 368.7169, "volume": 528.0}, {"date": "2017-02-02", "close": 366.8967, "volume": 955.0}, {"date": "2017-02-03", "close": 371.3171, "volume": 428.0}, {"date": "2017-02-06", "close": 367.6768, "volume": 3913.0}, {"date": "2017-02-07", "close": 359.616, "volume": 1260.0}, {"date": "2017-02-08", "close": 359.0959, "volume": 1308.0}, {"date": "2017-02-09", "close": 359.876, "volume": 789.0}, {"date": "2017-02-10", "close": 361.6962, "volume": 3579.0}, {"date": "2017-02-13", "close": 365.3365, "volume": 2501.0}, {"date": "2017-02-14", "close": 364.8165, "volume": 2420.0}, {"date": "2017-02-15", "close": 362.9963, "volume": 799.0}, {"date": "2017-02-16", "close": 360.6561, "volume": 1413.0}, {"date": "2017-02-17", "close": 361.1761, "volume": 1309.0}, {"date": "2017-02-21", "close": 369.757, "volume": 1632.0}, {"date": "2017-02-22", "close": 357.2757, "volume": 1215.0}, {"date": "2017-02-23", "close": 329.453, "volume": 3300.0}, {"date": "2017-02-24", "close": 322.1722, "volume": 1103.0}, {"date": "2017-02-27", "close": 343.2343, "volume": 1623.0}, {"date": "2017-02-28", "close": 340.114, "volume": 751.0}, {"date": "2017-03-01", "close": 339.0739, "volume": 1307.0}, {"date": "2017-03-02", "close": 348.6949, "volume": 2028.0}, {"date": "2017-03-03", "close": 345.8346, "volume": 749.0}, {"date": "2017-03-06", "close": 355.7156, "volume": 1207.0}, {"date": "2017-03-07", "close": 349.2149, "volume": 1194.0}, {"date": "2017-03-08", "close": 362.4763, "volume": 988.0}, {"date": "2017-03-09", "close": 368.7169, "volume": 1276.0}, {"date": "2017-03-10", "close": 363.5164, "volume": 583.0}, {"date": "2017-03-13", "close": 363.5164, "volume": 742.0}, {"date": "2017-03-14", "close": 356.4957, "volume": 685.0}, {"date": "2017-03-15", "close": 361.6962, "volume": 531.0}, {"date": "2017-03-16", "close": 334.9135, "volume": 1785.0}, {"date": "2017-03-17", "close": 319.832, "volume": 3422.0}, {"date": "2017-03-20", "close": 320.352, "volume": 583.0}, {"date": "2017-03-21", "close": 284.7285, "volume": 1400.0}, {"date": "2017-03-22", "close": 288.6289, "volume": 1298.0}, {"date": "2017-03-23", "close": 283.1683, "volume": 438.0}, {"date": "2017-03-24", "close": 313.0713, "volume": 1170.0}, {"date": "2017-03-27", "close": 309.951, "volume": 936.0}, {"date": "2017-03-28", "close": 363.5164, "volume": 5804.0}, {"date": "2017-03-29", "close": 365.3365, "volume": 2377.0}, {"date": "2017-03-30", "close": 378.8579, "volume": 3076.0}, {"date": "2017-03-31", "close": 372.3573, "volume": 2470.0}, {"date": "2017-04-03", "close": 367.1567, "volume": 1430.0}, {"date": "2017-04-04", "close": 365.0765, "volume": 867.0}, {"date": "2017-04-05", "close": 360.136, "volume": 1256.0}, {"date": "2017-04-06", "close": 357.2757, "volume": 896.0}, {"date": "2017-04-07", "close": 362.4763, "volume": 1099.0}, {"date": "2017-04-10", "close": 378.8579, "volume": 3326.0}, {"date": "2017-04-11", "close": 392.3793, "volume": 2864.0}, {"date": "2017-04-12", "close": 396.0196, "volume": 2016.0}, {"date": "2017-04-13", "close": 362.7363, "volume": 1081.0}, {"date": "2017-04-17", "close": 385.0985, "volume": 2368.0}, {"date": "2017-04-18", "close": 370.277, "volume": 2658.0}, {"date": "2017-04-19", "close": 369.2369, "volume": 1253.0}, {"date": "2017-04-20", "close": 370.5371, "volume": 820.0}, {"date": "2017-04-21", "close": 360.9161, "volume": 676.0}, {"date": "2017-04-24", "close": 348.9549, "volume": 1262.0}, {"date": "2017-04-25", "close": 337.2537, "volume": 966.0}, {"date": "2017-04-26", "close": 331.0131, "volume": 1076.0}, {"date": "2017-04-27", "close": 340.6341, "volume": 387.0}, {"date": "2017-04-28", "close": 313.5914, "volume": 4178.0}, {"date": "2017-05-01", "close": 317.2317, "volume": 5641.0}, {"date": "2017-05-02", "close": 339.3339, "volume": 2942.0}, {"date": "2017-05-03", "close": 330.7531, "volume": 1122.0}, {"date": "2017-05-04", "close": 328.1528, "volume": 4838.0}, {"date": "2017-05-05", "close": 338.5539, "volume": 699.0}, {"date": "2017-05-08", "close": 343.2343, "volume": 997.0}, {"date": "2017-05-09", "close": 347.6548, "volume": 1206.0}, {"date": "2017-05-10", "close": 358.8359, "volume": 922.0}, {"date": "2017-05-11", "close": 351.2951, "volume": 635.0}, {"date": "2017-05-12", "close": 351.2951, "volume": 924.0}, {"date": "2017-05-15", "close": 348.6949, "volume": 820.0}, {"date": "2017-05-16", "close": 370.277, "volume": 11238.0}, {"date": "2017-05-17", "close": 361.4362, "volume": 3557.0}, {"date": "2017-05-18", "close": 365.0765, "volume": 2246.0}, {"date": "2017-05-19", "close": 365.0765, "volume": 1231.0}, {"date": "2017-05-22", "close": 362.2162, "volume": 2817.0}, {"date": "2017-05-23", "close": 357.2757, "volume": 1677.0}, {"date": "2017-05-24", "close": 362.4763, "volume": 1210.0}, {"date": "2017-05-25", "close": 351.5552, "volume": 1700.0}, {"date": "2017-05-26", "close": 365.3365, "volume": 1244.0}, {"date": "2017-05-30", "close": 355.9756, "volume": 2666.0}, {"date": "2017-05-31", "close": 355.7156, "volume": 1763.0}, {"date": "2017-06-01", "close": 360.3961, "volume": 1866.0}, {"date": "2017-06-02", "close": 357.7958, "volume": 2020.0}, {"date": "2017-06-05", "close": 359.3559, "volume": 1735.0}, {"date": "2017-06-06", "close": 362.4763, "volume": 1915.0}, {"date": "2017-06-07", "close": 363.7764, "volume": 1343.0}, {"date": "2017-06-08", "close": 379.378, "volume": 12767.0}, {"date": "2017-06-09", "close": 392.3793, "volume": 6314.0}, {"date": "2017-06-12", "close": 413.9614, "volume": 8744.0}, {"date": "2017-06-13", "close": 422.2822, "volume": 2359.0}, {"date": "2017-06-14", "close": 429.563, "volume": 6865.0}, {"date": "2017-06-15", "close": 470.3871, "volume": 15677.0}, {"date": "2017-06-16", "close": 454.2654, "volume": 9314.0}, {"date": "2017-06-19", "close": 441.7842, "volume": 4375.0}, {"date": "2017-06-20", "close": 432.4233, "volume": 1699.0}, {"date": "2017-06-21", "close": 436.0636, "volume": 1749.0}, {"date": "2017-06-22", "close": 430.8631, "volume": 2866.0}, {"date": "2017-06-23", "close": 460.5061, "volume": 28884.0}, {"date": "2017-06-26", "close": 516.6717, "volume": 12147.0}, {"date": "2017-06-27", "close": 490.6691, "volume": 4028.0}, {"date": "2017-06-28", "close": 510.171, "volume": 2772.0}, {"date": "2017-06-29", "close": 520.052, "volume": 3657.0}, {"date": "2017-06-30", "close": 516.4117, "volume": 2686.0}, {"date": "2017-07-03", "close": 492.2292, "volume": 1605.0}, {"date": "2017-07-05", "close": 509.1309, "volume": 5018.0}, {"date": "2017-07-06", "close": 508.3509, "volume": 1727.0}, {"date": "2017-07-07", "close": 502.6303, "volume": 1374.0}, {"date": "2017-07-10", "close": 492.4893, "volume": 1685.0}, {"date": "2017-07-11", "close": 493.0093, "volume": 3060.0}, {"date": "2017-07-12", "close": 495.3496, "volume": 3306.0}, {"date": "2017-07-13", "close": 490.9291, "volume": 3747.0}, {"date": "2017-07-14", "close": 491.1891, "volume": 1442.0}, {"date": "2017-07-17", "close": 491.9692, "volume": 907.0}, {"date": "2017-07-18", "close": 489.1089, "volume": 3268.0}, {"date": "2017-07-19", "close": 450.105, "volume": 5288.0}, {"date": "2017-07-20", "close": 449.325, "volume": 2765.0}, {"date": "2017-07-21", "close": 449.325, "volume": 1462.0}, {"date": "2017-07-24", "close": 469.347, "volume": 1473.0}, {"date": "2017-07-25", "close": 464.9265, "volume": 3080.0}, {"date": "2017-07-26", "close": 474.2874, "volume": 3098.0}, {"date": "2017-07-27", "close": 451.9252, "volume": 2220.0}, {"date": "2017-07-28", "close": 441.5242, "volume": 1355.0}, {"date": "2017-07-31", "close": 443.0843, "volume": 1656.0}, {"date": "2017-08-01", "close": 453.7454, "volume": 3464.0}, {"date": "2017-08-02", "close": 470.3871, "volume": 2958.0}, {"date": "2017-08-03", "close": 464.1464, "volume": 3945.0}, {"date": "2017-08-04", "close": 460.7661, "volume": 1466.0}, {"date": "2017-08-07", "close": 467.5268, "volume": 1149.0}, {"date": "2017-08-08", "close": 465.1865, "volume": 1498.0}, {"date": "2017-08-09", "close": 454.2654, "volume": 2597.0}, {"date": "2017-08-10", "close": 441.2641, "volume": 1676.0}, {"date": "2017-08-11", "close": 407.4608, "volume": 3656.0}, {"date": "2017-08-14", "close": 435.2835, "volume": 2324.0}, {"date": "2017-08-15", "close": 408.5009, "volume": 2511.0}, {"date": "2017-08-16", "close": 409.801, "volume": 1059.0}, {"date": "2017-08-17", "close": 416.0416, "volume": 2745.0}, {"date": "2017-08-18", "close": 395.7596, "volume": 3940.0}, {"date": "2017-08-21", "close": 401.7402, "volume": 1785.0}, {"date": "2017-08-22", "close": 405.9006, "volume": 2961.0}, {"date": "2017-08-23", "close": 414.4815, "volume": 1532.0}, {"date": "2017-08-24", "close": 417.6018, "volume": 3409.0}, {"date": "2017-08-25", "close": 409.0209, "volume": 1560.0}, {"date": "2017-08-28", "close": 428.7829, "volume": 1942.0}, {"date": "2017-08-29", "close": 429.823, "volume": 2693.0}, {"date": "2017-08-30", "close": 432.6833, "volume": 2037.0}, {"date": "2017-08-31", "close": 464.1464, "volume": 1691.0}, {"date": "2017-09-01", "close": 468.5669, "volume": 1070.0}, {"date": "2017-09-05", "close": 468.3068, "volume": 2209.0}, {"date": "2017-09-06", "close": 451.9252, "volume": 2832.0}, {"date": "2017-09-07", "close": 455.0455, "volume": 2419.0}, {"date": "2017-09-08", "close": 457.9058, "volume": 2240.0}, {"date": "2017-09-11", "close": 459.726, "volume": 2702.0}, {"date": "2017-09-12", "close": 452.4453, "volume": 1745.0}, {"date": "2017-09-13", "close": 450.6251, "volume": 1802.0}, {"date": "2017-09-14", "close": 454.7855, "volume": 2272.0}, {"date": "2017-09-15", "close": 455.0455, "volume": 9789.0}, {"date": "2017-09-18", "close": 484.1684, "volume": 4786.0}, {"date": "2017-09-19", "close": 483.9084, "volume": 3836.0}, {"date": "2017-09-20", "close": 520.8321, "volume": 13552.0}, {"date": "2017-09-21", "close": 513.2913, "volume": 14017.0}, {"date": "2017-09-22", "close": 498.4699, "volume": 8513.0}, {"date": "2017-09-25", "close": 489.889, "volume": 5425.0}, {"date": "2017-09-26", "close": 485.2085, "volume": 8202.0}, {"date": "2017-09-27", "close": 503.9304, "volume": 12816.0}, {"date": "2017-09-28", "close": 507.8308, "volume": 10449.0}, {"date": "2017-09-29", "close": 474.5475, "volume": 6256.0}, {"date": "2017-10-02", "close": 492.2292, "volume": 5110.0}, {"date": "2017-10-03", "close": 512.7713, "volume": 5872.0}, {"date": "2017-10-04", "close": 513.5514, "volume": 4224.0}, {"date": "2017-10-05", "close": 514.0714, "volume": 4614.0}, {"date": "2017-10-06", "close": 513.5514, "volume": 2082.0}, {"date": "2017-10-09", "close": 519.0119, "volume": 7239.0}, {"date": "2017-10-10", "close": 561.3962, "volume": 11347.0}, {"date": "2017-10-11", "close": 579.338, "volume": 4797.0}, {"date": "2017-10-12", "close": 607.9408, "volume": 6839.0}, {"date": "2017-10-13", "close": 606.3807, "volume": 2437.0}, {"date": "2017-10-16", "close": 606.1206, "volume": 4726.0}, {"date": "2017-10-17", "close": 604.5605, "volume": 3009.0}, {"date": "2017-10-18", "close": 594.4195, "volume": 2730.0}, {"date": "2017-10-19", "close": 572.0572, "volume": 2792.0}, {"date": "2017-10-20", "close": 554.1154, "volume": 2240.0}, {"date": "2017-10-23", "close": 528.8929, "volume": 1762.0}, {"date": "2017-10-24", "close": 530.4531, "volume": 2977.0}, {"date": "2017-10-25", "close": 537.9938, "volume": 5089.0}, {"date": "2017-10-26", "close": 536.9537, "volume": 2005.0}, {"date": "2017-10-27", "close": 545.5346, "volume": 1624.0}, {"date": "2017-10-30", "close": 546.3147, "volume": 2452.0}, {"date": "2017-10-31", "close": 551.7752, "volume": 3211.0}, {"date": "2017-11-01", "close": 547.0947, "volume": 1620.0}, {"date": "2017-11-02", "close": 542.6743, "volume": 1357.0}, {"date": "2017-11-03", "close": 557.2357, "volume": 1924.0}, {"date": "2017-11-06", "close": 585.8386, "volume": 2746.0}, {"date": "2017-11-07", "close": 269.3869, "volume": 61621.0}, {"date": "2017-11-08", "close": 245.2045, "volume": 26989.0}, {"date": "2017-11-09", "close": 235.5836, "volume": 23652.0}, {"date": "2017-11-10", "close": 234.8035, "volume": 9920.0}, {"date": "2017-11-13", "close": 233.2433, "volume": 12984.0}, {"date": "2017-11-14", "close": 240.264, "volume": 15575.0}, {"date": "2017-11-15", "close": 238.7039, "volume": 10280.0}, {"date": "2017-11-16", "close": 242.8643, "volume": 9773.0}, {"date": "2017-11-17", "close": 266.0066, "volume": 15898.0}, {"date": "2017-11-20", "close": 263.4064, "volume": 8814.0}, {"date": "2017-11-21", "close": 254.8255, "volume": 9892.0}, {"date": "2017-11-22", "close": 264.7065, "volume": 6761.0}, {"date": "2017-11-24", "close": 270.167, "volume": 9161.0}, {"date": "2017-11-27", "close": 269.647, "volume": 8221.0}, {"date": "2017-11-28", "close": 264.7065, "volume": 7198.0}, {"date": "2017-11-29", "close": 261.3261, "volume": 5808.0}, {"date": "2017-11-30", "close": 277.1877, "volume": 6610.0}, {"date": "2017-12-01", "close": 266.0066, "volume": 7756.0}, {"date": "2017-12-04", "close": 262.3662, "volume": 9892.0}, {"date": "2017-12-05", "close": 253.0053, "volume": 6440.0}, {"date": "2017-12-06", "close": 251.7052, "volume": 4655.0}, {"date": "2017-12-07", "close": 257.9458, "volume": 5972.0}, {"date": "2017-12-08", "close": 261.5862, "volume": 7632.0}, {"date": "2017-12-11", "close": 252.7453, "volume": 6643.0}, {"date": "2017-12-12", "close": 247.0247, "volume": 5597.0}, {"date": "2017-12-13", "close": 261.0661, "volume": 5419.0}, {"date": "2017-12-14", "close": 257.1657, "volume": 5204.0}, {"date": "2017-12-15", "close": 260.286, "volume": 9203.0}, {"date": "2017-12-18", "close": 260.026, "volume": 4735.0}, {"date": "2017-12-19", "close": 256.1256, "volume": 2761.0}, {"date": "2017-12-20", "close": 257.4258, "volume": 3107.0}, {"date": "2017-12-21", "close": 261.8462, "volume": 4835.0}, {"date": "2017-12-22", "close": 257.4258, "volume": 3193.0}, {"date": "2017-12-26", "close": 258.7259, "volume": 2804.0}, {"date": "2017-12-27", "close": 261.0661, "volume": 4901.0}, {"date": "2017-12-28", "close": 266.5267, "volume": 5521.0}, {"date": "2017-12-29", "close": 255.0855, "volume": 5200.0}, {"date": "2018-01-02", "close": 266.2666, "volume": 5310.0}, {"date": "2018-01-03", "close": 282.9083, "volume": 9183.0}, {"date": "2018-01-04", "close": 284.2084, "volume": 5240.0}, {"date": "2018-01-05", "close": 286.8087, "volume": 5358.0}, {"date": "2018-01-08", "close": 252.7453, "volume": 12687.0}, {"date": "2018-01-09", "close": 226.0926, "volume": 26700.0}, {"date": "2018-01-10", "close": 233.5034, "volume": 11040.0}, {"date": "2018-01-11", "close": 224.1424, "volume": 9823.0}, {"date": "2018-01-12", "close": 228.5629, "volume": 4703.0}, {"date": "2018-01-16", "close": 225.4426, "volume": 8536.0}, {"date": "2018-01-17", "close": 232.4633, "volume": 5589.0}, {"date": "2018-01-18", "close": 242.6043, "volume": 11180.0}, {"date": "2018-01-19", "close": 241.0441, "volume": 7813.0}, {"date": "2018-01-22", "close": 243.9044, "volume": 16782.0}, {"date": "2018-01-23", "close": 249.3649, "volume": 9767.0}, {"date": "2018-01-24", "close": 245.7246, "volume": 6933.0}, {"date": "2018-01-25", "close": 245.4646, "volume": 5351.0}, {"date": "2018-01-26", "close": 255.8656, "volume": 8803.0}, {"date": "2018-01-29", "close": 255.3455, "volume": 8567.0}, {"date": "2018-01-30", "close": 245.9846, "volume": 9319.0}, {"date": "2018-01-31", "close": 237.6638, "volume": 10781.0}, {"date": "2018-02-01", "close": 234.2834, "volume": 7899.0}, {"date": "2018-02-02", "close": 227.7828, "volume": 7368.0}, {"date": "2018-02-05", "close": 224.9225, "volume": 8187.0}, {"date": "2018-02-06", "close": 236.8837, "volume": 7634.0}, {"date": "2018-02-07", "close": 238.4439, "volume": 20243.0}, {"date": "2018-02-08", "close": 229.0829, "volume": 14007.0}, {"date": "2018-02-09", "close": 220.7621, "volume": 14616.0}, {"date": "2018-02-12", "close": 220.7621, "volume": 8329.0}, {"date": "2018-02-13", "close": 224.4024, "volume": 3372.0}, {"date": "2018-02-14", "close": 225.9626, "volume": 4982.0}, {"date": "2018-02-15", "close": 221.2821, "volume": 7396.0}, {"date": "2018-02-16", "close": 221.0221, "volume": 5444.0}, {"date": "2018-02-20", "close": 229.0829, "volume": 7923.0}, {"date": "2018-02-21", "close": 221.2821, "volume": 9058.0}, {"date": "2018-02-22", "close": 224.9225, "volume": 5416.0}, {"date": "2018-02-23", "close": 232.4633, "volume": 2926.0}, {"date": "2018-02-26", "close": 235.3235, "volume": 6401.0}, {"date": "2018-02-27", "close": 240.264, "volume": 20855.0}, {"date": "2018-02-28", "close": 238.1838, "volume": 8908.0}, {"date": "2018-03-01", "close": 243.1243, "volume": 6064.0}, {"date": "2018-03-02", "close": 249.885, "volume": 6559.0}, {"date": "2018-03-05", "close": 270.6871, "volume": 14156.0}, {"date": "2018-03-06", "close": 263.4064, "volume": 8181.0}, {"date": "2018-03-07", "close": 282.1282, "volume": 7622.0}, {"date": "2018-03-08", "close": 295.6496, "volume": 13119.0}, {"date": "2018-03-09", "close": 287.8488, "volume": 9451.0}, {"date": "2018-03-12", "close": 297.7298, "volume": 6630.0}, {"date": "2018-03-13", "close": 300.33, "volume": 4580.0}, {"date": "2018-03-14", "close": 307.3507, "volume": 8929.0}, {"date": "2018-03-15", "close": 237.4037, "volume": 43306.0}, {"date": "2018-03-16", "close": 256.2556, "volume": 26121.0}, {"date": "2018-03-19", "close": 240.004, "volume": 23115.0}, {"date": "2018-03-20", "close": 237.4037, "volume": 9424.0}, {"date": "2018-03-21", "close": 244.9445, "volume": 5975.0}, {"date": "2018-03-22", "close": 247.4148, "volume": 5102.0}, {"date": "2018-03-23", "close": 244.1644, "volume": 5394.0}, {"date": "2018-03-26", "close": 242.3442, "volume": 4716.0}, {"date": "2018-03-27", "close": 245.4646, "volume": 6212.0}, {"date": "2018-03-28", "close": 247.5448, "volume": 6993.0}, {"date": "2018-03-29", "close": 264.9665, "volume": 8071.0}, {"date": "2018-04-02", "close": 254.5655, "volume": 6316.0}, {"date": "2018-04-03", "close": 257.6858, "volume": 9103.0}, {"date": "2018-04-04", "close": 276.4077, "volume": 9705.0}, {"date": "2018-04-05", "close": 273.5474, "volume": 5086.0}, {"date": "2018-04-06", "close": 265.2265, "volume": 4015.0}, {"date": "2018-04-09", "close": 287.0687, "volume": 19541.0}, {"date": "2018-04-10", "close": 243.3843, "volume": 56833.0}, {"date": "2018-04-11", "close": 261.5862, "volume": 26494.0}, {"date": "2018-04-12", "close": 313.0713, "volume": 43408.0}, {"date": "2018-04-13", "close": 330.233, "volume": 26531.0}, {"date": "2018-04-16", "close": 338.8139, "volume": 12663.0}, {"date": "2018-04-17", "close": 335.4336, "volume": 11144.0}, {"date": "2018-04-18", "close": 337.2537, "volume": 7660.0}, {"date": "2018-04-19", "close": 322.6923, "volume": 11643.0}, {"date": "2018-04-20", "close": 321.3922, "volume": 6445.0}, {"date": "2018-04-23", "close": 315.9316, "volume": 5015.0}, {"date": "2018-04-24", "close": 314.8915, "volume": 5957.0}, {"date": "2018-04-25", "close": 308.9109, "volume": 8954.0}, {"date": "2018-04-26", "close": 309.951, "volume": 3201.0}, {"date": "2018-04-27", "close": 311.5112, "volume": 3853.0}, {"date": "2018-04-30", "close": 304.7505, "volume": 3163.0}, {"date": "2018-05-01", "close": 303.1903, "volume": 2732.0}, {"date": "2018-05-02", "close": 303.9704, "volume": 5636.0}, {"date": "2018-05-03", "close": 289.409, "volume": 4839.0}, {"date": "2018-05-04", "close": 281.0881, "volume": 5416.0}, {"date": "2018-05-07", "close": 281.6082, "volume": 2836.0}, {"date": "2018-05-08", "close": 275.3675, "volume": 4141.0}, {"date": "2018-05-09", "close": 277.4478, "volume": 8590.0}, {"date": "2018-05-10", "close": 279.0079, "volume": 2573.0}, {"date": "2018-05-11", "close": 293.5694, "volume": 4926.0}, {"date": "2018-05-14", "close": 303.9704, "volume": 7002.0}, {"date": "2018-05-15", "close": 299.2899, "volume": 2221.0}, {"date": "2018-05-16", "close": 304.4905, "volume": 2357.0}, {"date": "2018-05-17", "close": 310.9911, "volume": 6131.0}, {"date": "2018-05-18", "close": 316.9717, "volume": 6060.0}, {"date": "2018-05-21", "close": 296.9497, "volume": 3168.0}, {"date": "2018-05-22", "close": 306.8307, "volume": 2974.0}, {"date": "2018-05-23", "close": 311.5112, "volume": 12362.0}, {"date": "2018-05-24", "close": 319.3119, "volume": 6951.0}, {"date": "2018-05-25", "close": 322.4323, "volume": 3601.0}, {"date": "2018-05-29", "close": 307.8708, "volume": 3994.0}, {"date": "2018-05-30", "close": 312.5513, "volume": 2533.0}, {"date": "2018-05-31", "close": 311.2511, "volume": 4098.0}, {"date": "2018-06-01", "close": 312.0312, "volume": 3031.0}, {"date": "2018-06-04", "close": 314.1114, "volume": 1875.0}, {"date": "2018-06-05", "close": 316.7117, "volume": 2905.0}, {"date": "2018-06-06", "close": 322.1722, "volume": 3940.0}, {"date": "2018-06-07", "close": 327.6328, "volume": 3729.0}, {"date": "2018-06-08", "close": 319.832, "volume": 2733.0}, {"date": "2018-06-11", "close": 320.092, "volume": 3790.0}, {"date": "2018-06-12", "close": 323.9924, "volume": 2860.0}, {"date": "2018-06-13", "close": 318.0118, "volume": 6418.0}, {"date": "2018-06-14", "close": 311.5112, "volume": 6030.0}, {"date": "2018-06-15", "close": 331.5332, "volume": 9359.0}, {"date": "2018-06-18", "close": 329.453, "volume": 5029.0}, {"date": "2018-06-19", "close": 334.3935, "volume": 4179.0}, {"date": "2018-06-20", "close": 332.5733, "volume": 2744.0}, {"date": "2018-06-21", "close": 317.4918, "volume": 5101.0}, {"date": "2018-06-22", "close": 314.8915, "volume": 17311.0}, {"date": "2018-06-25", "close": 318.5319, "volume": 6088.0}, {"date": "2018-06-26", "close": 320.092, "volume": 2584.0}, {"date": "2018-06-27", "close": 323.4724, "volume": 5397.0}, {"date": "2018-06-28", "close": 333.8734, "volume": 6581.0}, {"date": "2018-06-29", "close": 344.5345, "volume": 7517.0}, {"date": "2018-07-02", "close": 334.1334, "volume": 7770.0}, {"date": "2018-07-03", "close": 320.6121, "volume": 18344.0}, {"date": "2018-07-05", "close": 324.2524, "volume": 6837.0}, {"date": "2018-07-06", "close": 329.713, "volume": 7066.0}, {"date": "2018-07-09", "close": 347.1347, "volume": 11915.0}, {"date": "2018-07-10", "close": 353.3754, "volume": 5573.0}, {"date": "2018-07-11", "close": 351.0351, "volume": 6393.0}, {"date": "2018-07-12", "close": 328.4129, "volume": 11092.0}, {"date": "2018-07-13", "close": 346.6147, "volume": 7249.0}, {"date": "2018-07-16", "close": 342.9743, "volume": 4561.0}, {"date": "2018-07-17", "close": 338.5539, "volume": 2518.0}, {"date": "2018-07-18", "close": 330.4931, "volume": 3129.0}, {"date": "2018-07-19", "close": 341.1541, "volume": 4290.0}, {"date": "2018-07-20", "close": 331.7932, "volume": 2448.0}, {"date": "2018-07-23", "close": 329.713, "volume": 2725.0}, {"date": "2018-07-24", "close": 319.832, "volume": 2770.0}, {"date": "2018-07-25", "close": 320.092, "volume": 2578.0}, {"date": "2018-07-26", "close": 313.8514, "volume": 2326.0}, {"date": "2018-07-27", "close": 320.6121, "volume": 4894.0}, {"date": "2018-07-30", "close": 315.1515, "volume": 2673.0}, {"date": "2018-07-31", "close": 314.8915, "volume": 1770.0}, {"date": "2018-08-01", "close": 331.0131, "volume": 3650.0}, {"date": "2018-08-02", "close": 334.6535, "volume": 1980.0}, {"date": "2018-08-03", "close": 326.0726, "volume": 1607.0}, {"date": "2018-08-06", "close": 339.3339, "volume": 2651.0}, {"date": "2018-08-07", "close": 347.6548, "volume": 2407.0}, {"date": "2018-08-08", "close": 338.5539, "volume": 6497.0}, {"date": "2018-08-09", "close": 350.7751, "volume": 5340.0}, {"date": "2018-08-10", "close": 357.7958, "volume": 2331.0}, {"date": "2018-08-13", "close": 342.4543, "volume": 2111.0}, {"date": "2018-08-14", "close": 338.2938, "volume": 2351.0}, {"date": "2018-08-15", "close": 335.1735, "volume": 1953.0}, {"date": "2018-08-16", "close": 335.6936, "volume": 1807.0}, {"date": "2018-08-17", "close": 330.233, "volume": 1139.0}, {"date": "2018-08-20", "close": 321.3922, "volume": 1224.0}, {"date": "2018-08-21", "close": 325.5526, "volume": 1246.0}, {"date": "2018-08-22", "close": 330.233, "volume": 1416.0}, {"date": "2018-08-23", "close": 331.2731, "volume": 1549.0}, {"date": "2018-08-24", "close": 333.8734, "volume": 1277.0}, {"date": "2018-08-27", "close": 338.0338, "volume": 5127.0}, {"date": "2018-08-28", "close": 340.3741, "volume": 4458.0}, {"date": "2018-08-29", "close": 337.5138, "volume": 2071.0}, {"date": "2018-08-30", "close": 344.2744, "volume": 2334.0}, {"date": "2018-08-31", "close": 352.5953, "volume": 6206.0}, {"date": "2018-09-04", "close": 351.8152, "volume": 2311.0}, {"date": "2018-09-05", "close": 365.0765, "volume": 2996.0}, {"date": "2018-09-06", "close": 353.3754, "volume": 3670.0}, {"date": "2018-09-07", "close": 360.9161, "volume": 2209.0}, {"date": "2018-09-10", "close": 366.6367, "volume": 3939.0}, {"date": "2018-09-11", "close": 364.0364, "volume": 3391.0}, {"date": "2018-09-12", "close": 365.3365, "volume": 4779.0}, {"date": "2018-09-13", "close": 363.2563, "volume": 2026.0}, {"date": "2018-09-14", "close": 368.9769, "volume": 5481.0}, {"date": "2018-09-17", "close": 367.6768, "volume": 2585.0}, {"date": "2018-09-18", "close": 365.3365, "volume": 4495.0}, {"date": "2018-09-19", "close": 372.8773, "volume": 3656.0}, {"date": "2018-09-20", "close": 416.0416, "volume": 14839.0}, {"date": "2018-09-21", "close": 406.9407, "volume": 10216.0}, {"date": "2018-09-24", "close": 416.0416, "volume": 6374.0}, {"date": "2018-09-25", "close": 404.0804, "volume": 11989.0}, {"date": "2018-09-26", "close": 405.3806, "volume": 4402.0}, {"date": "2018-09-27", "close": 403.3003, "volume": 3905.0}, {"date": "2018-09-28", "close": 404.3405, "volume": 5704.0}, {"date": "2018-10-01", "close": 414.2214, "volume": 4984.0}, {"date": "2018-10-02", "close": 403.0403, "volume": 4094.0}, {"date": "2018-10-03", "close": 392.3793, "volume": 2599.0}, {"date": "2018-10-04", "close": 370.5371, "volume": 5169.0}, {"date": "2018-10-05", "close": 360.3961, "volume": 4437.0}, {"date": "2018-10-08", "close": 346.0946, "volume": 2903.0}, {"date": "2018-10-09", "close": 346.8747, "volume": 7163.0}, {"date": "2018-10-10", "close": 327.6328, "volume": 9651.0}, {"date": "2018-10-11", "close": 342.7143, "volume": 5257.0}, {"date": "2018-10-12", "close": 370.017, "volume": 6539.0}, {"date": "2018-10-15", "close": 384.0584, "volume": 6540.0}, {"date": "2018-10-16", "close": 382.2382, "volume": 8524.0}, {"date": "2018-10-17", "close": 397.8398, "volume": 12440.0}, {"date": "2018-10-18", "close": 393.1593, "volume": 12474.0}, {"date": "2018-10-19", "close": 359.0959, "volume": 6249.0}, {"date": "2018-10-22", "close": 346.0946, "volume": 16450.0}, {"date": "2018-10-23", "close": 230.6431, "volume": 48004.0}, {"date": "2018-10-24", "close": 191.3791, "volume": 39151.0}, {"date": "2018-10-25", "close": 164.5965, "volume": 32568.0}, {"date": "2018-10-26", "close": 169.797, "volume": 17559.0}, {"date": "2018-10-29", "close": 151.0751, "volume": 15620.0}, {"date": "2018-10-30", "close": 136.2536, "volume": 21237.0}, {"date": "2018-10-31", "close": 133.6534, "volume": 8729.0}, {"date": "2018-11-01", "close": 143.0143, "volume": 12672.0}, {"date": "2018-11-02", "close": 146.9147, "volume": 6023.0}, {"date": "2018-11-05", "close": 140.154, "volume": 7340.0}, {"date": "2018-11-06", "close": 139.894, "volume": 3617.0}, {"date": "2018-11-07", "close": 150.8151, "volume": 8984.0}, {"date": "2018-11-08", "close": 150.6851, "volume": 5693.0}, {"date": "2018-11-09", "close": 143.2743, "volume": 11591.0}, {"date": "2018-11-12", "close": 140.414, "volume": 6677.0}, {"date": "2018-11-13", "close": 146.6547, "volume": 3722.0}, {"date": "2018-11-14", "close": 146.6547, "volume": 2775.0}, {"date": "2018-11-15", "close": 157.0557, "volume": 3137.0}, {"date": "2018-11-16", "close": 155.7556, "volume": 5287.0}, {"date": "2018-11-19", "close": 147.4347, "volume": 3096.0}, {"date": "2018-11-20", "close": 153.6754, "volume": 2664.0}, {"date": "2018-11-21", "close": 158.8759, "volume": 1459.0}, {"date": "2018-11-23", "close": 152.6353, "volume": 1388.0}, {"date": "2018-11-26", "close": 155.4956, "volume": 1862.0}, {"date": "2018-11-27", "close": 150.8151, "volume": 2659.0}, {"date": "2018-11-28", "close": 155.4956, "volume": 2565.0}, {"date": "2018-11-29", "close": 157.5758, "volume": 1730.0}, {"date": "2018-11-30", "close": 156.7957, "volume": 1948.0}, {"date": "2018-12-03", "close": 159.3959, "volume": 2580.0}, {"date": "2018-12-04", "close": 148.7349, "volume": 3884.0}, {"date": "2018-12-06", "close": 143.5344, "volume": 5472.0}, {"date": "2018-12-07", "close": 139.634, "volume": 2270.0}, {"date": "2018-12-10", "close": 142.7543, "volume": 1308.0}, {"date": "2018-12-11", "close": 141.9742, "volume": 2951.0}, {"date": "2018-12-12", "close": 143.0143, "volume": 4271.0}, {"date": "2018-12-13", "close": 132.6133, "volume": 5529.0}, {"date": "2018-12-14", "close": 122.7323, "volume": 7674.0}, {"date": "2018-12-17", "close": 115.1915, "volume": 6994.0}, {"date": "2018-12-18", "close": 112.0712, "volume": 5950.0}, {"date": "2018-12-19", "close": 105.5706, "volume": 3351.0}, {"date": "2018-12-20", "close": 96.4697, "volume": 2950.0}, {"date": "2018-12-21", "close": 91.5292, "volume": 9898.0}, {"date": "2018-12-24", "close": 92.5693, "volume": 2644.0}, {"date": "2018-12-26", "close": 86.0686, "volume": 10005.0}, {"date": "2018-12-27", "close": 79.828, "volume": 22468.0}, {"date": "2018-12-28", "close": 75.4075, "volume": 8563.0}, {"date": "2018-12-31", "close": 69.1669, "volume": 11103.0}, {"date": "2019-01-02", "close": 75.4075, "volume": 6832.0}, {"date": "2019-01-03", "close": 59.546, "volume": 5302.0}, {"date": "2019-01-04", "close": 62.9263, "volume": 15463.0}, {"date": "2019-01-07", "close": 67.6068, "volume": 22331.0}, {"date": "2019-01-08", "close": 63.7064, "volume": 17408.0}, {"date": "2019-01-09", "close": 68.9069, "volume": 12526.0}, {"date": "2019-01-10", "close": 63.4463, "volume": 8773.0}, {"date": "2019-01-11", "close": 62.1462, "volume": 8163.0}, {"date": "2019-01-14", "close": 59.806, "volume": 11329.0}, {"date": "2019-01-15", "close": 59.1559, "volume": 33880.0}, {"date": "2019-01-16", "close": 53.0453, "volume": 14976.0}, {"date": "2019-01-17", "close": 55.1255, "volume": 8103.0}, {"date": "2019-01-18", "close": 53.0453, "volume": 5087.0}, {"date": "2019-01-22", "close": 49.4049, "volume": 8991.0}, {"date": "2019-01-23", "close": 38.2238, "volume": 151272.0}, {"date": "2019-01-24", "close": 40.304, "volume": 49137.0}, {"date": "2019-01-25", "close": 42.6443, "volume": 34087.0}, {"date": "2019-01-28", "close": 43.6844, "volume": 18022.0}, {"date": "2019-01-29", "close": 42.1242, "volume": 12702.0}, {"date": "2019-01-30", "close": 45.2445, "volume": 30557.0}, {"date": "2019-01-31", "close": 40.8241, "volume": 34867.0}, {"date": "2019-02-01", "close": 44.2044, "volume": 51359.0}, {"date": "2019-02-04", "close": 44.2044, "volume": 13421.0}, {"date": "2019-02-05", "close": 47.0647, "volume": 14869.0}, {"date": "2019-02-06", "close": 45.2445, "volume": 9429.0}, {"date": "2019-02-07", "close": 45.7646, "volume": 7343.0}, {"date": "2019-02-08", "close": 54.3454, "volume": 19557.0}, {"date": "2019-02-11", "close": 48.8849, "volume": 15941.0}, {"date": "2019-02-12", "close": 50.185, "volume": 6623.0}, {"date": "2019-02-13", "close": 49.1449, "volume": 5874.0}, {"date": "2019-02-14", "close": 49.925, "volume": 6388.0}, {"date": "2019-02-15", "close": 50.9651, "volume": 8185.0}, {"date": "2019-02-19", "close": 50.445, "volume": 6704.0}, {"date": "2019-02-20", "close": 52.2652, "volume": 8390.0}, {"date": "2019-02-21", "close": 53.0453, "volume": 8002.0}, {"date": "2019-02-22", "close": 58.2458, "volume": 14327.0}, {"date": "2019-02-25", "close": 57.2057, "volume": 13996.0}, {"date": "2019-02-26", "close": 55.1255, "volume": 6402.0}, {"date": "2019-02-27", "close": 54.6055, "volume": 7782.0}, {"date": "2019-02-28", "close": 51.7452, "volume": 7300.0}, {"date": "2019-03-01", "close": 55.3855, "volume": 5984.0}, {"date": "2019-03-04", "close": 52.2652, "volume": 6230.0}, {"date": "2019-03-05", "close": 54.3454, "volume": 8042.0}, {"date": "2019-03-06", "close": 49.1449, "volume": 13072.0}, {"date": "2019-03-07", "close": 52.7853, "volume": 6712.0}, {"date": "2019-03-08", "close": 59.806, "volume": 120137.0}, {"date": "2019-03-11", "close": 57.2057, "volume": 25572.0}, {"date": "2019-03-12", "close": 56.9457, "volume": 8075.0}, {"date": "2019-03-13", "close": 55.1255, "volume": 13733.0}, {"date": "2019-03-14", "close": 57.7258, "volume": 21509.0}, {"date": "2019-03-15", "close": 56.4256, "volume": 60584.0}, {"date": "2019-03-18", "close": 79.568, "volume": 58558.0}, {"date": "2019-03-19", "close": 65.5266, "volume": 52762.0}, {"date": "2019-03-20", "close": 70.207, "volume": 24023.0}, {"date": "2019-03-21", "close": 67.0867, "volume": 23147.0}, {"date": "2019-03-22", "close": 61.1061, "volume": 9957.0}, {"date": "2019-03-25", "close": 59.546, "volume": 11860.0}, {"date": "2019-03-26", "close": 59.0259, "volume": 11136.0}, {"date": "2019-03-27", "close": 55.3855, "volume": 13868.0}, {"date": "2019-03-28", "close": 55.6456, "volume": 3938.0}, {"date": "2019-03-29", "close": 61.6262, "volume": 26271.0}, {"date": "2019-04-01", "close": 65.7866, "volume": 93853.0}, {"date": "2019-04-02", "close": 65.7866, "volume": 23010.0}, {"date": "2019-04-03", "close": 72.0272, "volume": 27619.0}, {"date": "2019-04-04", "close": 69.947, "volume": 16634.0}, {"date": "2019-04-05", "close": 73.0673, "volume": 24054.0}, {"date": "2019-04-08", "close": 79.3079, "volume": 26337.0}, {"date": "2019-04-09", "close": 71.2471, "volume": 26058.0}, {"date": "2019-04-10", "close": 73.5874, "volume": 8847.0}, {"date": "2019-04-11", "close": 71.2471, "volume": 7010.0}, {"date": "2019-04-12", "close": 70.467, "volume": 5895.0}, {"date": "2019-04-15", "close": 66.5667, "volume": 17235.0}, {"date": "2019-04-16", "close": 65.2665, "volume": 7478.0}, {"date": "2019-04-17", "close": 60.066, "volume": 12629.0}, {"date": "2019-04-18", "close": 59.806, "volume": 8345.0}, {"date": "2019-04-22", "close": 56.1656, "volume": 11409.0}, {"date": "2019-04-23", "close": 58.5059, "volume": 8594.0}, {"date": "2019-04-24", "close": 53.8254, "volume": 21134.0}, {"date": "2019-04-25", "close": 54.8655, "volume": 8085.0}, {"date": "2019-04-26", "close": 56.1656, "volume": 8536.0}, {"date": "2019-04-29", "close": 58.2458, "volume": 6516.0}, {"date": "2019-04-30", "close": 55.9056, "volume": 7891.0}, {"date": "2019-05-01", "close": 56.9457, "volume": 7487.0}, {"date": "2019-05-02", "close": 55.1255, "volume": 7843.0}, {"date": "2019-05-03", "close": 61.1061, "volume": 8053.0}, {"date": "2019-05-06", "close": 59.806, "volume": 3860.0}, {"date": "2019-05-07", "close": 57.9858, "volume": 5195.0}, {"date": "2019-05-08", "close": 64.7465, "volume": 10297.0}, {"date": "2019-05-09", "close": 62.4062, "volume": 6502.0}, {"date": "2019-05-10", "close": 61.6262, "volume": 5900.0}, {"date": "2019-05-13", "close": 59.806, "volume": 7373.0}, {"date": "2019-05-14", "close": 59.2859, "volume": 7710.0}, {"date": "2019-05-15", "close": 57.4657, "volume": 3614.0}, {"date": "2019-05-16", "close": 56.9457, "volume": 7689.0}, {"date": "2019-05-17", "close": 58.2458, "volume": 5442.0}, {"date": "2019-05-20", "close": 57.9858, "volume": 16507.0}, {"date": "2019-05-21", "close": 61.6262, "volume": 6375.0}, {"date": "2019-05-22", "close": 63.9664, "volume": 18107.0}, {"date": "2019-05-23", "close": 58.2458, "volume": 5698.0}, {"date": "2019-05-24", "close": 61.1061, "volume": 4549.0}, {"date": "2019-05-28", "close": 59.806, "volume": 9830.0}, {"date": "2019-05-29", "close": 53.0453, "volume": 10269.0}, {"date": "2019-05-30", "close": 50.7051, "volume": 13430.0}, {"date": "2019-05-31", "close": 51.7452, "volume": 10509.0}, {"date": "2019-06-03", "close": 54.3454, "volume": 5919.0}, {"date": "2019-06-04", "close": 54.6055, "volume": 5328.0}, {"date": "2019-06-05", "close": 54.3454, "volume": 15959.0}, {"date": "2019-06-06", "close": 56.1656, "volume": 7355.0}, {"date": "2019-06-07", "close": 58.5059, "volume": 8472.0}, {"date": "2019-06-10", "close": 58.5059, "volume": 4866.0}, {"date": "2019-06-11", "close": 53.8254, "volume": 7738.0}, {"date": "2019-06-12", "close": 54.6055, "volume": 4088.0}, {"date": "2019-06-13", "close": 55.9056, "volume": 5820.0}, {"date": "2019-06-14", "close": 54.6055, "volume": 4972.0}, {"date": "2019-06-17", "close": 57.4657, "volume": 6646.0}, {"date": "2019-06-18", "close": 56.6857, "volume": 5416.0}, {"date": "2019-06-19", "close": 53.3053, "volume": 9531.0}, {"date": "2019-06-20", "close": 54.3454, "volume": 7316.0}, {"date": "2019-06-21", "close": 53.3053, "volume": 6947.0}, {"date": "2019-06-24", "close": 48.6249, "volume": 10148.0}, {"date": "2019-06-25", "close": 49.925, "volume": 7381.0}, {"date": "2019-06-26", "close": 49.2749, "volume": 7575.0}, {"date": "2019-06-27", "close": 48.8849, "volume": 16085.0}, {"date": "2019-06-28", "close": 46.5447, "volume": 114694.0}, {"date": "2019-07-01", "close": 45.7646, "volume": 9003.0}, {"date": "2019-07-02", "close": 43.9444, "volume": 8578.0}, {"date": "2019-07-03", "close": 43.4243, "volume": 5896.0}, {"date": "2019-07-05", "close": 45.2445, "volume": 3851.0}, {"date": "2019-07-08", "close": 43.1643, "volume": 6505.0}, {"date": "2019-07-09", "close": 44.4644, "volume": 4703.0}, {"date": "2019-07-10", "close": 44.4644, "volume": 4397.0}, {"date": "2019-07-11", "close": 43.1643, "volume": 3112.0}, {"date": "2019-07-12", "close": 43.1643, "volume": 4430.0}, {"date": "2019-07-15", "close": 44.4644, "volume": 4076.0}, {"date": "2019-07-16", "close": 43.4243, "volume": 5061.0}, {"date": "2019-07-17", "close": 45.5046, "volume": 11252.0}, {"date": "2019-07-18", "close": 44.7245, "volume": 3203.0}, {"date": "2019-07-19", "close": 43.9444, "volume": 6609.0}, {"date": "2019-07-22", "close": 42.6443, "volume": 5651.0}, {"date": "2019-07-23", "close": 42.3842, "volume": 4893.0}, {"date": "2019-07-24", "close": 43.1643, "volume": 3234.0}, {"date": "2019-07-25", "close": 41.6042, "volume": 2952.0}, {"date": "2019-07-26", "close": 44.2044, "volume": 3587.0}, {"date": "2019-07-29", "close": 43.6844, "volume": 3725.0}, {"date": "2019-07-30", "close": 44.4644, "volume": 4248.0}, {"date": "2019-07-31", "close": 46.8047, "volume": 6994.0}, {"date": "2019-08-01", "close": 54.0854, "volume": 24965.0}, {"date": "2019-08-02", "close": 51.4852, "volume": 6718.0}, {"date": "2019-08-05", "close": 46.8047, "volume": 6525.0}, {"date": "2019-08-06", "close": 42.9043, "volume": 9745.0}, {"date": "2019-08-07", "close": 49.925, "volume": 9573.0}, {"date": "2019-08-08", "close": 46.2846, "volume": 11075.0}, {"date": "2019-08-09", "close": 46.8047, "volume": 4163.0}, {"date": "2019-08-12", "close": 45.2445, "volume": 3875.0}, {"date": "2019-08-13", "close": 44.2044, "volume": 1898.0}, {"date": "2019-08-14", "close": 44.2044, "volume": 2751.0}, {"date": "2019-08-15", "close": 43.1643, "volume": 2749.0}, {"date": "2019-08-16", "close": 47.3247, "volume": 8027.0}, {"date": "2019-08-19", "close": 47.3247, "volume": 3589.0}, {"date": "2019-08-20", "close": 47.0647, "volume": 5163.0}, {"date": "2019-08-21", "close": 47.0647, "volume": 2002.0}, {"date": "2019-08-22", "close": 47.3247, "volume": 1981.0}, {"date": "2019-08-23", "close": 47.0647, "volume": 759.0}, {"date": "2019-08-26", "close": 46.8047, "volume": 349.0}, {"date": "2019-08-27", "close": 44.2044, "volume": 2121.0}, {"date": "2019-08-28", "close": 44.2044, "volume": 727.0}, {"date": "2019-08-29", "close": 45.5046, "volume": 1180.0}, {"date": "2019-08-30", "close": 46.2846, "volume": 2448.0}, {"date": "2019-09-03", "close": 44.2044, "volume": 2054.0}, {"date": "2019-09-04", "close": 45.7646, "volume": 1002.0}, {"date": "2019-09-05", "close": 46.5447, "volume": 1741.0}, {"date": "2019-09-06", "close": 51.4852, "volume": 12132.0}, {"date": "2019-09-09", "close": 48.1048, "volume": 3969.0}, {"date": "2019-09-10", "close": 50.185, "volume": 2557.0}, {"date": "2019-09-11", "close": 50.185, "volume": 1315.0}, {"date": "2019-09-12", "close": 47.5848, "volume": 2694.0}, {"date": "2019-09-13", "close": 50.185, "volume": 2639.0}, {"date": "2019-09-16", "close": 48.1048, "volume": 2266.0}, {"date": "2019-09-17", "close": 47.5848, "volume": 1291.0}, {"date": "2019-09-18", "close": 46.5447, "volume": 3110.0}, {"date": "2019-09-19", "close": 47.3247, "volume": 5272.0}, {"date": "2019-09-20", "close": 47.0647, "volume": 10756.0}, {"date": "2019-09-23", "close": 48.6249, "volume": 1487.0}, {"date": "2019-09-24", "close": 48.3648, "volume": 1370.0}, {"date": "2019-09-25", "close": 47.5848, "volume": 1079.0}, {"date": "2019-09-26", "close": 47.5848, "volume": 388.0}, {"date": "2019-09-27", "close": 46.2846, "volume": 3085.0}, {"date": "2019-09-30", "close": 45.5046, "volume": 1593.0}, {"date": "2019-10-01", "close": 45.2445, "volume": 3259.0}, {"date": "2019-10-02", "close": 45.7646, "volume": 3524.0}, {"date": "2019-10-03", "close": 46.0246, "volume": 631.0}, {"date": "2019-10-04", "close": 46.2846, "volume": 11188.0}, {"date": "2019-10-07", "close": 45.5046, "volume": 7437.0}, {"date": "2019-10-08", "close": 46.0246, "volume": 22914.0}, {"date": "2019-10-09", "close": 42.7743, "volume": 3961.0}, {"date": "2019-10-10", "close": 38.7439, "volume": 16818.0}, {"date": "2019-10-11", "close": 37.9638, "volume": 5071.0}, {"date": "2019-10-14", "close": 36.4036, "volume": 3965.0}, {"date": "2019-10-15", "close": 35.6236, "volume": 3976.0}, {"date": "2019-10-16", "close": 37.1837, "volume": 4963.0}, {"date": "2019-10-17", "close": 36.4036, "volume": 1744.0}, {"date": "2019-10-18", "close": 36.9237, "volume": 990.0}, {"date": "2019-10-21", "close": 36.9237, "volume": 3146.0}, {"date": "2019-10-22", "close": 35.3635, "volume": 1424.0}, {"date": "2019-10-23", "close": 34.8435, "volume": 11664.0}, {"date": "2019-10-24", "close": 34.8435, "volume": 1396.0}, {"date": "2019-10-25", "close": 37.7038, "volume": 2932.0}, {"date": "2019-10-28", "close": 38.4838, "volume": 3837.0}, {"date": "2019-10-29", "close": 39.0039, "volume": 13473.0}, {"date": "2019-10-30", "close": 38.2238, "volume": 2212.0}, {"date": "2019-10-31", "close": 38.2238, "volume": 2131.0}, {"date": "2019-11-01", "close": 40.5641, "volume": 2889.0}, {"date": "2019-11-04", "close": 40.8241, "volume": 16952.0}, {"date": "2019-11-05", "close": 41.0841, "volume": 3889.0}, {"date": "2019-11-06", "close": 39.0039, "volume": 7194.0}, {"date": "2019-11-07", "close": 40.044, "volume": 5219.0}, {"date": "2019-11-08", "close": 36.1436, "volume": 16448.0}, {"date": "2019-11-11", "close": 36.6637, "volume": 2320.0}, {"date": "2019-11-12", "close": 35.8836, "volume": 5484.0}, {"date": "2019-11-13", "close": 36.1436, "volume": 1817.0}, {"date": "2019-11-14", "close": 35.8836, "volume": 2212.0}, {"date": "2019-11-15", "close": 36.4036, "volume": 1573.0}, {"date": "2019-11-18", "close": 36.6637, "volume": 746.0}, {"date": "2019-11-19", "close": 36.9237, "volume": 1798.0}, {"date": "2019-11-20", "close": 34.3234, "volume": 6032.0}, {"date": "2019-11-21", "close": 35.3635, "volume": 5576.0}, {"date": "2019-11-22", "close": 36.1436, "volume": 6199.0}, {"date": "2019-11-25", "close": 40.8241, "volume": 25926.0}, {"date": "2019-11-26", "close": 41.0841, "volume": 2643.0}, {"date": "2019-11-27", "close": 41.3441, "volume": 2938.0}, {"date": "2019-11-29", "close": 42.6443, "volume": 4658.0}, {"date": "2019-12-02", "close": 39.0039, "volume": 5686.0}, {"date": "2019-12-03", "close": 40.044, "volume": 3062.0}, {"date": "2019-12-04", "close": 40.044, "volume": 1948.0}, {"date": "2019-12-05", "close": 38.7439, "volume": 24688.0}, {"date": "2019-12-06", "close": 39.524, "volume": 2000.0}, {"date": "2019-12-09", "close": 40.5641, "volume": 10164.0}, {"date": "2019-12-10", "close": 42.9043, "volume": 23660.0}, {"date": "2019-12-11", "close": 41.8642, "volume": 6541.0}, {"date": "2019-12-12", "close": 41.6042, "volume": 3659.0}, {"date": "2019-12-13", "close": 40.044, "volume": 7326.0}, {"date": "2019-12-16", "close": 39.524, "volume": 6519.0}, {"date": "2019-12-17", "close": 39.2639, "volume": 4060.0}, {"date": "2019-12-18", "close": 37.9638, "volume": 8940.0}, {"date": "2019-12-19", "close": 55.1255, "volume": 275315.0}, {"date": "2019-12-20", "close": 59.806, "volume": 68111.0}, {"date": "2019-12-23", "close": 60.8461, "volume": 22965.0}, {"date": "2019-12-24", "close": 64.2264, "volume": 8374.0}, {"date": "2019-12-26", "close": 59.546, "volume": 12587.0}, {"date": "2019-12-27", "close": 59.546, "volume": 5084.0}, {"date": "2019-12-30", "close": 58.7659, "volume": 7376.0}, {"date": "2019-12-31", "close": 61.8862, "volume": 14548.0}, {"date": "2020-01-02", "close": 59.806, "volume": 3829.0}, {"date": "2020-01-03", "close": 61.1061, "volume": 8266.0}, {"date": "2020-01-06", "close": 61.1061, "volume": 7665.0}, {"date": "2020-01-07", "close": 73.3273, "volume": 73102.0}, {"date": "2020-01-08", "close": 72.2872, "volume": 16950.0}, {"date": "2020-01-09", "close": 72.0272, "volume": 17081.0}, {"date": "2020-01-10", "close": 76.4476, "volume": 9876.0}, {"date": "2020-01-13", "close": 75.6676, "volume": 6843.0}, {"date": "2020-01-14", "close": 75.4075, "volume": 5453.0}, {"date": "2020-01-15", "close": 76.4476, "volume": 20769.0}, {"date": "2020-01-16", "close": 81.6482, "volume": 18352.0}, {"date": "2020-01-17", "close": 86.3286, "volume": 24056.0}, {"date": "2020-01-21", "close": 90.4891, "volume": 19028.0}, {"date": "2020-01-22", "close": 91.0091, "volume": 13941.0}, {"date": "2020-01-23", "close": 82.9483, "volume": 22778.0}, {"date": "2020-01-24", "close": 80.088, "volume": 18231.0}, {"date": "2020-01-27", "close": 75.6676, "volume": 8520.0}, {"date": "2020-01-28", "close": 74.3674, "volume": 6810.0}, {"date": "2020-01-29", "close": 76.9677, "volume": 7875.0}, {"date": "2020-01-30", "close": 78.2678, "volume": 20234.0}, {"date": "2020-01-31", "close": 93.6094, "volume": 52147.0}, {"date": "2020-02-03", "close": 93.3493, "volume": 33222.0}, {"date": "2020-02-04", "close": 94.9095, "volume": 20689.0}, {"date": "2020-02-05", "close": 114.6715, "volume": 50851.0}, {"date": "2020-02-06", "close": 114.1514, "volume": 51232.0}, {"date": "2020-02-07", "close": 117.5318, "volume": 23911.0}, {"date": "2020-02-10", "close": 117.0117, "volume": 25970.0}, {"date": "2020-02-11", "close": 115.9716, "volume": 20325.0}, {"date": "2020-02-12", "close": 105.3105, "volume": 17305.0}, {"date": "2020-02-13", "close": 105.3105, "volume": 15946.0}, {"date": "2020-02-14", "close": 108.1708, "volume": 19654.0}, {"date": "2020-02-18", "close": 112.3312, "volume": 17006.0}, {"date": "2020-02-19", "close": 117.0117, "volume": 53612.0}, {"date": "2020-02-20", "close": 111.0311, "volume": 26631.0}, {"date": "2020-02-21", "close": 109.731, "volume": 11703.0}, {"date": "2020-02-24", "close": 109.731, "volume": 16552.0}, {"date": "2020-02-25", "close": 104.1404, "volume": 17645.0}, {"date": "2020-02-26", "close": 109.731, "volume": 21354.0}, {"date": "2020-02-27", "close": 105.8306, "volume": 32082.0}, {"date": "2020-02-28", "close": 104.0104, "volume": 23891.0}, {"date": "2020-03-02", "close": 101.1501, "volume": 14776.0}, {"date": "2020-03-03", "close": 96.2096, "volume": 22613.0}, {"date": "2020-03-04", "close": 101.4101, "volume": 26931.0}, {"date": "2020-03-05", "close": 102.4502, "volume": 15889.0}, {"date": "2020-03-06", "close": 100.37, "volume": 15346.0}, {"date": "2020-03-09", "close": 91.0091, "volume": 18313.0}, {"date": "2020-03-10", "close": 82.9483, "volume": 24530.0}, {"date": "2020-03-11", "close": 80.348, "volume": 22766.0}, {"date": "2020-03-12", "close": 54.0854, "volume": 86668.0}, {"date": "2020-03-13", "close": 70.467, "volume": 52690.0}, {"date": "2020-03-16", "close": 50.9651, "volume": 44239.0}, {"date": "2020-03-17", "close": 51.7452, "volume": 45697.0}, {"date": "2020-03-18", "close": 39.0039, "volume": 29075.0}, {"date": "2020-03-19", "close": 43.9444, "volume": 44401.0}, {"date": "2020-03-20", "close": 44.9845, "volume": 57447.0}, {"date": "2020-03-23", "close": 50.7051, "volume": 17133.0}, {"date": "2020-03-24", "close": 50.7051, "volume": 38513.0}, {"date": "2020-03-25", "close": 55.6456, "volume": 21781.0}, {"date": "2020-03-26", "close": 55.6456, "volume": 13778.0}, {"date": "2020-03-27", "close": 55.1255, "volume": 28796.0}, {"date": "2020-03-30", "close": 61.6262, "volume": 31115.0}, {"date": "2020-03-31", "close": 62.6663, "volume": 35865.0}, {"date": "2020-04-01", "close": 52.2652, "volume": 15933.0}, {"date": "2020-04-02", "close": 49.4049, "volume": 9457.0}, {"date": "2020-04-03", "close": 47.5848, "volume": 15218.0}, {"date": "2020-04-06", "close": 50.7051, "volume": 16140.0}, {"date": "2020-04-07", "close": 48.1048, "volume": 12440.0}, {"date": "2020-04-08", "close": 50.7051, "volume": 24600.0}, {"date": "2020-04-09", "close": 57.4657, "volume": 29955.0}, {"date": "2020-04-13", "close": 67.9968, "volume": 42259.0}, {"date": "2020-04-14", "close": 72.8073, "volume": 27812.0}, {"date": "2020-04-15", "close": 72.2872, "volume": 10122.0}, {"date": "2020-04-16", "close": 66.5667, "volume": 13077.0}, {"date": "2020-04-17", "close": 70.7271, "volume": 14148.0}, {"date": "2020-04-20", "close": 70.9871, "volume": 22408.0}, {"date": "2020-04-21", "close": 71.5072, "volume": 11673.0}, {"date": "2020-04-22", "close": 72.0272, "volume": 13962.0}, {"date": "2020-04-23", "close": 72.2872, "volume": 33110.0}, {"date": "2020-04-24", "close": 69.4269, "volume": 24208.0}, {"date": "2020-04-27", "close": 68.6469, "volume": 27364.0}, {"date": "2020-04-28", "close": 65.2665, "volume": 24940.0}, {"date": "2020-04-29", "close": 70.9871, "volume": 25070.0}, {"date": "2020-04-30", "close": 70.207, "volume": 13182.0}, {"date": "2020-05-01", "close": 67.6068, "volume": 20133.0}, {"date": "2020-05-04", "close": 70.467, "volume": 15042.0}, {"date": "2020-05-05", "close": 78.2678, "volume": 69266.0}, {"date": "2020-05-06", "close": 80.348, "volume": 26156.0}, {"date": "2020-05-07", "close": 78.0078, "volume": 18557.0}, {"date": "2020-05-08", "close": 81.3881, "volume": 21290.0}, {"date": "2020-05-11", "close": 85.5486, "volume": 43390.0}, {"date": "2020-05-12", "close": 83.7284, "volume": 29756.0}, {"date": "2020-05-13", "close": 87.8888, "volume": 46071.0}, {"date": "2020-05-14", "close": 86.3286, "volume": 20476.0}, {"date": "2020-05-15", "close": 84.2484, "volume": 17866.0}, {"date": "2020-05-18", "close": 87.8888, "volume": 20544.0}, {"date": "2020-05-19", "close": 94.3894, "volume": 35112.0}, {"date": "2020-05-20", "close": 91.0091, "volume": 29456.0}, {"date": "2020-05-21", "close": 101.1501, "volume": 23520.0}, {"date": "2020-05-22", "close": 101.9302, "volume": 26574.0}, {"date": "2020-05-26", "close": 101.9302, "volume": 20986.0}, {"date": "2020-05-27", "close": 100.37, "volume": 18532.0}, {"date": "2020-05-28", "close": 95.6896, "volume": 11753.0}, {"date": "2020-05-29", "close": 95.4295, "volume": 21274.0}, {"date": "2020-06-01", "close": 100.37, "volume": 20695.0}, {"date": "2020-06-02", "close": 99.3299, "volume": 16141.0}, {"date": "2020-06-03", "close": 103.4904, "volume": 23844.0}, {"date": "2020-06-04", "close": 98.5499, "volume": 31699.0}, {"date": "2020-06-05", "close": 94.3894, "volume": 34577.0}, {"date": "2020-06-08", "close": 99.3299, "volume": 37896.0}, {"date": "2020-06-09", "close": 105.5706, "volume": 42908.0}, {"date": "2020-06-10", "close": 105.3105, "volume": 37278.0}, {"date": "2020-06-11", "close": 95.9496, "volume": 59081.0}, {"date": "2020-06-12", "close": 69.687, "volume": 781182.0}, {"date": "2020-06-15", "close": 65.2665, "volume": 191504.0}, {"date": "2020-06-16", "close": 68.9069, "volume": 232889.0}, {"date": "2020-06-17", "close": 65.3965, "volume": 136840.0}, {"date": "2020-06-18", "close": 70.207, "volume": 597270.0}, {"date": "2020-06-19", "close": 78.0078, "volume": 284380.0}, {"date": "2020-06-22", "close": 83.9884, "volume": 164385.0}, {"date": "2020-06-23", "close": 78.2678, "volume": 152926.0}, {"date": "2020-06-24", "close": 78.0078, "volume": 93647.0}, {"date": "2020-06-25", "close": 75.9276, "volume": 108560.0}, {"date": "2020-06-26", "close": 74.6275, "volume": 350569.0}, {"date": "2020-06-29", "close": 73.5874, "volume": 54747.0}, {"date": "2020-06-30", "close": 73.8474, "volume": 51112.0}, {"date": "2020-07-01", "close": 73.8474, "volume": 49906.0}, {"date": "2020-07-02", "close": 71.2471, "volume": 61540.0}, {"date": "2020-07-06", "close": 71.2471, "volume": 86064.0}, {"date": "2020-07-07", "close": 71.7672, "volume": 47577.0}, {"date": "2020-07-08", "close": 70.7271, "volume": 41818.0}, {"date": "2020-07-09", "close": 70.207, "volume": 37373.0}, {"date": "2020-07-10", "close": 68.1268, "volume": 57421.0}, {"date": "2020-07-13", "close": 61.6262, "volume": 100234.0}, {"date": "2020-07-14", "close": 63.4463, "volume": 85031.0}, {"date": "2020-07-15", "close": 65.7866, "volume": 47885.0}, {"date": "2020-07-16", "close": 68.6469, "volume": 37443.0}, {"date": "2020-07-17", "close": 70.207, "volume": 33831.0}, {"date": "2020-07-20", "close": 72.8073, "volume": 45349.0}, {"date": "2020-07-21", "close": 72.2872, "volume": 45467.0}, {"date": "2020-07-22", "close": 67.8668, "volume": 31266.0}, {"date": "2020-07-23", "close": 67.8668, "volume": 25436.0}, {"date": "2020-07-24", "close": 65.2665, "volume": 27417.0}, {"date": "2020-07-27", "close": 65.5266, "volume": 21320.0}, {"date": "2020-07-28", "close": 65.2665, "volume": 27854.0}, {"date": "2020-07-29", "close": 63.7064, "volume": 32642.0}, {"date": "2020-07-30", "close": 66.3066, "volume": 23239.0}, {"date": "2020-07-31", "close": 61.8862, "volume": 51856.0}, {"date": "2020-08-03", "close": 68.6469, "volume": 46721.0}, {"date": "2020-08-04", "close": 68.1268, "volume": 30938.0}, {"date": "2020-08-05", "close": 72.2872, "volume": 43683.0}, {"date": "2020-08-06", "close": 65.5266, "volume": 55827.0}, {"date": "2020-08-07", "close": 68.9069, "volume": 37595.0}, {"date": "2020-08-10", "close": 70.467, "volume": 31747.0}, {"date": "2020-08-11", "close": 69.687, "volume": 36591.0}, {"date": "2020-08-12", "close": 67.2167, "volume": 32904.0}, {"date": "2020-08-13", "close": 67.8668, "volume": 23184.0}, {"date": "2020-08-14", "close": 66.8267, "volume": 14921.0}, {"date": "2020-08-17", "close": 69.687, "volume": 53255.0}, {"date": "2020-08-18", "close": 69.947, "volume": 22344.0}, {"date": "2020-08-19", "close": 69.4269, "volume": 22252.0}, {"date": "2020-08-20", "close": 65.7866, "volume": 20106.0}, {"date": "2020-08-21", "close": 64.2264, "volume": 41212.0}, {"date": "2020-08-24", "close": 60.5861, "volume": 35424.0}, {"date": "2020-08-25", "close": 61.8862, "volume": 21272.0}, {"date": "2020-08-26", "close": 65.0065, "volume": 63278.0}, {"date": "2020-08-27", "close": 66.5667, "volume": 59996.0}, {"date": "2020-08-28", "close": 68.1268, "volume": 32510.0}, {"date": "2020-08-31", "close": 67.6068, "volume": 37315.0}, {"date": "2020-09-01", "close": 63.7064, "volume": 36695.0}, {"date": "2020-09-02", "close": 62.1462, "volume": 23447.0}, {"date": "2020-09-03", "close": 59.0259, "volume": 31858.0}, {"date": "2020-09-04", "close": 56.6857, "volume": 45535.0}, {"date": "2020-09-08", "close": 57.2057, "volume": 32223.0}, {"date": "2020-09-09", "close": 62.1462, "volume": 38396.0}, {"date": "2020-09-10", "close": 62.9263, "volume": 23645.0}, {"date": "2020-09-11", "close": 62.1462, "volume": 20851.0}, {"date": "2020-09-14", "close": 67.0867, "volume": 32518.0}, {"date": "2020-09-15", "close": 66.8267, "volume": 29031.0}, {"date": "2020-09-16", "close": 68.1268, "volume": 23130.0}, {"date": "2020-09-17", "close": 68.6469, "volume": 24190.0}, {"date": "2020-09-18", "close": 67.6068, "volume": 79524.0}, {"date": "2020-09-21", "close": 66.0466, "volume": 31846.0}, {"date": "2020-09-22", "close": 66.5667, "volume": 24919.0}, {"date": "2020-09-23", "close": 63.1863, "volume": 61251.0}, {"date": "2020-09-24", "close": 61.3661, "volume": 26674.0}, {"date": "2020-09-25", "close": 62.9263, "volume": 15395.0}, {"date": "2020-09-28", "close": 64.4865, "volume": 15697.0}, {"date": "2020-09-29", "close": 66.5667, "volume": 16209.0}, {"date": "2020-09-30", "close": 64.4865, "volume": 233975.0}, {"date": "2020-10-01", "close": 42.6443, "volume": 438658.0}, {"date": "2020-10-02", "close": 43.4243, "volume": 250539.0}, {"date": "2020-10-05", "close": 42.9043, "volume": 79679.0}, {"date": "2020-10-06", "close": 42.6443, "volume": 169841.0}, {"date": "2020-10-07", "close": 44.2044, "volume": 121101.0}, {"date": "2020-10-08", "close": 50.185, "volume": 136729.0}, {"date": "2020-10-09", "close": 52.5253, "volume": 199484.0}, {"date": "2020-10-12", "close": 53.0453, "volume": 85004.0}, {"date": "2020-10-13", "close": 55.3855, "volume": 61814.0}, {"date": "2020-10-14", "close": 54.0854, "volume": 30429.0}, {"date": "2020-10-15", "close": 54.8655, "volume": 32784.0}, {"date": "2020-10-16", "close": 64.7465, "volume": 156252.0}, {"date": "2020-10-19", "close": 59.2859, "volume": 110207.0}, {"date": "2020-10-20", "close": 56.6857, "volume": 90754.0}, {"date": "2020-10-21", "close": 67.6068, "volume": 308249.0}, {"date": "2020-10-22", "close": 69.947, "volume": 172538.0}, {"date": "2020-10-23", "close": 73.5874, "volume": 144859.0}, {"date": "2020-10-26", "close": 81.3881, "volume": 771880.0}, {"date": "2020-10-27", "close": 76.9677, "volume": 126608.0}, {"date": "2020-10-28", "close": 87.3687, "volume": 265879.0}, {"date": "2020-10-29", "close": 84.2484, "volume": 138472.0}, {"date": "2020-10-30", "close": 76.9677, "volume": 86319.0}, {"date": "2020-11-02", "close": 77.4878, "volume": 54725.0}, {"date": "2020-11-03", "close": 81.6482, "volume": 75708.0}, {"date": "2020-11-04", "close": 85.8086, "volume": 97289.0}, {"date": "2020-11-05", "close": 84.2484, "volume": 82205.0}, {"date": "2020-11-06", "close": 78.7879, "volume": 61092.0}, {"date": "2020-11-09", "close": 79.3079, "volume": 53650.0}, {"date": "2020-11-10", "close": 78.7879, "volume": 62674.0}, {"date": "2020-11-11", "close": 78.0078, "volume": 41606.0}, {"date": "2020-11-12", "close": 80.348, "volume": 65473.0}, {"date": "2020-11-13", "close": 85.0285, "volume": 98912.0}, {"date": "2020-11-16", "close": 84.5085, "volume": 52668.0}, {"date": "2020-11-17", "close": 83.7284, "volume": 53323.0}, {"date": "2020-11-18", "close": 80.6081, "volume": 35854.0}, {"date": "2020-11-19", "close": 83.2083, "volume": 73796.0}, {"date": "2020-11-20", "close": 83.7284, "volume": 36445.0}, {"date": "2020-11-23", "close": 82.9483, "volume": 49313.0}, {"date": "2020-11-24", "close": 84.5085, "volume": 55180.0}, {"date": "2020-11-25", "close": 85.0285, "volume": 55079.0}, {"date": "2020-11-27", "close": 88.9289, "volume": 30138.0}, {"date": "2020-11-30", "close": 87.3687, "volume": 69740.0}, {"date": "2020-12-01", "close": 88.6689, "volume": 54617.0}, {"date": "2020-12-02", "close": 88.5389, "volume": 53619.0}, {"date": "2020-12-03", "close": 83.9884, "volume": 61381.0}, {"date": "2020-12-04", "close": 83.4684, "volume": 47668.0}, {"date": "2020-12-07", "close": 84.2484, "volume": 40280.0}, {"date": "2020-12-08", "close": 85.2885, "volume": 51750.0}, {"date": "2020-12-09", "close": 83.9884, "volume": 34469.0}, {"date": "2020-12-10", "close": 87.6288, "volume": 54714.0}, {"date": "2020-12-11", "close": 83.7284, "volume": 36236.0}, {"date": "2020-12-14", "close": 81.9082, "volume": 60348.0}, {"date": "2020-12-15", "close": 78.7879, "volume": 65586.0}, {"date": "2020-12-16", "close": 75.9276, "volume": 68707.0}, {"date": "2020-12-17", "close": 80.088, "volume": 126516.0}, {"date": "2020-12-18", "close": 78.0078, "volume": 125160.0}, {"date": "2020-12-21", "close": 79.828, "volume": 52897.0}, {"date": "2020-12-22", "close": 85.0285, "volume": 72913.0}, {"date": "2020-12-23", "close": 86.8487, "volume": 87571.0}, {"date": "2020-12-24", "close": 85.0285, "volume": 32179.0}, {"date": "2020-12-28", "close": 83.2083, "volume": 37973.0}, {"date": "2020-12-29", "close": 79.568, "volume": 46643.0}, {"date": "2020-12-30", "close": 78.7879, "volume": 53101.0}, {"date": "2020-12-31", "close": 78.7879, "volume": 50452.0}, {"date": "2021-01-04", "close": 77.7478, "volume": 73083.0}, {"date": "2021-01-05", "close": 75.9276, "volume": 56113.0}, {"date": "2021-01-06", "close": 82.1682, "volume": 134194.0}, {"date": "2021-01-07", "close": 84.5085, "volume": 45097.0}, {"date": "2021-01-08", "close": 86.5887, "volume": 55049.0}, {"date": "2021-01-11", "close": 84.7685, "volume": 57433.0}, {"date": "2021-01-12", "close": 88.6689, "volume": 59744.0}, {"date": "2021-01-13", "close": 87.1087, "volume": 50380.0}, {"date": "2021-01-14", "close": 95.9496, "volume": 59066.0}, {"date": "2021-01-15", "close": 92.3092, "volume": 54129.0}, {"date": "2021-01-19", "close": 89.709, "volume": 81571.0}, {"date": "2021-01-20", "close": 89.4489, "volume": 43470.0}, {"date": "2021-01-21", "close": 87.3687, "volume": 28660.0}, {"date": "2021-01-22", "close": 89.4489, "volume": 33048.0}, {"date": "2021-01-25", "close": 105.1805, "volume": 137729.0}, {"date": "2021-01-26", "close": 110.7711, "volume": 149084.0}, {"date": "2021-01-27", "close": 108.6909, "volume": 112471.0}, {"date": "2021-01-28", "close": 107.3907, "volume": 78036.0}, {"date": "2021-01-29", "close": 104.0104, "volume": 56803.0}, {"date": "2021-02-01", "close": 109.2109, "volume": 81768.0}, {"date": "2021-02-02", "close": 115.1915, "volume": 154620.0}, {"date": "2021-02-03", "close": 129.2329, "volume": 214583.0}, {"date": "2021-02-04", "close": 130.7931, "volume": 128453.0}, {"date": "2021-02-05", "close": 131.8332, "volume": 97838.0}, {"date": "2021-02-08", "close": 130.013, "volume": 97068.0}, {"date": "2021-02-09", "close": 126.3726, "volume": 65256.0}, {"date": "2021-02-10", "close": 122.3422, "volume": 69042.0}, {"date": "2021-02-11", "close": 119.872, "volume": 42158.0}, {"date": "2021-02-12", "close": 119.3519, "volume": 28371.0}, {"date": "2021-02-16", "close": 121.6922, "volume": 52974.0}, {"date": "2021-02-17", "close": 129.493, "volume": 117913.0}, {"date": "2021-02-18", "close": 123.7724, "volume": 52016.0}, {"date": "2021-02-19", "close": 121.9522, "volume": 54609.0}, {"date": "2021-02-22", "close": 121.6922, "volume": 83067.0}, {"date": "2021-02-23", "close": 108.8209, "volume": 83635.0}, {"date": "2021-02-24", "close": 107.6508, "volume": 69304.0}, {"date": "2021-02-25", "close": 111.2911, "volume": 74273.0}, {"date": "2021-02-26", "close": 109.731, "volume": 37156.0}, {"date": "2021-03-01", "close": 114.6715, "volume": 31099.0}, {"date": "2021-03-02", "close": 109.731, "volume": 37077.0}, {"date": "2021-03-03", "close": 105.0505, "volume": 37143.0}, {"date": "2021-03-04", "close": 99.0699, "volume": 67156.0}, {"date": "2021-03-05", "close": 98.5499, "volume": 57630.0}, {"date": "2021-03-08", "close": 96.2096, "volume": 48470.0}, {"date": "2021-03-09", "close": 101.9302, "volume": 50469.0}, {"date": "2021-03-10", "close": 101.4101, "volume": 50733.0}, {"date": "2021-03-11", "close": 101.4101, "volume": 28496.0}, {"date": "2021-03-12", "close": 111.0311, "volume": 48334.0}, {"date": "2021-03-15", "close": 118.3118, "volume": 29028.0}, {"date": "2021-03-16", "close": 118.3118, "volume": 36908.0}, {"date": "2021-03-17", "close": 118.5719, "volume": 28225.0}, {"date": "2021-03-18", "close": 114.1514, "volume": 26522.0}, {"date": "2021-03-19", "close": 118.9619, "volume": 55393.0}, {"date": "2021-03-22", "close": 121.5622, "volume": 40594.0}, {"date": "2021-03-23", "close": 117.5318, "volume": 28759.0}, {"date": "2021-03-24", "close": 112.5913, "volume": 58780.0}, {"date": "2021-03-25", "close": 114.1514, "volume": 41715.0}, {"date": "2021-03-26", "close": 108.6909, "volume": 28435.0}, {"date": "2021-03-29", "close": 101.1501, "volume": 35175.0}, {"date": "2021-03-30", "close": 104.2704, "volume": 27124.0}, {"date": "2021-03-31", "close": 117.6618, "volume": 49882.0}, {"date": "2021-04-01", "close": 117.7918, "volume": 30212.0}, {"date": "2021-04-05", "close": 115.4515, "volume": 15061.0}, {"date": "2021-04-06", "close": 112.3312, "volume": 18472.0}, {"date": "2021-04-07", "close": 107.9108, "volume": 27140.0}, {"date": "2021-04-08", "close": 111.2911, "volume": 12439.0}, {"date": "2021-04-09", "close": 108.6909, "volume": 16320.0}, {"date": "2021-04-12", "close": 98.8099, "volume": 33476.0}, {"date": "2021-04-13", "close": 101.4101, "volume": 21899.0}, {"date": "2021-04-14", "close": 103.4904, "volume": 26690.0}, {"date": "2021-04-15", "close": 102.1902, "volume": 18237.0}, {"date": "2021-04-16", "close": 100.6301, "volume": 30620.0}, {"date": "2021-04-19", "close": 99.0699, "volume": 24414.0}, {"date": "2021-04-20", "close": 95.1695, "volume": 27398.0}, {"date": "2021-04-21", "close": 99.85, "volume": 15333.0}, {"date": "2021-04-22", "close": 101.6702, "volume": 20714.0}, {"date": "2021-04-23", "close": 99.85, "volume": 21729.0}, {"date": "2021-04-26", "close": 103.2303, "volume": 16354.0}, {"date": "2021-04-27", "close": 101.6702, "volume": 12952.0}, {"date": "2021-04-28", "close": 101.1501, "volume": 16281.0}, {"date": "2021-04-29", "close": 81.9082, "volume": 117940.0}, {"date": "2021-04-30", "close": 78.0078, "volume": 88964.0}, {"date": "2021-05-03", "close": 82.1682, "volume": 82990.0}, {"date": "2021-05-04", "close": 79.0479, "volume": 94960.0}, {"date": "2021-05-05", "close": 76.1876, "volume": 28687.0}, {"date": "2021-05-06", "close": 77.4878, "volume": 39415.0}, {"date": "2021-05-07", "close": 80.8681, "volume": 29509.0}, {"date": "2021-05-10", "close": 73.3273, "volume": 31239.0}, {"date": "2021-05-11", "close": 76.9677, "volume": 33408.0}, {"date": "2021-05-12", "close": 78.0078, "volume": 37647.0}, {"date": "2021-05-13", "close": 76.1876, "volume": 40835.0}, {"date": "2021-05-14", "close": 77.4878, "volume": 27495.0}, {"date": "2021-05-17", "close": 76.4476, "volume": 19619.0}, {"date": "2021-05-18", "close": 81.1281, "volume": 23547.0}, {"date": "2021-05-19", "close": 79.828, "volume": 18050.0}, {"date": "2021-05-20", "close": 82.4282, "volume": 16869.0}, {"date": "2021-05-21", "close": 82.9483, "volume": 18509.0}, {"date": "2021-05-24", "close": 89.4489, "volume": 54292.0}, {"date": "2021-05-25", "close": 92.8293, "volume": 63793.0}, {"date": "2021-05-26", "close": 106.6107, "volume": 207831.0}, {"date": "2021-05-27", "close": 113.1113, "volume": 79605.0}, {"date": "2021-05-28", "close": 112.8513, "volume": 94058.0}, {"date": "2021-06-01", "close": 116.7517, "volume": 39048.0}, {"date": "2021-06-02", "close": 116.7517, "volume": 56376.0}, {"date": "2021-06-03", "close": 115.9716, "volume": 31047.0}, {"date": "2021-06-04", "close": 115.9716, "volume": 21329.0}, {"date": "2021-06-07", "close": 121.4321, "volume": 61222.0}, {"date": "2021-06-08", "close": 122.4723, "volume": 36785.0}, {"date": "2021-06-09", "close": 122.4723, "volume": 36933.0}, {"date": "2021-06-10", "close": 128.9729, "volume": 57868.0}, {"date": "2021-06-11", "close": 129.2329, "volume": 44408.0}, {"date": "2021-06-14", "close": 130.273, "volume": 46457.0}, {"date": "2021-06-15", "close": 129.753, "volume": 67048.0}, {"date": "2021-06-16", "close": 127.1527, "volume": 47413.0}, {"date": "2021-06-17", "close": 129.2329, "volume": 37473.0}, {"date": "2021-06-18", "close": 122.2122, "volume": 44046.0}, {"date": "2021-06-21", "close": 125.3325, "volume": 46171.0}, {"date": "2021-06-22", "close": 118.3118, "volume": 26821.0}, {"date": "2021-06-23", "close": 118.8319, "volume": 19072.0}, {"date": "2021-06-24", "close": 120.9121, "volume": 18008.0}, {"date": "2021-06-25", "close": 120.132, "volume": 139183.0}, {"date": "2021-06-28", "close": 115.9716, "volume": 17428.0}, {"date": "2021-06-29", "close": 108.6909, "volume": 22217.0}, {"date": "2021-06-30", "close": 108.6909, "volume": 16743.0}, {"date": "2021-07-01", "close": 113.8914, "volume": 14585.0}, {"date": "2021-07-02", "close": 110.7711, "volume": 17329.0}, {"date": "2021-07-06", "close": 108.6909, "volume": 11195.0}, {"date": "2021-07-07", "close": 101.4101, "volume": 28198.0}, {"date": "2021-07-08", "close": 101.9302, "volume": 16850.0}, {"date": "2021-07-09", "close": 103.7504, "volume": 10315.0}, {"date": "2021-07-12", "close": 102.1902, "volume": 10251.0}, {"date": "2021-07-13", "close": 100.11, "volume": 15044.0}, {"date": "2021-07-14", "close": 95.9496, "volume": 15387.0}, {"date": "2021-07-15", "close": 93.8694, "volume": 28994.0}, {"date": "2021-07-16", "close": 94.3894, "volume": 19453.0}, {"date": "2021-07-19", "close": 94.9095, "volume": 17460.0}, {"date": "2021-07-20", "close": 97.2497, "volume": 22842.0}, {"date": "2021-07-21", "close": 99.59, "volume": 13501.0}, {"date": "2021-07-22", "close": 87.3687, "volume": 92097.0}, {"date": "2021-07-23", "close": 89.969, "volume": 32710.0}, {"date": "2021-07-26", "close": 88.1488, "volume": 19018.0}, {"date": "2021-07-27", "close": 89.709, "volume": 49239.0}, {"date": "2021-07-28", "close": 96.9897, "volume": 31350.0}, {"date": "2021-07-29", "close": 93.3493, "volume": 20137.0}, {"date": "2021-07-30", "close": 89.969, "volume": 15363.0}, {"date": "2021-08-02", "close": 92.0492, "volume": 29906.0}, {"date": "2021-08-03", "close": 96.2096, "volume": 36836.0}, {"date": "2021-08-04", "close": 93.8694, "volume": 21428.0}, {"date": "2021-08-05", "close": 99.59, "volume": 14331.0}, {"date": "2021-08-06", "close": 100.6301, "volume": 13483.0}, {"date": "2021-08-09", "close": 100.37, "volume": 26849.0}, {"date": "2021-08-10", "close": 102.4502, "volume": 28348.0}, {"date": "2021-08-11", "close": 99.3299, "volume": 28996.0}, {"date": "2021-08-12", "close": 113.6314, "volume": 75685.0}, {"date": "2021-08-13", "close": 112.3312, "volume": 34463.0}, {"date": "2021-08-16", "close": 106.3506, "volume": 28387.0}, {"date": "2021-08-17", "close": 108.1708, "volume": 29554.0}, {"date": "2021-08-18", "close": 101.4101, "volume": 27771.0}, {"date": "2021-08-19", "close": 99.3299, "volume": 24546.0}, {"date": "2021-08-20", "close": 102.4502, "volume": 23345.0}, {"date": "2021-08-23", "close": 106.6107, "volume": 32559.0}, {"date": "2021-08-24", "close": 105.0505, "volume": 22181.0}, {"date": "2021-08-25", "close": 105.8306, "volume": 15527.0}, {"date": "2021-08-26", "close": 104.0104, "volume": 15663.0}, {"date": "2021-08-27", "close": 104.5305, "volume": 19130.0}, {"date": "2021-08-30", "close": 112.0712, "volume": 33467.0}, {"date": "2021-08-31", "close": 112.8513, "volume": 32084.0}, {"date": "2021-09-01", "close": 113.1113, "volume": 18649.0}, {"date": "2021-09-02", "close": 120.132, "volume": 50548.0}, {"date": "2021-09-03", "close": 116.4917, "volume": 17587.0}, {"date": "2021-09-07", "close": 115.9716, "volume": 20226.0}, {"date": "2021-09-08", "close": 113.3713, "volume": 26774.0}, {"date": "2021-09-09", "close": 113.3713, "volume": 22870.0}, {"date": "2021-09-10", "close": 114.6715, "volume": 16018.0}, {"date": "2021-09-13", "close": 112.5913, "volume": 29947.0}, {"date": "2021-09-14", "close": 104.2704, "volume": 32520.0}, {"date": "2021-09-15", "close": 111.0311, "volume": 35672.0}, {"date": "2021-09-16", "close": 108.4308, "volume": 14264.0}, {"date": "2021-09-17", "close": 115.7116, "volume": 127532.0}, {"date": "2021-09-20", "close": 108.4308, "volume": 52727.0}, {"date": "2021-09-21", "close": 111.0311, "volume": 24878.0}, {"date": "2021-09-22", "close": 116.4917, "volume": 27824.0}, {"date": "2021-09-23", "close": 114.4114, "volume": 20724.0}, {"date": "2021-09-24", "close": 112.3312, "volume": 18627.0}, {"date": "2021-09-27", "close": 115.4515, "volume": 20582.0}, {"date": "2021-09-28", "close": 112.5913, "volume": 20504.0}, {"date": "2021-09-29", "close": 107.1307, "volume": 25029.0}, {"date": "2021-09-30", "close": 108.1708, "volume": 14878.0}, {"date": "2021-10-01", "close": 108.6909, "volume": 17389.0}, {"date": "2021-10-04", "close": 109.991, "volume": 55537.0}, {"date": "2021-10-05", "close": 112.5913, "volume": 26723.0}, {"date": "2021-10-06", "close": 108.9509, "volume": 19306.0}, {"date": "2021-10-07", "close": 110.7711, "volume": 13173.0}, {"date": "2021-10-08", "close": 111.2911, "volume": 13038.0}, {"date": "2021-10-11", "close": 111.5512, "volume": 13315.0}, {"date": "2021-10-12", "close": 112.8513, "volume": 34265.0}, {"date": "2021-10-13", "close": 115.1915, "volume": 28844.0}, {"date": "2021-10-14", "close": 112.8513, "volume": 19221.0}, {"date": "2021-10-15", "close": 111.0311, "volume": 17819.0}, {"date": "2021-10-18", "close": 107.3907, "volume": 27226.0}, {"date": "2021-10-19", "close": 106.0906, "volume": 21440.0}, {"date": "2021-10-20", "close": 101.1501, "volume": 52569.0}, {"date": "2021-10-21", "close": 102.7103, "volume": 29869.0}, {"date": "2021-10-22", "close": 102.7103, "volume": 27921.0}, {"date": "2021-10-25", "close": 93.0893, "volume": 47837.0}, {"date": "2021-10-26", "close": 97.5098, "volume": 65975.0}, {"date": "2021-10-27", "close": 93.6094, "volume": 22217.0}, {"date": "2021-10-28", "close": 96.2096, "volume": 18226.0}, {"date": "2021-10-29", "close": 93.3493, "volume": 23305.0}, {"date": "2021-11-01", "close": 97.5098, "volume": 23976.0}, {"date": "2021-11-02", "close": 103.2303, "volume": 20686.0}, {"date": "2021-11-03", "close": 108.4308, "volume": 42029.0}, {"date": "2021-11-04", "close": 102.9703, "volume": 19910.0}, {"date": "2021-11-05", "close": 102.4502, "volume": 21750.0}, {"date": "2021-11-08", "close": 102.9703, "volume": 82367.0}, {"date": "2021-11-09", "close": 100.11, "volume": 55663.0}, {"date": "2021-11-10", "close": 96.7297, "volume": 31670.0}, {"date": "2021-11-11", "close": 96.2096, "volume": 36843.0}, {"date": "2021-11-12", "close": 94.6495, "volume": 34208.0}, {"date": "2021-11-15", "close": 93.3493, "volume": 24111.0}, {"date": "2021-11-16", "close": 92.0492, "volume": 28630.0}, {"date": "2021-11-17", "close": 89.4489, "volume": 23787.0}, {"date": "2021-11-18", "close": 86.0686, "volume": 34873.0}, {"date": "2021-11-19", "close": 83.4684, "volume": 24948.0}, {"date": "2021-11-22", "close": 81.6482, "volume": 23923.0}, {"date": "2021-11-23", "close": 82.6883, "volume": 27192.0}, {"date": "2021-11-24", "close": 82.6883, "volume": 21979.0}, {"date": "2021-11-26", "close": 75.4075, "volume": 46049.0}, {"date": "2021-11-29", "close": 76.7077, "volume": 38910.0}, {"date": "2021-11-30", "close": 78.0078, "volume": 36830.0}, {"date": "2021-12-01", "close": 75.9276, "volume": 30900.0}, {"date": "2021-12-02", "close": 79.0479, "volume": 31964.0}, {"date": "2021-12-03", "close": 75.1475, "volume": 39767.0}, {"date": "2021-12-06", "close": 76.9677, "volume": 27875.0}, {"date": "2021-12-07", "close": 82.6883, "volume": 47931.0}, {"date": "2021-12-08", "close": 82.6883, "volume": 24130.0}, {"date": "2021-12-09", "close": 78.7879, "volume": 155730.0}, {"date": "2021-12-10", "close": 78.2678, "volume": 39678.0}, {"date": "2021-12-13", "close": 80.348, "volume": 44653.0}, {"date": "2021-12-14", "close": 81.9082, "volume": 67192.0}, {"date": "2021-12-15", "close": 82.6883, "volume": 65102.0}, {"date": "2021-12-16", "close": 81.1281, "volume": 47403.0}, {"date": "2021-12-17", "close": 80.6081, "volume": 292240.0}, {"date": "2021-12-20", "close": 85.0285, "volume": 39203.0}, {"date": "2021-12-21", "close": 86.3286, "volume": 74783.0}, {"date": "2021-12-22", "close": 86.5887, "volume": 53948.0}, {"date": "2021-12-23", "close": 92.8293, "volume": 33349.0}, {"date": "2021-12-27", "close": 89.4489, "volume": 25424.0}, {"date": "2021-12-28", "close": 87.3687, "volume": 26543.0}, {"date": "2021-12-29", "close": 86.0686, "volume": 20129.0}, {"date": "2021-12-30", "close": 86.8487, "volume": 21591.0}, {"date": "2021-12-31", "close": 84.7685, "volume": 18960.0}, {"date": "2022-01-03", "close": 86.0686, "volume": 24275.0}, {"date": "2022-01-04", "close": 81.9082, "volume": 80134.0}, {"date": "2022-01-05", "close": 78.5279, "volume": 83328.0}, {"date": "2022-01-06", "close": 75.6676, "volume": 43510.0}, {"date": "2022-01-07", "close": 75.6676, "volume": 24724.0}, {"date": "2022-01-10", "close": 73.8474, "volume": 32122.0}, {"date": "2022-01-11", "close": 74.3674, "volume": 26349.0}, {"date": "2022-01-12", "close": 72.8073, "volume": 27381.0}, {"date": "2022-01-13", "close": 72.0272, "volume": 20537.0}, {"date": "2022-01-14", "close": 72.0272, "volume": 27527.0}, {"date": "2022-01-18", "close": 66.5667, "volume": 24813.0}, {"date": "2022-01-19", "close": 65.7866, "volume": 28365.0}, {"date": "2022-01-20", "close": 65.0065, "volume": 18651.0}, {"date": "2022-01-21", "close": 62.1462, "volume": 39080.0}, {"date": "2022-01-24", "close": 62.4062, "volume": 39474.0}, {"date": "2022-01-25", "close": 61.6262, "volume": 17831.0}, {"date": "2022-01-26", "close": 61.6262, "volume": 31949.0}, {"date": "2022-01-27", "close": 58.2458, "volume": 18987.0}, {"date": "2022-01-28", "close": 61.3661, "volume": 23120.0}, {"date": "2022-01-31", "close": 65.0065, "volume": 19536.0}, {"date": "2022-02-01", "close": 66.5667, "volume": 26808.0}, {"date": "2022-02-02", "close": 61.1061, "volume": 20780.0}, {"date": "2022-02-03", "close": 58.2458, "volume": 23075.0}, {"date": "2022-02-04", "close": 58.7659, "volume": 22342.0}, {"date": "2022-02-07", "close": 59.2859, "volume": 16568.0}, {"date": "2022-02-08", "close": 58.5059, "volume": 17190.0}, {"date": "2022-02-09", "close": 60.8461, "volume": 15479.0}, {"date": "2022-02-10", "close": 57.2057, "volume": 22166.0}, {"date": "2022-02-11", "close": 55.9056, "volume": 19331.0}, {"date": "2022-02-14", "close": 54.6055, "volume": 15425.0}, {"date": "2022-02-15", "close": 56.6857, "volume": 12813.0}, {"date": "2022-02-16", "close": 55.9056, "volume": 15237.0}, {"date": "2022-02-17", "close": 52.2652, "volume": 19117.0}, {"date": "2022-02-18", "close": 51.2251, "volume": 20636.0}, {"date": "2022-02-22", "close": 50.185, "volume": 49067.0}, {"date": "2022-02-23", "close": 46.4146, "volume": 13333.0}, {"date": "2022-02-24", "close": 48.3648, "volume": 25379.0}, {"date": "2022-02-25", "close": 49.665, "volume": 21722.0}, {"date": "2022-02-28", "close": 48.1048, "volume": 13633.0}, {"date": "2022-03-01", "close": 47.8448, "volume": 23503.0}, {"date": "2022-03-02", "close": 47.0647, "volume": 9688.0}, {"date": "2022-03-03", "close": 44.9845, "volume": 15154.0}, {"date": "2022-03-04", "close": 41.8642, "volume": 13345.0}, {"date": "2022-03-07", "close": 40.304, "volume": 21260.0}, {"date": "2022-03-08", "close": 41.0841, "volume": 24964.0}, {"date": "2022-03-09", "close": 45.5046, "volume": 19268.0}, {"date": "2022-03-10", "close": 45.5046, "volume": 38072.0}, {"date": "2022-03-11", "close": 42.9043, "volume": 25005.0}, {"date": "2022-03-14", "close": 38.2238, "volume": 24282.0}, {"date": "2022-03-15", "close": 37.9638, "volume": 20032.0}, {"date": "2022-03-16", "close": 39.0039, "volume": 37439.0}, {"date": "2022-03-17", "close": 40.5641, "volume": 22868.0}, {"date": "2022-03-18", "close": 41.6042, "volume": 36250.0}, {"date": "2022-03-21", "close": 37.9638, "volume": 28168.0}, {"date": "2022-03-22", "close": 41.3441, "volume": 32790.0}, {"date": "2022-03-23", "close": 38.7439, "volume": 35592.0}, {"date": "2022-03-24", "close": 37.1837, "volume": 49255.0}, {"date": "2022-03-25", "close": 35.8836, "volume": 31189.0}, {"date": "2022-03-28", "close": 33.5434, "volume": 57511.0}, {"date": "2022-03-29", "close": 35.1035, "volume": 82805.0}, {"date": "2022-03-30", "close": 32.7633, "volume": 79028.0}, {"date": "2022-03-31", "close": 31.9832, "volume": 36142.0}, {"date": "2022-04-01", "close": 34.0634, "volume": 28490.0}, {"date": "2022-04-04", "close": 35.6236, "volume": 55595.0}, {"date": "2022-04-05", "close": 34.3234, "volume": 29478.0}, {"date": "2022-04-06", "close": 33.8034, "volume": 29949.0}, {"date": "2022-04-07", "close": 34.8435, "volume": 97792.0}, {"date": "2022-04-08", "close": 30.9431, "volume": 48283.0}, {"date": "2022-04-11", "close": 28.3428, "volume": 47446.0}, {"date": "2022-04-12", "close": 27.5628, "volume": 56749.0}, {"date": "2022-04-13", "close": 26.5227, "volume": 52930.0}, {"date": "2022-04-14", "close": 26.7827, "volume": 57738.0}, {"date": "2022-04-18", "close": 23.0435, "volume": 78770.0}, {"date": "2022-04-19", "close": 23.3919, "volume": 62796.0}, {"date": "2022-04-20", "close": 24.5179, "volume": 53260.0}, {"date": "2022-04-21", "close": 22.0762, "volume": 50875.0}, {"date": "2022-04-22", "close": 21.538, "volume": 48624.0}, {"date": "2022-04-25", "close": 23.2151, "volume": 69402.0}, {"date": "2022-04-26", "close": 21.1557, "volume": 50079.0}, {"date": "2022-04-27", "close": 19.7204, "volume": 49412.0}, {"date": "2022-04-28", "close": 20.438, "volume": 41695.0}, {"date": "2022-04-29", "close": 19.9258, "volume": 35285.0}, {"date": "2022-05-02", "close": 20.8021, "volume": 24598.0}, {"date": "2022-05-03", "close": 20.0324, "volume": 32922.0}, {"date": "2022-05-04", "close": 20.8281, "volume": 43418.0}, {"date": "2022-05-05", "close": 21.0621, "volume": 45105.0}, {"date": "2022-05-06", "close": 22.37, "volume": 43447.0}, {"date": "2022-05-09", "close": 20.204, "volume": 56248.0}, {"date": "2022-05-10", "close": 20.6981, "volume": 55066.0}, {"date": "2022-05-11", "close": 17.5336, "volume": 88982.0}, {"date": "2022-05-12", "close": 18.038, "volume": 79485.0}, {"date": "2022-05-13", "close": 18.9715, "volume": 99976.0}, {"date": "2022-05-16", "close": 20.0298, "volume": 57151.0}, {"date": "2022-05-17", "close": 21.8786, "volume": 89841.0}, {"date": "2022-05-18", "close": 19.6372, "volume": 49396.0}, {"date": "2022-05-19", "close": 20.1364, "volume": 42681.0}, {"date": "2022-05-20", "close": 20.6929, "volume": 63061.0}, {"date": "2022-05-23", "close": 19.4863, "volume": 54823.0}, {"date": "2022-05-24", "close": 17.9574, "volume": 61303.0}, {"date": "2022-05-25", "close": 18.3656, "volume": 30786.0}, {"date": "2022-05-26", "close": 18.2434, "volume": 77162.0}, {"date": "2022-05-27", "close": 19.9544, "volume": 71542.0}, {"date": "2022-05-31", "close": 22.9395, "volume": 82930.0}, {"date": "2022-06-01", "close": 21.8968, "volume": 87114.0}, {"date": "2022-06-02", "close": 21.3403, "volume": 40419.0}, {"date": "2022-06-03", "close": 22.9473, "volume": 52853.0}, {"date": "2022-06-06", "close": 25.961, "volume": 91712.0}, {"date": "2022-06-07", "close": 30.423, "volume": 146955.0}, {"date": "2022-06-08", "close": 32.5033, "volume": 132815.0}, {"date": "2022-06-09", "close": 31.9832, "volume": 84836.0}, {"date": "2022-06-10", "close": 29.643, "volume": 80448.0}, {"date": "2022-06-13", "close": 29.1229, "volume": 85013.0}, {"date": "2022-06-14", "close": 27.3027, "volume": 78783.0}, {"date": "2022-06-15", "close": 29.903, "volume": 86714.0}, {"date": "2022-06-16", "close": 34.8435, "volume": 129700.0}, {"date": "2022-06-17", "close": 32.2432, "volume": 156331.0}, {"date": "2022-06-21", "close": 32.7633, "volume": 78654.0}, {"date": "2022-06-22", "close": 32.7633, "volume": 57475.0}, {"date": "2022-06-23", "close": 36.4036, "volume": 137987.0}, {"date": "2022-06-24", "close": 34.5835, "volume": 493989.0}, {"date": "2022-06-27", "close": 34.8435, "volume": 70032.0}, {"date": "2022-06-28", "close": 33.8034, "volume": 61009.0}, {"date": "2022-06-29", "close": 32.2432, "volume": 54955.0}, {"date": "2022-06-30", "close": 34.0634, "volume": 70665.0}, {"date": "2022-07-01", "close": 34.5835, "volume": 59060.0}, {"date": "2022-07-05", "close": 35.1035, "volume": 40124.0}, {"date": "2022-07-06", "close": 35.8836, "volume": 50248.0}, {"date": "2022-07-07", "close": 39.784, "volume": 54096.0}, {"date": "2022-07-08", "close": 41.0841, "volume": 43245.0}, {"date": "2022-07-11", "close": 41.8642, "volume": 50402.0}, {"date": "2022-07-12", "close": 45.2445, "volume": 72794.0}, {"date": "2022-07-13", "close": 46.0246, "volume": 112469.0}, {"date": "2022-07-14", "close": 42.6443, "volume": 56517.0}, {"date": "2022-07-15", "close": 44.4644, "volume": 45171.0}, {"date": "2022-07-18", "close": 42.3842, "volume": 62967.0}, {"date": "2022-07-19", "close": 43.1643, "volume": 64114.0}, {"date": "2022-07-20", "close": 43.6844, "volume": 49466.0}, {"date": "2022-07-21", "close": 43.9444, "volume": 41968.0}, {"date": "2022-07-22", "close": 42.9043, "volume": 40250.0}, {"date": "2022-07-25", "close": 40.5641, "volume": 55944.0}, {"date": "2022-07-26", "close": 41.0841, "volume": 32744.0}, {"date": "2022-07-27", "close": 41.0841, "volume": 26760.0}, {"date": "2022-07-28", "close": 40.8241, "volume": 37390.0}, {"date": "2022-07-29", "close": 41.3441, "volume": 46914.0}, {"date": "2022-08-01", "close": 39.784, "volume": 39709.0}, {"date": "2022-08-02", "close": 40.304, "volume": 48116.0}, {"date": "2022-08-03", "close": 42.9043, "volume": 49884.0}, {"date": "2022-08-04", "close": 48.8849, "volume": 124709.0}, {"date": "2022-08-05", "close": 61.3661, "volume": 217969.0}, {"date": "2022-08-08", "close": 65.2665, "volume": 127251.0}, {"date": "2022-08-09", "close": 66.5667, "volume": 96917.0}, {"date": "2022-08-10", "close": 67.6068, "volume": 89461.0}, {"date": "2022-08-11", "close": 63.7064, "volume": 90314.0}, {"date": "2022-08-12", "close": 63.9664, "volume": 45920.0}, {"date": "2022-08-15", "close": 67.3467, "volume": 54512.0}, {"date": "2022-08-16", "close": 63.4463, "volume": 63996.0}, {"date": "2022-08-17", "close": 62.1462, "volume": 57393.0}, {"date": "2022-08-18", "close": 56.6857, "volume": 70654.0}, {"date": "2022-08-19", "close": 57.9858, "volume": 51644.0}, {"date": "2022-08-22", "close": 54.6055, "volume": 55885.0}, {"date": "2022-08-23", "close": 48.3648, "volume": 97550.0}, {"date": "2022-08-24", "close": 54.3454, "volume": 60056.0}, {"date": "2022-08-25", "close": 54.6055, "volume": 47458.0}, {"date": "2022-08-26", "close": 51.7452, "volume": 32392.0}, {"date": "2022-08-29", "close": 49.665, "volume": 38543.0}, {"date": "2022-08-30", "close": 49.4049, "volume": 24932.0}, {"date": "2022-08-31", "close": 48.8849, "volume": 23330.0}, {"date": "2022-09-01", "close": 48.1048, "volume": 37781.0}, {"date": "2022-09-02", "close": 47.5848, "volume": 28750.0}, {"date": "2022-09-06", "close": 45.2445, "volume": 36037.0}, {"date": "2022-09-07", "close": 45.7646, "volume": 30009.0}, {"date": "2022-09-08", "close": 48.6249, "volume": 50108.0}, {"date": "2022-09-09", "close": 48.1048, "volume": 31203.0}, {"date": "2022-09-12", "close": 47.5848, "volume": 27103.0}, {"date": "2022-09-13", "close": 46.0246, "volume": 23394.0}, {"date": "2022-09-14", "close": 45.5046, "volume": 28339.0}, {"date": "2022-09-15", "close": 49.1449, "volume": 30815.0}, {"date": "2022-09-16", "close": 47.8448, "volume": 41835.0}, {"date": "2022-09-19", "close": 45.7646, "volume": 26984.0}, {"date": "2022-09-20", "close": 44.4644, "volume": 38167.0}, {"date": "2022-09-21", "close": 41.0841, "volume": 41161.0}, {"date": "2022-09-22", "close": 40.5641, "volume": 27397.0}, {"date": "2022-09-23", "close": 39.0039, "volume": 20497.0}, {"date": "2022-09-26", "close": 39.2639, "volume": 14695.0}, {"date": "2022-09-27", "close": 41.0841, "volume": 15918.0}, {"date": "2022-09-28", "close": 44.2044, "volume": 26462.0}, {"date": "2022-09-29", "close": 41.8642, "volume": 17634.0}, {"date": "2022-09-30", "close": 42.6443, "volume": 24374.0}, {"date": "2022-10-03", "close": 44.2044, "volume": 56499.0}, {"date": "2022-10-04", "close": 45.5046, "volume": 22944.0}, {"date": "2022-10-05", "close": 44.9845, "volume": 10218.0}, {"date": "2022-10-06", "close": 45.5046, "volume": 15298.0}, {"date": "2022-10-07", "close": 42.9043, "volume": 10080.0}, {"date": "2022-10-10", "close": 39.524, "volume": 32918.0}, {"date": "2022-10-11", "close": 42.6443, "volume": 21962.0}, {"date": "2022-10-12", "close": 42.3842, "volume": 15408.0}, {"date": "2022-10-13", "close": 42.1242, "volume": 22081.0}, {"date": "2022-10-14", "close": 39.784, "volume": 15794.0}, {"date": "2022-10-17", "close": 39.2639, "volume": 30143.0}, {"date": "2022-10-18", "close": 39.2639, "volume": 28184.0}, {"date": "2022-10-19", "close": 36.9237, "volume": 22938.0}, {"date": "2022-10-20", "close": 38.7439, "volume": 16973.0}, {"date": "2022-10-21", "close": 40.8241, "volume": 18388.0}, {"date": "2022-10-24", "close": 42.1242, "volume": 17440.0}, {"date": "2022-10-25", "close": 44.2044, "volume": 15736.0}, {"date": "2022-10-26", "close": 44.4644, "volume": 19023.0}, {"date": "2022-10-27", "close": 42.3842, "volume": 16180.0}, {"date": "2022-10-28", "close": 44.2044, "volume": 13051.0}, {"date": "2022-10-31", "close": 41.0841, "volume": 18204.0}, {"date": "2022-11-01", "close": 43.1643, "volume": 52500.0}, {"date": "2022-11-02", "close": 42.3842, "volume": 22131.0}, {"date": "2022-11-03", "close": 43.9444, "volume": 37259.0}, {"date": "2022-11-04", "close": 42.6443, "volume": 27011.0}, {"date": "2022-11-07", "close": 41.0841, "volume": 29276.0}, {"date": "2022-11-08", "close": 40.304, "volume": 22156.0}, {"date": "2022-11-09", "close": 36.9237, "volume": 28522.0}, {"date": "2022-11-10", "close": 38.2238, "volume": 31420.0}, {"date": "2022-11-11", "close": 40.044, "volume": 35141.0}, {"date": "2022-11-14", "close": 40.5641, "volume": 34827.0}, {"date": "2022-11-15", "close": 39.524, "volume": 25433.0}, {"date": "2022-11-16", "close": 39.2639, "volume": 21370.0}, {"date": "2022-11-17", "close": 36.6637, "volume": 45410.0}, {"date": "2022-11-18", "close": 36.4036, "volume": 10186.0}, {"date": "2022-11-21", "close": 32.7633, "volume": 24060.0}, {"date": "2022-11-22", "close": 33.5434, "volume": 16782.0}, {"date": "2022-11-23", "close": 33.0233, "volume": 19457.0}, {"date": "2022-11-25", "close": 32.2432, "volume": 8782.0}, {"date": "2022-11-28", "close": 33.0233, "volume": 19328.0}, {"date": "2022-11-29", "close": 32.8933, "volume": 12630.0}, {"date": "2022-11-30", "close": 34.0634, "volume": 20824.0}, {"date": "2022-12-01", "close": 33.2833, "volume": 13728.0}, {"date": "2022-12-02", "close": 34.5835, "volume": 19419.0}, {"date": "2022-12-05", "close": 34.0634, "volume": 15604.0}, {"date": "2022-12-06", "close": 34.0634, "volume": 14343.0}, {"date": "2022-12-07", "close": 33.2833, "volume": 9373.0}, {"date": "2022-12-08", "close": 33.2833, "volume": 14712.0}, {"date": "2022-12-09", "close": 32.2432, "volume": 11298.0}, {"date": "2022-12-12", "close": 33.2833, "volume": 20394.0}, {"date": "2022-12-13", "close": 35.1035, "volume": 32613.0}, {"date": "2022-12-14", "close": 34.0634, "volume": 13573.0}, {"date": "2022-12-15", "close": 32.5033, "volume": 17442.0}, {"date": "2022-12-16", "close": 31.4631, "volume": 23748.0}, {"date": "2022-12-19", "close": 28.6029, "volume": 24248.0}, {"date": "2022-12-20", "close": 27.5628, "volume": 24533.0}, {"date": "2022-12-21", "close": 28.6029, "volume": 24622.0}, {"date": "2022-12-22", "close": 26.5227, "volume": 36337.0}, {"date": "2022-12-23", "close": 25.4851, "volume": 17904.0}, {"date": "2022-12-27", "close": 24.8351, "volume": 32314.0}, {"date": "2022-12-28", "close": 25.727, "volume": 16693.0}, {"date": "2022-12-29", "close": 29.3829, "volume": 26521.0}, {"date": "2022-12-30", "close": 29.3829, "volume": 17719.0}, {"date": "2023-01-03", "close": 29.903, "volume": 18904.0}, {"date": "2023-01-04", "close": 29.903, "volume": 15689.0}, {"date": "2023-01-05", "close": 30.163, "volume": 19189.0}, {"date": "2023-01-06", "close": 31.9832, "volume": 23031.0}, {"date": "2023-01-09", "close": 34.5835, "volume": 46522.0}, {"date": "2023-01-10", "close": 35.3635, "volume": 15420.0}, {"date": "2023-01-11", "close": 38.2238, "volume": 17443.0}, {"date": "2023-01-12", "close": 40.304, "volume": 20279.0}, {"date": "2023-01-13", "close": 43.9444, "volume": 43014.0}, {"date": "2023-01-17", "close": 43.9444, "volume": 25225.0}, {"date": "2023-01-18", "close": 43.1643, "volume": 14894.0}, {"date": "2023-01-19", "close": 42.3842, "volume": 22493.0}, {"date": "2023-01-20", "close": 44.4644, "volume": 37409.0}, {"date": "2023-01-23", "close": 45.5046, "volume": 48659.0}, {"date": "2023-01-24", "close": 47.0647, "volume": 23328.0}, {"date": "2023-01-25", "close": 44.4644, "volume": 40966.0}, {"date": "2023-01-26", "close": 44.7245, "volume": 26206.0}, {"date": "2023-01-27", "close": 46.2846, "volume": 22357.0}, {"date": "2023-01-30", "close": 45.7646, "volume": 19529.0}, {"date": "2023-01-31", "close": 46.0246, "volume": 23578.0}, {"date": "2023-02-01", "close": 47.5848, "volume": 21434.0}, {"date": "2023-02-02", "close": 48.3648, "volume": 35992.0}, {"date": "2023-02-03", "close": 47.8448, "volume": 28611.0}, {"date": "2023-02-06", "close": 47.5848, "volume": 29081.0}, {"date": "2023-02-07", "close": 48.6249, "volume": 51362.0}, {"date": "2023-02-08", "close": 44.9845, "volume": 56627.0}, {"date": "2023-02-09", "close": 45.7646, "volume": 32658.0}, {"date": "2023-02-10", "close": 48.1048, "volume": 42779.0}, {"date": "2023-02-13", "close": 49.1449, "volume": 36335.0}, {"date": "2023-02-14", "close": 48.6249, "volume": 28659.0}, {"date": "2023-02-15", "close": 48.3648, "volume": 56294.0}, {"date": "2023-02-16", "close": 45.5046, "volume": 43953.0}, {"date": "2023-02-17", "close": 45.5046, "volume": 106994.0}, {"date": "2023-02-21", "close": 44.2044, "volume": 41267.0}, {"date": "2023-02-22", "close": 42.6443, "volume": 17991.0}, {"date": "2023-02-23", "close": 41.6042, "volume": 24498.0}, {"date": "2023-02-24", "close": 40.304, "volume": 17619.0}, {"date": "2023-02-27", "close": 41.3441, "volume": 14419.0}, {"date": "2023-02-28", "close": 42.3842, "volume": 22462.0}, {"date": "2023-03-01", "close": 41.6042, "volume": 68495.0}, {"date": "2023-03-02", "close": 41.0841, "volume": 39388.0}, {"date": "2023-03-03", "close": 40.304, "volume": 25154.0}, {"date": "2023-03-06", "close": 39.2639, "volume": 24688.0}, {"date": "2023-03-07", "close": 39.524, "volume": 44963.0}, {"date": "2023-03-08", "close": 40.304, "volume": 15975.0}, {"date": "2023-03-09", "close": 39.0039, "volume": 17614.0}, {"date": "2023-03-10", "close": 35.6236, "volume": 47912.0}, {"date": "2023-03-13", "close": 37.4437, "volume": 33095.0}, {"date": "2023-03-14", "close": 37.9638, "volume": 44069.0}, {"date": "2023-03-15", "close": 36.4036, "volume": 40120.0}, {"date": "2023-03-16", "close": 36.9237, "volume": 34091.0}, {"date": "2023-03-17", "close": 35.1035, "volume": 40090.0}, {"date": "2023-03-20", "close": 33.2833, "volume": 31324.0}, {"date": "2023-03-21", "close": 32.7633, "volume": 490004.0}, {"date": "2023-03-22", "close": 36.6637, "volume": 117167.0}, {"date": "2023-03-23", "close": 37.7038, "volume": 72061.0}, {"date": "2023-03-24", "close": 36.6637, "volume": 27864.0}, {"date": "2023-03-27", "close": 34.5835, "volume": 40802.0}, {"date": "2023-03-28", "close": 33.2833, "volume": 40441.0}, {"date": "2023-03-29", "close": 33.0233, "volume": 28284.0}, {"date": "2023-03-30", "close": 34.8435, "volume": 23104.0}, {"date": "2023-03-31", "close": 36.1436, "volume": 24200.0}, {"date": "2023-04-03", "close": 35.6236, "volume": 21769.0}, {"date": "2023-04-04", "close": 34.0634, "volume": 24708.0}, {"date": "2023-04-05", "close": 33.8034, "volume": 15839.0}, {"date": "2023-04-06", "close": 34.0634, "volume": 9937.0}, {"date": "2023-04-10", "close": 33.5434, "volume": 16700.0}, {"date": "2023-04-11", "close": 34.0634, "volume": 30572.0}, {"date": "2023-04-12", "close": 30.163, "volume": 41641.0}, {"date": "2023-04-13", "close": 31.4631, "volume": 33389.0}, {"date": "2023-04-14", "close": 31.4631, "volume": 19839.0}, {"date": "2023-04-17", "close": 32.3732, "volume": 21611.0}, {"date": "2023-04-18", "close": 31.7232, "volume": 20558.0}, {"date": "2023-04-19", "close": 31.9832, "volume": 16977.0}, {"date": "2023-04-20", "close": 30.163, "volume": 30618.0}, {"date": "2023-04-21", "close": 28.8629, "volume": 62226.0}, {"date": "2023-04-24", "close": 28.8629, "volume": 30625.0}, {"date": "2023-04-25", "close": 27.0427, "volume": 40375.0}, {"date": "2023-04-26", "close": 30.423, "volume": 98105.0}, {"date": "2023-04-27", "close": 30.163, "volume": 43934.0}, {"date": "2023-04-28", "close": 30.9431, "volume": 34712.0}, {"date": "2023-05-01", "close": 29.3829, "volume": 64737.0}, {"date": "2023-05-02", "close": 29.643, "volume": 23185.0}, {"date": "2023-05-03", "close": 29.903, "volume": 26785.0}, {"date": "2023-05-04", "close": 27.8228, "volume": 39388.0}, {"date": "2023-05-05", "close": 28.0828, "volume": 82763.0}, {"date": "2023-05-08", "close": 30.9431, "volume": 28916.0}, {"date": "2023-05-09", "close": 30.6831, "volume": 18184.0}, {"date": "2023-05-10", "close": 31.9832, "volume": 39095.0}, {"date": "2023-05-11", "close": 31.2031, "volume": 23047.0}, {"date": "2023-05-12", "close": 30.163, "volume": 74387.0}, {"date": "2023-05-15", "close": 30.163, "volume": 25453.0}, {"date": "2023-05-16", "close": 28.2128, "volume": 19556.0}, {"date": "2023-05-17", "close": 28.8629, "volume": 20082.0}, {"date": "2023-05-18", "close": 28.0828, "volume": 32727.0}, {"date": "2023-05-19", "close": 29.643, "volume": 35467.0}, {"date": "2023-05-22", "close": 30.163, "volume": 34991.0}, {"date": "2023-05-23", "close": 29.903, "volume": 16054.0}, {"date": "2023-05-24", "close": 28.6029, "volume": 14819.0}, {"date": "2023-05-25", "close": 27.3027, "volume": 37108.0}, {"date": "2023-05-26", "close": 27.3027, "volume": 28704.0}, {"date": "2023-05-30", "close": 29.903, "volume": 68146.0}, {"date": "2023-05-31", "close": 30.6831, "volume": 34405.0}, {"date": "2023-06-01", "close": 32.5033, "volume": 68026.0}, {"date": "2023-06-02", "close": 33.2833, "volume": 50925.0}, {"date": "2023-06-05", "close": 34.0634, "volume": 45046.0}, {"date": "2023-06-06", "close": 36.4036, "volume": 53508.0}, {"date": "2023-06-07", "close": 35.3635, "volume": 18938.0}, {"date": "2023-06-08", "close": 35.6236, "volume": 30909.0}, {"date": "2023-06-09", "close": 34.3234, "volume": 18433.0}, {"date": "2023-06-12", "close": 35.1035, "volume": 18698.0}, {"date": "2023-06-13", "close": 35.6236, "volume": 28420.0}, {"date": "2023-06-14", "close": 32.5033, "volume": 25420.0}, {"date": "2023-06-15", "close": 32.7633, "volume": 35047.0}, {"date": "2023-06-16", "close": 30.6831, "volume": 28094.0}, {"date": "2023-06-20", "close": 31.4631, "volume": 51595.0}, {"date": "2023-06-21", "close": 30.423, "volume": 39605.0}, {"date": "2023-06-22", "close": 30.6831, "volume": 28750.0}, {"date": "2023-06-23", "close": 30.6831, "volume": 514203.0}, {"date": "2023-06-26", "close": 28.0828, "volume": 40327.0}, {"date": "2023-06-27", "close": 27.8228, "volume": 35597.0}, {"date": "2023-06-28", "close": 28.0828, "volume": 29659.0}, {"date": "2023-06-29", "close": 29.1229, "volume": 28538.0}, {"date": "2023-06-30", "close": 29.1229, "volume": 18208.0}, {"date": "2023-07-03", "close": 29.1229, "volume": 13166.0}, {"date": "2023-07-05", "close": 28.3428, "volume": 14844.0}, {"date": "2023-07-06", "close": 27.8228, "volume": 27989.0}, {"date": "2023-07-07", "close": 28.3428, "volume": 30172.0}, {"date": "2023-07-10", "close": 28.3428, "volume": 17671.0}, {"date": "2023-07-11", "close": 28.6029, "volume": 26079.0}, {"date": "2023-07-12", "close": 29.643, "volume": 21790.0}, {"date": "2023-07-13", "close": 28.6029, "volume": 19445.0}, {"date": "2023-07-14", "close": 27.8228, "volume": 18528.0}, {"date": "2023-07-17", "close": 28.8629, "volume": 17004.0}, {"date": "2023-07-18", "close": 29.1229, "volume": 22966.0}, {"date": "2023-07-19", "close": 30.423, "volume": 21926.0}, {"date": "2023-07-20", "close": 29.643, "volume": 11405.0}, {"date": "2023-07-21", "close": 30.163, "volume": 15032.0}, {"date": "2023-07-24", "close": 29.3829, "volume": 13975.0}, {"date": "2023-07-25", "close": 28.0828, "volume": 14416.0}, {"date": "2023-07-26", "close": 28.0828, "volume": 14198.0}, {"date": "2023-07-27", "close": 27.3027, "volume": 15796.0}, {"date": "2023-07-28", "close": 27.8228, "volume": 9213.0}, {"date": "2023-07-31", "close": 28.3428, "volume": 11481.0}, {"date": "2023-08-01", "close": 27.3027, "volume": 18717.0}, {"date": "2023-08-02", "close": 27.5628, "volume": 31544.0}, {"date": "2023-08-03", "close": 27.8228, "volume": 17846.0}, {"date": "2023-08-04", "close": 28.6029, "volume": 25505.0}, {"date": "2023-08-07", "close": 28.3428, "volume": 24782.0}, {"date": "2023-08-08", "close": 27.3027, "volume": 18692.0}, {"date": "2023-08-09", "close": 28.0828, "volume": 14856.0}, {"date": "2023-08-10", "close": 29.1229, "volume": 31335.0}, {"date": "2023-08-11", "close": 28.6029, "volume": 17233.0}, {"date": "2023-08-14", "close": 27.0427, "volume": 18645.0}, {"date": "2023-08-15", "close": 26.5227, "volume": 16835.0}, {"date": "2023-08-16", "close": 28.3428, "volume": 27832.0}, {"date": "2023-08-17", "close": 29.1229, "volume": 46368.0}, {"date": "2023-08-18", "close": 29.3829, "volume": 55850.0}, {"date": "2023-08-21", "close": 29.903, "volume": 24159.0}, {"date": "2023-08-22", "close": 30.423, "volume": 32523.0}, {"date": "2023-08-23", "close": 30.163, "volume": 24930.0}, {"date": "2023-08-24", "close": 29.1229, "volume": 68237.0}, {"date": "2023-08-25", "close": 29.643, "volume": 24105.0}, {"date": "2023-08-28", "close": 30.423, "volume": 19483.0}, {"date": "2023-08-29", "close": 30.9431, "volume": 14906.0}, {"date": "2023-08-30", "close": 31.2031, "volume": 21610.0}, {"date": "2023-08-31", "close": 31.9832, "volume": 20572.0}, {"date": "2023-09-01", "close": 31.9832, "volume": 25663.0}, {"date": "2023-09-05", "close": 30.6831, "volume": 32993.0}, {"date": "2023-09-06", "close": 29.903, "volume": 21785.0}, {"date": "2023-09-07", "close": 29.643, "volume": 34180.0}, {"date": "2023-09-08", "close": 29.643, "volume": 7431.0}, {"date": "2023-09-11", "close": 29.1229, "volume": 8612.0}, {"date": "2023-09-12", "close": 29.643, "volume": 14640.0}, {"date": "2023-09-13", "close": 29.643, "volume": 39401.0}, {"date": "2023-09-14", "close": 30.163, "volume": 9616.0}, {"date": "2023-09-15", "close": 29.643, "volume": 23612.0}, {"date": "2023-09-18", "close": 29.3829, "volume": 14565.0}, {"date": "2023-09-19", "close": 28.0828, "volume": 19384.0}, {"date": "2023-09-20", "close": 27.8228, "volume": 16865.0}, {"date": "2023-09-21", "close": 27.0427, "volume": 16127.0}, {"date": "2023-09-22", "close": 27.5628, "volume": 13560.0}, {"date": "2023-09-25", "close": 28.0828, "volume": 13238.0}, {"date": "2023-09-26", "close": 28.8629, "volume": 16484.0}, {"date": "2023-09-27", "close": 29.643, "volume": 16036.0}, {"date": "2023-09-28", "close": 29.1229, "volume": 16836.0}, {"date": "2023-09-29", "close": 27.5628, "volume": 26234.0}, {"date": "2023-10-02", "close": 27.0427, "volume": 20126.0}, {"date": "2023-10-03", "close": 24.6271, "volume": 30856.0}, {"date": "2023-10-04", "close": 26.5227, "volume": 13829.0}, {"date": "2023-10-05", "close": 27.3027, "volume": 13063.0}, {"date": "2023-10-06", "close": 26.5227, "volume": 7430.0}, {"date": "2023-10-09", "close": 26.5227, "volume": 9912.0}, {"date": "2023-10-10", "close": 28.3428, "volume": 14298.0}, {"date": "2023-10-11", "close": 28.8629, "volume": 18587.0}, {"date": "2023-10-12", "close": 29.1229, "volume": 15569.0}, {"date": "2023-10-13", "close": 28.0828, "volume": 13421.0}, {"date": "2023-10-16", "close": 29.1229, "volume": 13595.0}, {"date": "2023-10-17", "close": 31.4631, "volume": 21479.0}, {"date": "2023-10-18", "close": 29.903, "volume": 10053.0}, {"date": "2023-10-19", "close": 29.1229, "volume": 21015.0}, {"date": "2023-10-20", "close": 28.6029, "volume": 20875.0}, {"date": "2023-10-23", "close": 29.1229, "volume": 16818.0}, {"date": "2023-10-24", "close": 29.903, "volume": 10211.0}, {"date": "2023-10-25", "close": 29.903, "volume": 10803.0}, {"date": "2023-10-26", "close": 30.9431, "volume": 13956.0}, {"date": "2023-10-27", "close": 31.9832, "volume": 21718.0}, {"date": "2023-10-30", "close": 32.7633, "volume": 12561.0}, {"date": "2023-10-31", "close": 32.5033, "volume": 11555.0}, {"date": "2023-11-01", "close": 30.163, "volume": 12255.0}, {"date": "2023-11-02", "close": 30.6831, "volume": 6669.0}, {"date": "2023-11-03", "close": 29.903, "volume": 17897.0}, {"date": "2023-11-06", "close": 28.6029, "volume": 10039.0}, {"date": "2023-11-07", "close": 27.5628, "volume": 12179.0}, {"date": "2023-11-08", "close": 27.3027, "volume": 13167.0}, {"date": "2023-11-09", "close": 26.0026, "volume": 15852.0}, {"date": "2023-11-10", "close": 24.9053, "volume": 20491.0}, {"date": "2023-11-13", "close": 22.9135, "volume": 92462.0}, {"date": "2023-11-14", "close": 27.8228, "volume": 64865.0}, {"date": "2023-11-15", "close": 25.2121, "volume": 70929.0}, {"date": "2023-11-16", "close": 27.3027, "volume": 20224.0}, {"date": "2023-11-17", "close": 27.8228, "volume": 66599.0}, {"date": "2023-11-20", "close": 29.1229, "volume": 31956.0}, {"date": "2023-11-21", "close": 30.163, "volume": 23878.0}, {"date": "2023-11-22", "close": 31.7232, "volume": 21314.0}, {"date": "2023-11-24", "close": 34.5835, "volume": 25819.0}, {"date": "2023-11-27", "close": 30.5531, "volume": 51498.0}, {"date": "2023-11-28", "close": 27.9528, "volume": 26828.0}, {"date": "2023-11-29", "close": 29.1229, "volume": 13039.0}, {"date": "2023-11-30", "close": 35.1035, "volume": 59448.0}, {"date": "2023-12-01", "close": 29.703, "volume": 123949.0}, {"date": "2023-12-04", "close": 27.0027, "volume": 24003.0}, {"date": "2023-12-05", "close": 20.402, "volume": 79508.0}, {"date": "2023-12-06", "close": 21.9862, "volume": 44826.0}, {"date": "2023-12-07", "close": 24.2034, "volume": 26921.0}, {"date": "2023-12-08", "close": 21.9022, "volume": 18866.0}, {"date": "2023-12-11", "close": 20.102, "volume": 29974.0}, {"date": "2023-12-12", "close": 21.1941, "volume": 19386.0}, {"date": "2023-12-13", "close": 21.0861, "volume": 25797.0}, {"date": "2023-12-14", "close": 22.4992, "volume": 20256.0}, {"date": "2023-12-15", "close": 22.4392, "volume": 61022.0}, {"date": "2023-12-18", "close": 21.8782, "volume": 37543.0}, {"date": "2023-12-19", "close": 20.9301, "volume": 36612.0}, {"date": "2023-12-20", "close": 20.3, "volume": 30387.0}, {"date": "2023-12-21", "close": 21.6022, "volume": 39052.0}, {"date": "2023-12-22", "close": 21.4311, "volume": 25449.0}, {"date": "2023-12-26", "close": 22.3972, "volume": 39604.0}, {"date": "2023-12-27", "close": 22.5023, "volume": 24794.0}, {"date": "2023-12-28", "close": 22.2022, "volume": 14103.0}, {"date": "2023-12-29", "close": 20.6841, "volume": 23197.0}, {"date": "2024-01-02", "close": 19.658, "volume": 39795.0}, {"date": "2024-01-03", "close": 18.6589, "volume": 22446.0}, {"date": "2024-01-04", "close": 19.1689, "volume": 17451.0}, {"date": "2024-01-05", "close": 18.7039, "volume": 38481.0}, {"date": "2024-01-08", "close": 19.802, "volume": 23364.0}, {"date": "2024-01-09", "close": 20.288, "volume": 6870.0}, {"date": "2024-01-10", "close": 24.4644, "volume": 40249.0}, {"date": "2024-01-11", "close": 25.4665, "volume": 38328.0}, {"date": "2024-01-12", "close": 25.1095, "volume": 24570.0}, {"date": "2024-01-16", "close": 29.4029, "volume": 41803.0}, {"date": "2024-01-17", "close": 21.5962, "volume": 49809.0}, {"date": "2024-01-18", "close": 22.5683, "volume": 14368.0}, {"date": "2024-01-19", "close": 22.8923, "volume": 13036.0}, {"date": "2024-01-22", "close": 22.4302, "volume": 12642.0}, {"date": "2024-01-23", "close": 23.3363, "volume": 13234.0}, {"date": "2024-01-24", "close": 23.3813, "volume": 13781.0}, {"date": "2024-01-25", "close": 25.0555, "volume": 11692.0}, {"date": "2024-01-26", "close": 22.9103, "volume": 10043.0}, {"date": "2024-01-29", "close": 23.7744, "volume": 6483.0}, {"date": "2024-01-30", "close": 21.6022, "volume": 10184.0}, {"date": "2024-01-31", "close": 21.6022, "volume": 9726.0}, {"date": "2024-02-01", "close": 22.5023, "volume": 23130.0}, {"date": "2024-02-02", "close": 21.2361, "volume": 10089.0}, {"date": "2024-02-05", "close": 19.2859, "volume": 19535.0}, {"date": "2024-02-06", "close": 20.318, "volume": 14020.0}, {"date": "2024-02-07", "close": 19.3009, "volume": 10535.0}, {"date": "2024-02-08", "close": 20.411, "volume": 8343.0}, {"date": "2024-02-09", "close": 20.402, "volume": 8643.0}, {"date": "2024-02-12", "close": 21.0021, "volume": 13741.0}, {"date": "2024-02-13", "close": 21.3501, "volume": 22198.0}, {"date": "2024-02-14", "close": 21.8992, "volume": 16457.0}, {"date": "2024-02-15", "close": 22.6673, "volume": 25159.0}, {"date": "2024-02-16", "close": 23.6154, "volume": 32727.0}, {"date": "2024-02-20", "close": 22.2592, "volume": 13755.0}, {"date": "2024-02-21", "close": 21.6502, "volume": 8041.0}, {"date": "2024-02-22", "close": 21.6022, "volume": 29468.0}, {"date": "2024-02-23", "close": 21.9022, "volume": 27629.0}, {"date": "2024-02-26", "close": 22.5023, "volume": 12554.0}, {"date": "2024-02-27", "close": 21.8812, "volume": 14081.0}, {"date": "2024-02-28", "close": 21.6022, "volume": 9532.0}, {"date": "2024-02-29", "close": 21.9472, "volume": 17545.0}, {"date": "2024-03-01", "close": 20.7021, "volume": 23010.0}, {"date": "2024-03-04", "close": 20.402, "volume": 15391.0}, {"date": "2024-03-05", "close": 20.171, "volume": 13884.0}, {"date": "2024-03-06", "close": 21.0021, "volume": 16152.0}, {"date": "2024-03-07", "close": 19.3129, "volume": 20387.0}, {"date": "2024-03-08", "close": 19.2019, "volume": 17647.0}, {"date": "2024-03-11", "close": 19.1719, "volume": 47420.0}, {"date": "2024-03-12", "close": 17.6448, "volume": 24350.0}, {"date": "2024-03-13", "close": 16.5017, "volume": 24529.0}, {"date": "2024-03-14", "close": 16.0606, "volume": 64444.0}, {"date": "2024-03-15", "close": 17.4107, "volume": 64948.0}, {"date": "2024-03-18", "close": 18.9589, "volume": 21517.0}, {"date": "2024-03-19", "close": 21.5782, "volume": 55995.0}, {"date": "2024-03-20", "close": 23.0813, "volume": 45292.0}, {"date": "2024-03-21", "close": 21.1161, "volume": 31771.0}, {"date": "2024-03-22", "close": 21.4281, "volume": 11306.0}, {"date": "2024-03-25", "close": 20.402, "volume": 14322.0}, {"date": "2024-03-26", "close": 18.7279, "volume": 25667.0}, {"date": "2024-03-27", "close": 19.814, "volume": 9267.0}, {"date": "2024-03-28", "close": 19.502, "volume": 7818.0}, {"date": "2024-04-01", "close": 16.8047, "volume": 33540.0}, {"date": "2024-04-02", "close": 15.9046, "volume": 36168.0}, {"date": "2024-04-03", "close": 14.7045, "volume": 51878.0}, {"date": "2024-04-04", "close": 15.1245, "volume": 22585.0}, {"date": "2024-04-05", "close": 13.31, "volume": 242352.0}, {"date": "2024-04-08", "close": 13.12, "volume": 378146.0}, {"date": "2024-04-09", "close": 13.99, "volume": 60640.0}, {"date": "2024-04-10", "close": 16.32, "volume": 133468.0}, {"date": "2024-04-11", "close": 18.04, "volume": 114324.0}, {"date": "2024-04-12", "close": 19.39, "volume": 311172.0}, {"date": "2024-04-15", "close": 18.99, "volume": 200685.0}, {"date": "2024-04-16", "close": 18.77, "volume": 69454.0}, {"date": "2024-04-17", "close": 18.5, "volume": 46691.0}, {"date": "2024-04-18", "close": 17.28, "volume": 35798.0}, {"date": "2024-04-19", "close": 17.91, "volume": 58520.0}, {"date": "2024-04-22", "close": 18.26, "volume": 93807.0}, {"date": "2024-04-23", "close": 20.59, "volume": 124359.0}, {"date": "2024-04-24", "close": 20.72, "volume": 135444.0}, {"date": "2024-04-25", "close": 20.9, "volume": 121656.0}, {"date": "2024-04-26", "close": 21.03, "volume": 123840.0}, {"date": "2024-04-29", "close": 22.0, "volume": 162651.0}, {"date": "2024-04-30", "close": 22.07, "volume": 62567.0}, {"date": "2024-05-01", "close": 22.64, "volume": 76475.0}, {"date": "2024-05-02", "close": 24.43, "volume": 148505.0}, {"date": "2024-05-03", "close": 25.6, "volume": 137405.0}, {"date": "2024-05-06", "close": 25.74, "volume": 67692.0}, {"date": "2024-05-07", "close": 23.205, "volume": 82896.0}, {"date": "2024-05-08", "close": 23.25, "volume": 41193.0}, {"date": "2024-05-09", "close": 21.86, "volume": 44221.0}, {"date": "2024-05-10", "close": 21.17, "volume": 54832.0}, {"date": "2024-05-13", "close": 21.45, "volume": 25200.0}, {"date": "2024-05-14", "close": 24.75, "volume": 164730.0}, {"date": "2024-05-15", "close": 26.65, "volume": 123376.0}, {"date": "2024-05-16", "close": 26.34, "volume": 31363.0}, {"date": "2024-05-17", "close": 26.43, "volume": 25691.0}, {"date": "2024-05-20", "close": 25.83, "volume": 102829.0}, {"date": "2024-05-21", "close": 24.6, "volume": 165028.0}, {"date": "2024-05-22", "close": 25.46, "volume": 58278.0}, {"date": "2024-05-23", "close": 25.46, "volume": 83123.0}, {"date": "2024-05-24", "close": 24.57, "volume": 56326.0}, {"date": "2024-05-28", "close": 28.26, "volume": 130681.0}, {"date": "2024-05-29", "close": 29.0, "volume": 122724.0}, {"date": "2024-05-30", "close": 31.44, "volume": 96890.0}, {"date": "2024-05-31", "close": 34.72, "volume": 95465.0}, {"date": "2024-06-03", "close": 36.0, "volume": 146767.0}, {"date": "2024-06-04", "close": 35.77, "volume": 81506.0}, {"date": "2024-06-05", "close": 36.39, "volume": 31252.0}, {"date": "2024-06-06", "close": 34.7, "volume": 96229.0}, {"date": "2024-06-07", "close": 36.58, "volume": 56718.0}, {"date": "2024-06-10", "close": 32.39, "volume": 125090.0}, {"date": "2024-06-11", "close": 30.73, "volume": 63686.0}, {"date": "2024-06-12", "close": 29.81, "volume": 84864.0}, {"date": "2024-06-13", "close": 29.29, "volume": 30253.0}, {"date": "2024-06-14", "close": 27.29, "volume": 198234.0}, {"date": "2024-06-17", "close": 23.32, "volume": 82575.0}, {"date": "2024-06-18", "close": 21.76, "volume": 153518.0}, {"date": "2024-06-20", "close": 22.89, "volume": 106108.0}, {"date": "2024-06-21", "close": 22.8, "volume": 135182.0}, {"date": "2024-06-24", "close": 23.04, "volume": 103133.0}, {"date": "2024-06-25", "close": 24.06, "volume": 69130.0}, {"date": "2024-06-26", "close": 24.75, "volume": 79053.0}, {"date": "2024-06-27", "close": 28.52, "volume": 135657.0}, {"date": "2024-06-28", "close": 27.01, "volume": 590468.0}, {"date": "2024-07-01", "close": 24.27, "volume": 48258.0}, {"date": "2024-07-02", "close": 15.77, "volume": 1449046.0}, {"date": "2024-07-03", "close": 17.62, "volume": 350083.0}, {"date": "2024-07-05", "close": 16.97, "volume": 394699.0}, {"date": "2024-07-08", "close": 16.82, "volume": 615711.0}, {"date": "2024-07-09", "close": 16.78, "volume": 399321.0}, {"date": "2024-07-10", "close": 16.92, "volume": 152338.0}, {"date": "2024-07-11", "close": 17.76, "volume": 138400.0}, {"date": "2024-07-12", "close": 17.74, "volume": 149505.0}, {"date": "2024-07-15", "close": 17.92, "volume": 70047.0}, {"date": "2024-07-16", "close": 18.0, "volume": 189754.0}, {"date": "2024-07-17", "close": 18.42, "volume": 101946.0}, {"date": "2024-07-18", "close": 16.69, "volume": 253824.0}, {"date": "2024-07-19", "close": 16.16, "volume": 92970.0}, {"date": "2024-07-22", "close": 16.85, "volume": 128794.0}, {"date": "2024-07-23", "close": 17.01, "volume": 122018.0}, {"date": "2024-07-24", "close": 16.41, "volume": 79046.0}, {"date": "2024-07-25", "close": 16.58, "volume": 62709.0}, {"date": "2024-07-26", "close": 17.49, "volume": 54688.0}, {"date": "2024-07-29", "close": 17.18, "volume": 96236.0}, {"date": "2024-07-30", "close": 16.16, "volume": 67011.0}, {"date": "2024-07-31", "close": 16.3, "volume": 70343.0}, {"date": "2024-08-01", "close": 15.47, "volume": 144839.0}, {"date": "2024-08-02", "close": 14.4, "volume": 100165.0}, {"date": "2024-08-05", "close": 13.98, "volume": 79429.0}, {"date": "2024-08-06", "close": 14.83, "volume": 73586.0}, {"date": "2024-08-07", "close": 14.21, "volume": 50146.0}, {"date": "2024-08-08", "close": 12.87, "volume": 156854.0}, {"date": "2024-08-09", "close": 13.37, "volume": 49521.0}, {"date": "2024-08-12", "close": 12.7, "volume": 181481.0}, {"date": "2024-08-13", "close": 13.67, "volume": 46372.0}, {"date": "2024-08-14", "close": 13.08, "volume": 74769.0}, {"date": "2024-08-15", "close": 14.45, "volume": 93923.0}, {"date": "2024-08-16", "close": 14.22, "volume": 64597.0}, {"date": "2024-08-19", "close": 14.66, "volume": 141070.0}, {"date": "2024-08-20", "close": 14.39, "volume": 196702.0}, {"date": "2024-08-21", "close": 14.88, "volume": 141231.0}, {"date": "2024-08-22", "close": 13.37, "volume": 84903.0}, {"date": "2024-08-23", "close": 13.75, "volume": 74859.0}, {"date": "2024-08-26", "close": 14.01, "volume": 59196.0}, {"date": "2024-08-27", "close": 14.04, "volume": 34395.0}, {"date": "2024-08-28", "close": 14.24, "volume": 27877.0}, {"date": "2024-08-29", "close": 14.91, "volume": 59837.0}, {"date": "2024-08-30", "close": 13.96, "volume": 63682.0}, {"date": "2024-09-03", "close": 13.12, "volume": 65984.0}, {"date": "2024-09-04", "close": 13.46, "volume": 60555.0}, {"date": "2024-09-05", "close": 14.04, "volume": 88934.0}, {"date": "2024-09-06", "close": 12.98, "volume": 53676.0}, {"date": "2024-09-09", "close": 13.12, "volume": 63206.0}, {"date": "2024-09-10", "close": 14.86, "volume": 65600.0}, {"date": "2024-09-11", "close": 15.51, "volume": 144642.0}, {"date": "2024-09-12", "close": 16.07, "volume": 48935.0}, {"date": "2024-09-13", "close": 16.75, "volume": 49355.0}, {"date": "2024-09-16", "close": 16.01, "volume": 71157.0}, {"date": "2024-09-17", "close": 16.63, "volume": 67106.0}, {"date": "2024-09-18", "close": 15.63, "volume": 122022.0}, {"date": "2024-09-19", "close": 16.54, "volume": 78306.0}, {"date": "2024-09-20", "close": 16.03, "volume": 113218.0}, {"date": "2024-09-23", "close": 14.87, "volume": 81446.0}, {"date": "2024-09-24", "close": 16.12, "volume": 83140.0}, {"date": "2024-09-25", "close": 16.44, "volume": 53404.0}, {"date": "2024-09-26", "close": 17.36, "volume": 80967.0}, {"date": "2024-09-27", "close": 17.0, "volume": 65437.0}, {"date": "2024-09-30", "close": 16.12, "volume": 77062.0}, {"date": "2024-10-01", "close": 17.11, "volume": 109804.0}, {"date": "2024-10-02", "close": 17.99, "volume": 225382.0}, {"date": "2024-10-03", "close": 22.82, "volume": 506897.0}, {"date": "2024-10-04", "close": 24.52, "volume": 303316.0}, {"date": "2024-10-07", "close": 22.71, "volume": 211593.0}, {"date": "2024-10-08", "close": 24.12, "volume": 70796.0}, {"date": "2024-10-09", "close": 22.22, "volume": 69281.0}, {"date": "2024-10-10", "close": 20.92, "volume": 142131.0}, {"date": "2024-10-11", "close": 22.16, "volume": 106409.0}, {"date": "2024-10-14", "close": 21.85, "volume": 88127.0}, {"date": "2024-10-15", "close": 20.63, "volume": 58386.0}, {"date": "2024-10-16", "close": 21.88, "volume": 69022.0}, {"date": "2024-10-17", "close": 21.7, "volume": 62324.0}, {"date": "2024-10-18", "close": 22.87, "volume": 50076.0}, {"date": "2024-10-21", "close": 22.55, "volume": 82060.0}, {"date": "2024-10-22", "close": 22.16, "volume": 52964.0}, {"date": "2024-10-23", "close": 22.18, "volume": 71489.0}, {"date": "2024-10-24", "close": 22.1, "volume": 79050.0}, {"date": "2024-10-25", "close": 20.58, "volume": 50076.0}, {"date": "2024-10-28", "close": 22.3, "volume": 55570.0}, {"date": "2024-10-29", "close": 22.35, "volume": 58711.0}, {"date": "2024-10-30", "close": 21.14, "volume": 120526.0}, {"date": "2024-10-31", "close": 19.8, "volume": 85771.0}, {"date": "2024-11-01", "close": 19.68, "volume": 64854.0}, {"date": "2024-11-04", "close": 19.11, "volume": 79318.0}, {"date": "2024-11-05", "close": 19.8, "volume": 75214.0}, {"date": "2024-11-06", "close": 20.86, "volume": 101307.0}, {"date": "2024-11-07", "close": 20.78, "volume": 92336.0}, {"date": "2024-11-08", "close": 20.76, "volume": 97995.0}, {"date": "2024-11-11", "close": 19.78, "volume": 118039.0}, {"date": "2024-11-12", "close": 16.93, "volume": 85849.0}, {"date": "2024-11-13", "close": 17.12, "volume": 51814.0}, {"date": "2024-11-14", "close": 17.02, "volume": 303848.0}, {"date": "2024-11-15", "close": 17.33, "volume": 423327.0}, {"date": "2024-11-18", "close": 18.57, "volume": 200280.0}, {"date": "2024-11-19", "close": 17.55, "volume": 140827.0}, {"date": "2024-11-20", "close": 16.94, "volume": 114380.0}, {"date": "2024-11-21", "close": 16.62, "volume": 94138.0}, {"date": "2024-11-22", "close": 18.87, "volume": 65819.0}, {"date": "2024-11-25", "close": 17.91, "volume": 106450.0}, {"date": "2024-11-26", "close": 18.65, "volume": 68756.0}, {"date": "2024-11-27", "close": 17.91, "volume": 68502.0}, {"date": "2024-11-29", "close": 18.83, "volume": 40856.0}, {"date": "2024-12-02", "close": 19.57, "volume": 176215.0}, {"date": "2024-12-03", "close": 20.08, "volume": 216781.0}, {"date": "2024-12-04", "close": 22.0, "volume": 246099.0}, {"date": "2024-12-05", "close": 23.01, "volume": 66376.0}, {"date": "2024-12-06", "close": 25.14, "volume": 141396.0}, {"date": "2024-12-09", "close": 24.43, "volume": 148090.0}, {"date": "2024-12-10", "close": 22.81, "volume": 86073.0}, {"date": "2024-12-11", "close": 23.79, "volume": 111696.0}, {"date": "2024-12-12", "close": 20.12, "volume": 197725.0}, {"date": "2024-12-13", "close": 18.685, "volume": 82107.0}, {"date": "2024-12-16", "close": 18.82, "volume": 70555.0}, {"date": "2024-12-17", "close": 18.31, "volume": 138870.0}, {"date": "2024-12-18", "close": 16.92, "volume": 212885.0}, {"date": "2024-12-19", "close": 19.27, "volume": 217619.0}, {"date": "2024-12-20", "close": 19.02, "volume": 778468.0}, {"date": "2024-12-23", "close": 19.35, "volume": 51125.0}, {"date": "2024-12-24", "close": 18.47, "volume": 44868.0}, {"date": "2024-12-26", "close": 19.88, "volume": 39754.0}, {"date": "2024-12-27", "close": 19.79, "volume": 77013.0}, {"date": "2024-12-30", "close": 18.76, "volume": 90042.0}, {"date": "2024-12-31", "close": 17.91, "volume": 89646.0}, {"date": "2025-01-02", "close": 16.93, "volume": 118803.0}, {"date": "2025-01-03", "close": 16.85, "volume": 111845.0}, {"date": "2025-01-06", "close": 17.63, "volume": 191806.0}, {"date": "2025-01-07", "close": 17.16, "volume": 105686.0}, {"date": "2025-01-08", "close": 16.92, "volume": 140977.0}, {"date": "2025-01-10", "close": 16.84, "volume": 119561.0}, {"date": "2025-01-13", "close": 18.33, "volume": 103071.0}, {"date": "2025-01-14", "close": 18.02, "volume": 51730.0}, {"date": "2025-01-15", "close": 18.95, "volume": 69231.0}, {"date": "2025-01-16", "close": 18.93, "volume": 57305.0}, {"date": "2025-01-17", "close": 19.29, "volume": 64463.0}, {"date": "2025-01-21", "close": 19.85, "volume": 84819.0}, {"date": "2025-01-22", "close": 19.06, "volume": 73078.0}, {"date": "2025-01-23", "close": 19.42, "volume": 60953.0}, {"date": "2025-01-24", "close": 19.2, "volume": 57091.0}, {"date": "2025-01-27", "close": 19.42, "volume": 63953.0}, {"date": "2025-01-28", "close": 19.99, "volume": 112000.0}, {"date": "2025-01-29", "close": 19.23, "volume": 84578.0}, {"date": "2025-01-30", "close": 19.38, "volume": 54253.0}, {"date": "2025-01-31", "close": 19.31, "volume": 65048.0}, {"date": "2025-02-03", "close": 19.89, "volume": 134251.0}, {"date": "2025-02-04", "close": 18.8, "volume": 30430.0}, {"date": "2025-02-05", "close": 19.35, "volume": 31743.0}, {"date": "2025-02-06", "close": 18.81, "volume": 50956.0}, {"date": "2025-02-07", "close": 18.36, "volume": 67051.0}, {"date": "2025-02-10", "close": 18.51, "volume": 45166.0}, {"date": "2025-02-11", "close": 18.52, "volume": 47137.0}, {"date": "2025-02-12", "close": 18.92, "volume": 44383.0}, {"date": "2025-02-13", "close": 19.03, "volume": 37247.0}, {"date": "2025-02-14", "close": 19.67, "volume": 51558.0}, {"date": "2025-02-18", "close": 19.52, "volume": 77408.0}, {"date": "2025-02-19", "close": 19.34, "volume": 37779.0}, {"date": "2025-02-20", "close": 19.61, "volume": 26955.0}, {"date": "2025-02-21", "close": 19.24, "volume": 54854.0}, {"date": "2025-02-24", "close": 19.02, "volume": 60925.0}, {"date": "2025-02-25", "close": 19.07, "volume": 193939.0}, {"date": "2025-02-26", "close": 18.03, "volume": 95363.0}, {"date": "2025-02-27", "close": 18.01, "volume": 43661.0}, {"date": "2025-02-28", "close": 18.84, "volume": 49660.0}, {"date": "2025-03-03", "close": 17.5, "volume": 180204.0}, {"date": "2025-03-04", "close": 17.84, "volume": 79265.0}, {"date": "2025-03-05", "close": 17.92, "volume": 76372.0}, {"date": "2025-03-06", "close": 17.85, "volume": 29579.0}, {"date": "2025-03-07", "close": 18.4, "volume": 32758.0}, {"date": "2025-03-10", "close": 17.91, "volume": 62421.0}, {"date": "2025-03-11", "close": 18.06, "volume": 61224.0}, {"date": "2025-03-12", "close": 17.48, "volume": 83973.0}, {"date": "2025-03-13", "close": 16.61, "volume": 102884.0}, {"date": "2025-03-14", "close": 15.8, "volume": 198208.0}, {"date": "2025-03-17", "close": 14.44, "volume": 210044.0}, {"date": "2025-03-18", "close": 14.6, "volume": 156627.0}, {"date": "2025-03-19", "close": 15.46, "volume": 115795.0}, {"date": "2025-03-20", "close": 15.93, "volume": 173885.0}, {"date": "2025-03-21", "close": 16.05, "volume": 125425.0}, {"date": "2025-03-24", "close": 15.94, "volume": 43736.0}, {"date": "2025-03-25", "close": 15.92, "volume": 59850.0}, {"date": "2025-03-26", "close": 14.88, "volume": 28982.0}, {"date": "2025-03-27", "close": 14.36, "volume": 97461.0}, {"date": "2025-03-28", "close": 14.54, "volume": 48556.0}, {"date": "2025-03-31", "close": 13.18, "volume": 96384.0}, {"date": "2025-04-01", "close": 12.49, "volume": 107543.0}, {"date": "2025-04-02", "close": 12.95, "volume": 71297.0}, {"date": "2025-04-03", "close": 12.34, "volume": 83666.0}, {"date": "2025-04-04", "close": 10.0, "volume": 340911.0}, {"date": "2025-04-07", "close": 10.11, "volume": 170860.0}, {"date": "2025-04-08", "close": 9.52, "volume": 163371.0}, {"date": "2025-04-09", "close": 11.36, "volume": 280168.0}, {"date": "2025-04-10", "close": 10.36, "volume": 183122.0}, {"date": "2025-04-11", "close": 10.67, "volume": 195637.0}, {"date": "2025-04-14", "close": 13.0, "volume": 115270.0}, {"date": "2025-04-15", "close": 11.97, "volume": 116967.0}, {"date": "2025-04-16", "close": 10.57, "volume": 122210.0}, {"date": "2025-04-17", "close": 10.5, "volume": 96202.0}, {"date": "2025-04-21", "close": 10.34, "volume": 135196.0}, {"date": "2025-04-22", "close": 11.26, "volume": 64106.0}, {"date": "2025-04-23", "close": 11.63, "volume": 52864.0}, {"date": "2025-04-24", "close": 12.05, "volume": 50408.0}, {"date": "2025-04-25", "close": 11.83, "volume": 45578.0}, {"date": "2025-04-28", "close": 12.21, "volume": 45009.0}, {"date": "2025-04-29", "close": 11.9, "volume": 48399.0}, {"date": "2025-04-30", "close": 12.0, "volume": 43657.0}, {"date": "2025-05-01", "close": 12.27, "volume": 74309.0}, {"date": "2025-05-02", "close": 12.7, "volume": 66271.0}, {"date": "2025-05-05", "close": 12.44, "volume": 43424.0}, {"date": "2025-05-06", "close": 10.57, "volume": 113522.0}, {"date": "2025-05-07", "close": 10.15, "volume": 74101.0}, {"date": "2025-05-08", "close": 10.42, "volume": 69457.0}, {"date": "2025-05-09", "close": 9.9, "volume": 215900.0}, {"date": "2025-05-12", "close": 10.44, "volume": 79874.0}, {"date": "2025-05-13", "close": 10.2, "volume": 95930.0}, {"date": "2025-05-14", "close": 9.98, "volume": 77470.0}, {"date": "2025-05-15", "close": 10.43, "volume": 60469.0}, {"date": "2025-05-16", "close": 10.26, "volume": 42096.0}, {"date": "2025-05-19", "close": 10.37, "volume": 50129.0}, {"date": "2025-05-20", "close": 10.23, "volume": 48341.0}, {"date": "2025-05-21", "close": 9.28, "volume": 56919.0}, {"date": "2025-05-22", "close": 9.145, "volume": 58155.0}, {"date": "2025-05-23", "close": 9.16, "volume": 53651.0}, {"date": "2025-05-27", "close": 8.77, "volume": 95847.0}, {"date": "2025-05-28", "close": 9.09, "volume": 84237.0}, {"date": "2025-05-29", "close": 10.0, "volume": 100513.0}, {"date": "2025-05-30", "close": 9.56, "volume": 41970.0}, {"date": "2025-06-02", "close": 9.98, "volume": 129815.0}, {"date": "2025-06-03", "close": 9.9, "volume": 36274.0}, {"date": "2025-06-04", "close": 9.54, "volume": 70079.0}, {"date": "2025-06-05", "close": 9.34, "volume": 82566.0}, {"date": "2025-06-06", "close": 11.035, "volume": 100184.0}, {"date": "2025-06-09", "close": 10.85, "volume": 65878.0}, {"date": "2025-06-10", "close": 10.77, "volume": 50572.0}, {"date": "2025-06-11", "close": 10.41, "volume": 44085.0}, {"date": "2025-06-12", "close": 10.24, "volume": 41609.0}, {"date": "2025-06-13", "close": 10.42, "volume": 45405.0}, {"date": "2025-06-16", "close": 10.32, "volume": 31084.0}, {"date": "2025-06-17", "close": 9.79, "volume": 45906.0}, {"date": "2025-06-18", "close": 10.0, "volume": 49305.0}, {"date": "2025-06-20", "close": 9.76, "volume": 79818.0}, {"date": "2025-06-23", "close": 9.83, "volume": 34035.0}, {"date": "2025-06-24", "close": 10.36, "volume": 46138.0}, {"date": "2025-06-25", "close": 10.76, "volume": 57562.0}, {"date": "2025-06-26", "close": 11.46, "volume": 102918.0}, {"date": "2025-06-27", "close": 10.68, "volume": 300629.0}, {"date": "2025-06-30", "close": 10.39, "volume": 51193.0}, {"date": "2025-07-01", "close": 10.89, "volume": 52244.0}, {"date": "2025-07-02", "close": 11.37, "volume": 49819.0}, {"date": "2025-07-03", "close": 11.21, "volume": 52381.0}, {"date": "2025-07-07", "close": 10.77, "volume": 37029.0}, {"date": "2025-07-08", "close": 11.3, "volume": 28407.0}, {"date": "2025-07-09", "close": 13.77, "volume": 354367.0}, {"date": "2025-07-10", "close": 13.54, "volume": 96377.0}, {"date": "2025-07-11", "close": 13.32, "volume": 54122.0}, {"date": "2025-07-14", "close": 13.06, "volume": 47603.0}, {"date": "2025-07-15", "close": 13.58, "volume": 66960.0}, {"date": "2025-07-16", "close": 13.27, "volume": 79702.0}, {"date": "2025-07-17", "close": 12.53, "volume": 43133.0}, {"date": "2025-07-18", "close": 11.84, "volume": 61406.0}, {"date": "2025-07-21", "close": 12.05, "volume": 48509.0}, {"date": "2025-07-22", "close": 12.18, "volume": 34102.0}, {"date": "2025-07-23", "close": 13.39, "volume": 142783.0}, {"date": "2025-07-24", "close": 13.46, "volume": 34336.0}, {"date": "2025-07-25", "close": 13.33, "volume": 38764.0}, {"date": "2025-07-28", "close": 13.7, "volume": 54617.0}, {"date": "2025-07-29", "close": 13.4, "volume": 36085.0}, {"date": "2025-07-30", "close": 12.85, "volume": 84986.0}, {"date": "2025-07-31", "close": 12.81, "volume": 89497.0}, {"date": "2025-08-01", "close": 12.33, "volume": 77855.0}, {"date": "2025-08-04", "close": 12.48, "volume": 27417.0}, {"date": "2025-08-05", "close": 11.83, "volume": 65487.0}, {"date": "2025-08-06", "close": 11.28, "volume": 58369.0}, {"date": "2025-08-07", "close": 10.54, "volume": 48094.0}, {"date": "2025-08-08", "close": 10.53, "volume": 32141.0}, {"date": "2025-08-11", "close": 11.1, "volume": 39773.0}, {"date": "2025-08-12", "close": 11.33, "volume": 31482.0}, {"date": "2025-08-13", "close": 11.71, "volume": 62509.0}, {"date": "2025-08-14", "close": 11.43, "volume": 23120.0}, {"date": "2025-08-15", "close": 11.33, "volume": 53504.0}, {"date": "2025-08-18", "close": 11.28, "volume": 67712.0}, {"date": "2025-08-19", "close": 10.85, "volume": 70409.0}, {"date": "2025-08-20", "close": 11.07, "volume": 46993.0}, {"date": "2025-08-21", "close": 10.96, "volume": 49915.0}, {"date": "2025-08-22", "close": 11.23, "volume": 84147.0}, {"date": "2025-08-25", "close": 11.25, "volume": 33063.0}, {"date": "2025-08-26", "close": 10.78, "volume": 44829.0}, {"date": "2025-08-27", "close": 10.625, "volume": 36912.0}, {"date": "2025-08-28", "close": 10.28, "volume": 49565.0}, {"date": "2025-08-29", "close": 10.05, "volume": 43432.0}, {"date": "2025-09-02", "close": 9.84, "volume": 74133.0}, {"date": "2025-09-03", "close": 10.25, "volume": 53008.0}, {"date": "2025-09-04", "close": 10.0, "volume": 39918.0}, {"date": "2025-09-05", "close": 10.64, "volume": 24442.0}, {"date": "2025-09-08", "close": 10.19, "volume": 33241.0}, {"date": "2025-09-09", "close": 10.09, "volume": 36611.0}, {"date": "2025-09-10", "close": 9.81, "volume": 47865.0}, {"date": "2025-09-11", "close": 9.96, "volume": 72132.0}, {"date": "2025-09-12", "close": 9.68, "volume": 61235.0}, {"date": "2025-09-15", "close": 9.79, "volume": 87415.0}, {"date": "2025-09-16", "close": 9.6, "volume": 52772.0}, {"date": "2025-09-17", "close": 9.15, "volume": 93341.0}, {"date": "2025-09-18", "close": 10.31, "volume": 71079.0}, {"date": "2025-09-19", "close": 9.44, "volume": 214825.0}, {"date": "2025-09-22", "close": 10.04, "volume": 72857.0}, {"date": "2025-09-23", "close": 9.81, "volume": 29044.0}, {"date": "2025-09-24", "close": 10.07, "volume": 21960.0}, {"date": "2025-09-25", "close": 9.46, "volume": 101204.0}, {"date": "2025-09-26", "close": 9.26, "volume": 84482.0}, {"date": "2025-09-29", "close": 9.85, "volume": 132972.0}, {"date": "2025-09-30", "close": 10.22, "volume": 193768.0}, {"date": "2025-10-01", "close": 10.24, "volume": 50304.0}, {"date": "2025-10-02", "close": 10.34, "volume": 44820.0}, {"date": "2025-10-03", "close": 10.19, "volume": 59699.0}, {"date": "2025-10-06", "close": 10.0, "volume": 99188.0}, {"date": "2025-10-07", "close": 9.74, "volume": 97131.0}, {"date": "2025-10-08", "close": 10.23, "volume": 99516.0}, {"date": "2025-10-09", "close": 10.1, "volume": 73422.0}, {"date": "2025-10-10", "close": 9.32, "volume": 73044.0}, {"date": "2025-10-13", "close": 9.495, "volume": 45945.0}, {"date": "2025-10-14", "close": 9.42, "volume": 68541.0}, {"date": "2025-10-15", "close": 9.65, "volume": 71778.0}, {"date": "2025-10-16", "close": 9.42, "volume": 92640.0}, {"date": "2025-10-17", "close": 9.01, "volume": 114703.0}, {"date": "2025-10-20", "close": 9.75, "volume": 141673.0}, {"date": "2025-10-21", "close": 9.28, "volume": 73539.0}, {"date": "2025-10-22", "close": 8.99, "volume": 110600.0}, {"date": "2025-10-23", "close": 9.0, "volume": 70561.0}, {"date": "2025-10-24", "close": 9.16, "volume": 68514.0}, {"date": "2025-10-27", "close": 8.85, "volume": 872520.0}, {"date": "2025-10-28", "close": 8.32, "volume": 165627.0}, {"date": "2025-10-29", "close": 8.2, "volume": 346248.0}, {"date": "2025-10-30", "close": 8.11, "volume": 132461.0}, {"date": "2025-10-31", "close": 8.17, "volume": 33561.0}, {"date": "2025-11-03", "close": 8.13, "volume": 115647.0}, {"date": "2025-11-04", "close": 7.71, "volume": 93295.0}, {"date": "2025-11-05", "close": 7.67, "volume": 102570.0}, {"date": "2025-11-06", "close": 7.55, "volume": 309359.0}, {"date": "2025-11-07", "close": 7.87, "volume": 101822.0}, {"date": "2025-11-10", "close": 7.24, "volume": 111506.0}, {"date": "2025-11-11", "close": 7.3, "volume": 50487.0}, {"date": "2025-11-12", "close": 7.58, "volume": 67432.0}, {"date": "2025-11-13", "close": 7.23, "volume": 71218.0}, {"date": "2025-11-14", "close": 7.46, "volume": 96910.0}, {"date": "2025-11-17", "close": 7.38, "volume": 134507.0}, {"date": "2025-11-18", "close": 7.62, "volume": 73573.0}, {"date": "2025-11-19", "close": 7.15, "volume": 101809.0}, {"date": "2025-11-20", "close": 7.15, "volume": 115015.0}, {"date": "2025-11-21", "close": 7.24, "volume": 127386.0}, {"date": "2025-11-24", "close": 7.43, "volume": 150388.0}, {"date": "2025-11-25", "close": 7.32, "volume": 109562.0}, {"date": "2025-11-26", "close": 7.6, "volume": 143905.0}, {"date": "2025-11-28", "close": 7.49, "volume": 45216.0}, {"date": "2025-12-01", "close": 7.3, "volume": 233452.0}, {"date": "2025-12-02", "close": 6.71, "volume": 289404.0}, {"date": "2025-12-03", "close": 6.65, "volume": 252861.0}, {"date": "2025-12-04", "close": 6.9, "volume": 364771.0}, {"date": "2025-12-05", "close": 6.88, "volume": 126141.0}, {"date": "2025-12-08", "close": 6.72, "volume": 139446.0}, {"date": "2025-12-09", "close": 7.9, "volume": 807729.0}, {"date": "2025-12-10", "close": 7.85, "volume": 262695.0}, {"date": "2025-12-11", "close": 8.45, "volume": 177757.0}, {"date": "2025-12-12", "close": 8.52, "volume": 173658.0}, {"date": "2025-12-15", "close": 8.97, "volume": 291051.0}, {"date": "2025-12-16", "close": 8.29, "volume": 239651.0}, {"date": "2025-12-17", "close": 7.43, "volume": 160157.0}, {"date": "2025-12-18", "close": 7.36, "volume": 190583.0}, {"date": "2025-12-19", "close": 7.22, "volume": 297627.0}, {"date": "2025-12-22", "close": 6.72, "volume": 156407.0}, {"date": "2025-12-23", "close": 6.43, "volume": 172429.0}, {"date": "2025-12-24", "close": 6.76, "volume": 111090.0}, {"date": "2025-12-26", "close": 6.68, "volume": 157043.0}, {"date": "2025-12-29", "close": 6.47, "volume": 91672.0}, {"date": "2025-12-30", "close": 6.94, "volume": 567660.0}, {"date": "2025-12-31", "close": 7.21, "volume": 368372.0}, {"date": "2026-01-02", "close": 6.76, "volume": 216120.0}, {"date": "2026-01-05", "close": 6.91, "volume": 114195.0}, {"date": "2026-01-06", "close": 7.04, "volume": 140928.0}, {"date": "2026-01-07", "close": 7.76, "volume": 181360.0}, {"date": "2026-01-08", "close": 8.12, "volume": 192455.0}, {"date": "2026-01-09", "close": 8.2, "volume": 271822.0}, {"date": "2026-01-12", "close": 7.27, "volume": 162982.0}, {"date": "2026-01-13", "close": 7.66, "volume": 121839.0}, {"date": "2026-01-14", "close": 7.64, "volume": 96438.0}, {"date": "2026-01-15", "close": 7.36, "volume": 76270.0}, {"date": "2026-01-16", "close": 7.42, "volume": 149256.0}, {"date": "2026-01-20", "close": 7.23, "volume": 90176.0}, {"date": "2026-01-21", "close": 7.64, "volume": 107177.0}, {"date": "2026-01-22", "close": 7.58, "volume": 67779.0}, {"date": "2026-01-23", "close": 7.64, "volume": 88543.0}, {"date": "2026-01-26", "close": 7.61, "volume": 71666.0}, {"date": "2026-01-27", "close": 7.4, "volume": 62595.0}, {"date": "2026-01-28", "close": 7.28, "volume": 90468.0}, {"date": "2026-01-29", "close": 6.98, "volume": 69927.0}, {"date": "2026-01-30", "close": 6.83, "volume": 84539.0}, {"date": "2026-02-02", "close": 6.79, "volume": 71035.0}, {"date": "2026-02-03", "close": 6.93, "volume": 134017.0}, {"date": "2026-02-04", "close": 6.84, "volume": 112340.0}, {"date": "2026-02-05", "close": 6.28, "volume": 154946.0}, {"date": "2026-02-06", "close": 6.49, "volume": 122821.0}, {"date": "2026-02-09", "close": 6.5, "volume": 64845.0}, {"date": "2026-02-10", "close": 6.47, "volume": 63232.0}, {"date": "2026-02-11", "close": 6.4, "volume": 84001.0}, {"date": "2026-02-12", "close": 6.41, "volume": 134497.0}, {"date": "2026-02-13", "close": 6.52, "volume": 68007.0}, {"date": "2026-02-17", "close": 6.75, "volume": 72073.0}, {"date": "2026-02-18", "close": 6.64, "volume": 158557.0}, {"date": "2026-02-19", "close": 6.78, "volume": 52568.0}, {"date": "2026-02-20", "close": 6.93, "volume": 100501.0}, {"date": "2026-02-23", "close": 6.98, "volume": 123839.0}, {"date": "2026-02-24", "close": 7.55, "volume": 296332.0}, {"date": "2026-02-25", "close": 7.89, "volume": 234235.0}, {"date": "2026-02-26", "close": 8.35, "volume": 230039.0}, {"date": "2026-02-27", "close": 7.59, "volume": 176789.0}, {"date": "2026-03-02", "close": 7.6, "volume": 97860.0}, {"date": "2026-03-03", "close": 7.48, "volume": 66289.0}, {"date": "2026-03-04", "close": 7.87, "volume": 130473.0}, {"date": "2026-03-05", "close": 6.88, "volume": 224410.0}, {"date": "2026-03-06", "close": 6.85, "volume": 180236.0}, {"date": "2026-03-09", "close": 9.02, "volume": 2932269.0}, {"date": "2026-03-10", "close": 8.55, "volume": 398472.0}, {"date": "2026-03-11", "close": 8.26, "volume": 181685.0}, {"date": "2026-03-12", "close": 8.12, "volume": 100443.0}, {"date": "2026-03-13", "close": 7.39, "volume": 150715.0}, {"date": "2026-03-16", "close": 7.33, "volume": 82991.0}, {"date": "2026-03-17", "close": 7.18, "volume": 128889.0}, {"date": "2026-03-18", "close": 6.65, "volume": 161256.0}, {"date": "2026-03-19", "close": 6.57, "volume": 111436.0}, {"date": "2026-03-20", "close": 6.51, "volume": 106531.0}, {"date": "2026-03-23", "close": 6.6, "volume": 119814.0}, {"date": "2026-03-24", "close": 6.07, "volume": 174369.0}, {"date": "2026-03-25", "close": 6.25, "volume": 150513.0}, {"date": "2026-03-26", "close": 6.08, "volume": 133563.0}, {"date": "2026-03-27", "close": 5.85, "volume": 321728.0}, {"date": "2026-03-30", "close": 5.88, "volume": 154155.0}, {"date": "2026-03-31", "close": 6.15, "volume": 154891.0}, {"date": "2026-04-01", "close": 6.39, "volume": 103932.0}, {"date": "2026-04-02", "close": 6.26, "volume": 60432.0}, {"date": "2026-04-06", "close": 6.24, "volume": 92947.0}, {"date": "2026-04-07", "close": 6.28, "volume": 128853.0}, {"date": "2026-04-08", "close": 6.15, "volume": 152535.0}, {"date": "2026-04-09", "close": 6.18, "volume": 173725.0}, {"date": "2026-04-10", "close": 5.98, "volume": 174873.0}, {"date": "2026-04-13", "close": 5.93, "volume": 243582.0}, {"date": "2026-04-14", "close": 6.35, "volume": 279915.0}, {"date": "2026-04-15", "close": 5.99, "volume": 195415.0}, {"date": "2026-04-16", "close": 6.38, "volume": 301035.0}, {"date": "2026-04-17", "close": 7.04, "volume": 373256.0}, {"date": "2026-04-20", "close": 6.94, "volume": 150672.0}, {"date": "2026-04-21", "close": 6.91, "volume": 127201.0}, {"date": "2026-04-22", "close": 6.89, "volume": 104716.0}, {"date": "2026-04-23", "close": 6.97, "volume": 93317.0}, {"date": "2026-04-24", "close": 6.75, "volume": 118888.0}, {"date": "2026-04-27", "close": 7.09, "volume": 232027.0}, {"date": "2026-04-28", "close": 6.8, "volume": 94673.0}, {"date": "2026-04-29", "close": 6.47, "volume": 157247.0}, {"date": "2026-04-30", "close": 6.22, "volume": 136452.0}, {"date": "2026-05-01", "close": 6.22, "volume": 205007.0}, {"date": "2026-05-04", "close": 6.93, "volume": 230664.0}, {"date": "2026-05-05", "close": 7.39, "volume": 296348.0}, {"date": "2026-05-06", "close": 8.34, "volume": 278382.0}, {"date": "2026-05-07", "close": 8.16, "volume": 181013.0}, {"date": "2026-05-08", "close": 8.65, "volume": 172223.0}, {"date": "2026-05-11", "close": 8.53, "volume": 279631.0}, {"date": "2026-05-12", "close": 8.7, "volume": 107241.0}, {"date": "2026-05-13", "close": 8.42, "volume": 120244.0}, {"date": "2026-05-14", "close": 8.27, "volume": 82366.0}, {"date": "2026-05-15", "close": 7.38, "volume": 120336.0}, {"date": "2026-05-18", "close": 6.89, "volume": 136165.0}, {"date": "2026-05-19", "close": 6.09, "volume": 208740.0}, {"date": "2026-05-20", "close": 6.52, "volume": 178134.0}, {"date": "2026-05-21", "close": 6.68, "volume": 126339.0}, {"date": "2026-05-22", "close": 6.75, "volume": 109017.0}, {"date": "2026-05-26", "close": 6.45, "volume": 374231.0}, {"date": "2026-05-27", "close": 6.93, "volume": 169742.0}, {"date": "2026-05-28", "close": 7.21, "volume": 150636.0}, {"date": "2026-05-29", "close": 7.54, "volume": 238056.0}, {"date": "2026-06-01", "close": 6.92, "volume": 139358.0}, {"date": "2026-06-02", "close": 6.41, "volume": 154116.0}, {"date": "2026-06-03", "close": 6.265, "volume": 172779.0}, {"date": "2026-06-04", "close": 6.55, "volume": 87530.0}, {"date": "2026-06-05", "close": 5.84, "volume": 278813.0}, {"date": "2026-06-08", "close": 5.86, "volume": 143821.0}, {"date": "2026-06-09", "close": 6.85, "volume": 3494847.0}, {"date": "2026-06-10", "close": 7.43, "volume": 545692.0}, {"date": "2026-06-11", "close": 8.06, "volume": 508010.0}, {"date": "2026-06-12", "close": 9.51, "volume": 877999.0}, {"date": "2026-06-15", "close": 8.6, "volume": 260129.0}, {"date": "2026-06-16", "close": 9.05, "volume": 368196.0}, {"date": "2026-06-17", "close": 9.88, "volume": 604935.0}, {"date": "2026-06-18", "close": 9.63, "volume": 354813.0}, {"date": "2026-06-22", "close": 9.95, "volume": 327605.0}, {"date": "2026-06-23", "close": 10.18, "volume": 293907.0}, {"date": "2026-06-24", "close": 9.64, "volume": 190334.0}, {"date": "2026-06-25", "close": 8.93, "volume": 265804.0}, {"date": "2026-06-26", "close": 9.42, "volume": 765474.0}, {"date": "2026-06-29", "close": 9.64, "volume": 191870.0}, {"date": "2026-06-30", "close": 10.42, "volume": 535370.0}, {"date": "2026-07-01", "close": 10.18, "volume": 168488.0}, {"date": "2026-07-02", "close": 10.59, "volume": 178033.0}, {"date": "2026-07-06", "close": 10.34, "volume": 124896.0}, {"date": "2026-07-07", "close": 10.05, "volume": 138647.0}, {"date": "2026-07-08", "close": 10.25, "volume": 169945.0}, {"date": "2026-07-09", "close": 9.67, "volume": 117513.0}, {"date": "2026-07-10", "close": 9.46, "volume": 133011.0}, {"date": "2026-07-13", "close": 8.63, "volume": 259974.0}, {"date": "2026-07-14", "close": 8.62, "volume": 114470.0}, {"date": "2026-07-15", "close": 8.68, "volume": 180453.0}, {"date": "2026-07-16", "close": 8.33, "volume": 126075.0}, {"date": "2026-07-17", "close": 8.26, "volume": 145321.0}, {"date": "2026-07-20", "close": 8.18, "volume": 114126.0}, {"date": "2026-07-21", "close": 8.13, "volume": 151831.0}, {"date": "2026-07-22", "close": 8.13, "volume": 86543.0}, {"date": "2026-07-23", "close": 7.92, "volume": 140707.0}, {"date": "2026-07-24", "close": 7.88, "volume": 143286.0}, {"date": "2026-07-27", "close": 7.79, "volume": 79053.0}, {"date": "2026-07-28", "close": 7.65, "volume": 106229.0}, {"date": "2026-07-29", "close": 7.42, "volume": 168818.0}, {"date": "2026-07-30", "close": 7.73, "volume": 98714.0}, {"date": "2026-07-31", "close": 7.8, "volume": 140249.0}, {"date": "2026-08-03", "close": 7.87, "volume": 111947.0}, {"date": "2026-08-04", "close": 8.06, "volume": 297963.0}, {"date": "2026-08-05", "close": 8.35, "volume": 113230.0}, {"date": "2026-08-06", "close": 8.76, "volume": 105581.0}, {"date": "2026-08-07", "close": 8.85, "volume": 84113.0}], "refreshing": true}