{"ticker": "UPLD", "overview": {"cik": "1505155", "ticker": "UPLD", "name": "Upland Software, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002147950-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0002147950-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001505155-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001505155-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001624067-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001624067-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007778", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001624067-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007723", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001505155-26-000062", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007677", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001624067-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007617", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002144368-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007495", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007456", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001505155-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001505155-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001505155-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001289889-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001870221-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001940842-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001870221-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001505155-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001505155-26-000039", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 16826.95674, "net": -16826.95674, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-07"}, "metrics": {"ticker": "UPLD", "has_prices": true, "as_of": "2026-09-23", "last": 3.54, "prev_close": 3.7, "change": -0.16000000000000014, "change_pct": -0.04324324324324328, "session_volume": 162364.0, "vwap_5": 3.6254977726772504, "vwap_20": 3.7304185238912657, "vwap_60": 4.4041686785513985, "vwap_250": 8.562632388796661, "high_52w": 20.5, "low_52w": 3.12, "avg_volume_20": 41740.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002147950-26-000005", "src": "INSIDERS", "ticker": "UPLD", "cik": "1505155", "company": "Upland Software, Inc.", "company_raw": "Upland Software, Inc.", "who": "Jennifer L. Simon", "who_key": "Simon Jennifer L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on UPLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147950/000214795026000005/0002147950-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001624067-26-000008", "src": "INSIDERS", "ticker": "UPLD", "cik": "1505155", "company": "Upland Software, Inc.", "company_raw": "Upland Software, Inc.", "who": "Timothy Mattox", "who_key": "Mattox Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3626.95674, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $4K of UPLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000008/0001624067-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0001624067-26-000006", "src": "INSIDERS", "ticker": "UPLD", "cik": "1505155", "company": "Upland Software, Inc.", "company_raw": "Upland Software, Inc.", "who": "Timothy Mattox", "who_key": "Mattox Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4270.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims UPLD: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000006/0001624067-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "0001624067-26-000002", "src": "INSIDERS", "ticker": "UPLD", "cik": "1505155", "company": "Upland Software, Inc.", "company_raw": "Upland Software, Inc.", "who": "Timothy Mattox", "who_key": "Mattox Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8930.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims UPLD: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000002/0001624067-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0000102909-26-002576", "src": "13DG", "ticker": "UPLD", "cik": "1505155", "company": "Upland Software, Inc.", "company_raw": "Upland Software, Inc.", "who": "Upland Software, Inc.", "who_key": "Upland Software, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Upland Software, Inc. adjusts its stake in UPLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505155/0000102909-26-002576-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002576", "src": "13DG", "ticker": "UPLD", "cik": "1505155", "company": "Upland Software, Inc.", "company_raw": "Upland Software, Inc.", "who": "Upland Software, Inc.", "who_key": "Upland Software, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Upland Software, Inc. adjusts its stake in UPLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1505155/0000102909-26-002576-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Upland Software, Inc. - Common Stock", "new_value": "Upland Software, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001505155", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001505155", "applied": 1, "detected_at": "2026-10-28T09:29:29.557481"}]}, "key_people": [{"who": "Timothy Mattox", "who_key": "Mattox Timothy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16826.95674, "net": -16826.95674, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3626.95674, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000008/0001624067-26-000008-index.htm"}, {"action": "SELL", "amount": 4270.0, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000006/0001624067-26-000006-index.htm"}, {"action": "SELL", "amount": 8930.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000002/0001624067-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3626.95674, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624067/000162406726000008/0001624067-26-000008-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -4270.0}, {"date": "2026-08-07", "net": -3626.95674}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002147950-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0002147950-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001505155-26-000070", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001505155-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001624067-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001624067-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007778", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001624067-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007723", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001505155-26-000062", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007677", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001624067-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007617", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0002144368-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007495", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007456", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001505155-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001505155-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001505155-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001289889-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001870221-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001940842-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001870221-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-04", "title": "Employee share plan", "accession": "0001505155-26-000046", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001505155-26-000039", "price_sensitive": true}], "performance": {"ticker": "UPLD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 89.7, "volume": 737.0}, {"date": "2016-09-26", "close": 90.7, "volume": 1867.0}, {"date": "2016-09-27", "close": 89.0, "volume": 1731.0}, {"date": "2016-09-28", "close": 89.6, "volume": 737.0}, {"date": "2016-09-29", "close": 88.9, "volume": 316.0}, {"date": "2016-09-30", "close": 88.1, "volume": 3356.0}, {"date": "2016-10-03", "close": 87.9, "volume": 6763.0}, {"date": "2016-10-04", "close": 87.9, "volume": 565.0}, {"date": "2016-10-05", "close": 87.8, "volume": 2149.0}, {"date": "2016-10-06", "close": 88.0, "volume": 647.0}, {"date": "2016-10-07", "close": 87.9, "volume": 1172.0}, {"date": "2016-10-10", "close": 87.1, "volume": 443.0}, {"date": "2016-10-11", "close": 86.7, "volume": 623.0}, {"date": "2016-10-12", "close": 86.0, "volume": 723.0}, {"date": "2016-10-13", "close": 84.0, "volume": 559.0}, {"date": "2016-10-14", "close": 84.5, "volume": 524.0}, {"date": "2016-10-17", "close": 85.3, "volume": 46.0}, {"date": "2016-10-18", "close": 84.9, "volume": 73.0}, {"date": "2016-10-19", "close": 84.8, "volume": 1434.0}, {"date": "2016-10-20", "close": 85.0, "volume": 313.0}, {"date": "2016-10-21", "close": 85.0, "volume": null}, {"date": "2016-10-24", "close": 85.0, "volume": null}, {"date": "2016-10-25", "close": 85.0, "volume": null}, {"date": "2016-10-26", "close": 85.0, "volume": null}, {"date": "2016-10-27", "close": 84.0, "volume": 100.0}, {"date": "2016-10-28", "close": 84.2, "volume": 198.0}, {"date": "2016-10-31", "close": 84.4, "volume": 311.0}, {"date": "2016-11-01", "close": 82.5, "volume": 2599.0}, {"date": "2016-11-02", "close": 82.1, "volume": 1221.0}, {"date": "2016-11-03", "close": 81.1, "volume": 567.0}, {"date": "2016-11-04", "close": 81.2, "volume": 842.0}, {"date": "2016-11-07", "close": 82.1, "volume": 299.0}, {"date": "2016-11-08", "close": 80.5, "volume": 1483.0}, {"date": "2016-11-09", "close": 78.5, "volume": 617.0}, {"date": "2016-11-10", "close": 80.3, "volume": 2742.0}, {"date": "2016-11-11", "close": 85.1, "volume": 9519.0}, {"date": "2016-11-14", "close": 83.6, "volume": 699.0}, {"date": "2016-11-15", "close": 84.2, "volume": 648.0}, {"date": "2016-11-16", "close": 87.5, "volume": 4590.0}, {"date": "2016-11-17", "close": 89.0, "volume": 3727.0}, {"date": "2016-11-18", "close": 90.7, "volume": 2889.0}, {"date": "2016-11-21", "close": 91.4, "volume": 1153.0}, {"date": "2016-11-22", "close": 91.5, "volume": 2658.0}, {"date": "2016-11-23", "close": 95.0, "volume": 1809.0}, {"date": "2016-11-25", "close": 95.0, "volume": 406.0}, {"date": "2016-11-28", "close": 95.2, "volume": 3378.0}, {"date": "2016-11-29", "close": 95.9, "volume": 2095.0}, {"date": "2016-11-30", "close": 94.2, "volume": 2645.0}, {"date": "2016-12-01", "close": 95.9, "volume": 727.0}, {"date": "2016-12-02", "close": 96.9, "volume": 6772.0}, {"date": "2016-12-05", "close": 97.4, "volume": 1204.0}, {"date": "2016-12-06", "close": 94.8, "volume": 5634.0}, {"date": "2016-12-07", "close": 95.2, "volume": 2530.0}, {"date": "2016-12-08", "close": 93.3, "volume": 4987.0}, {"date": "2016-12-09", "close": 92.1, "volume": 558.0}, {"date": "2016-12-12", "close": 90.0, "volume": 3032.0}, {"date": "2016-12-13", "close": 89.5, "volume": 2627.0}, {"date": "2016-12-14", "close": 88.6, "volume": 5037.0}, {"date": "2016-12-15", "close": 87.9, "volume": 5830.0}, {"date": "2016-12-16", "close": 87.5, "volume": 6748.0}, {"date": "2016-12-19", "close": 87.4, "volume": 1548.0}, {"date": "2016-12-20", "close": 87.2, "volume": 285.0}, {"date": "2016-12-21", "close": 86.7, "volume": 1743.0}, {"date": "2016-12-22", "close": 89.3, "volume": 433.0}, {"date": "2016-12-23", "close": 89.9, "volume": 338.0}, {"date": "2016-12-27", "close": 89.3, "volume": 1611.0}, {"date": "2016-12-28", "close": 89.3, "volume": 4350.0}, {"date": "2016-12-29", "close": 89.5, "volume": 126.0}, {"date": "2016-12-30", "close": 89.5, "volume": 508.0}, {"date": "2017-01-03", "close": 89.9, "volume": 119.0}, {"date": "2017-01-04", "close": 89.0, "volume": 658.0}, {"date": "2017-01-05", "close": 89.5, "volume": 85.0}, {"date": "2017-01-06", "close": 89.7, "volume": 2593.0}, {"date": "2017-01-09", "close": 91.5, "volume": 3137.0}, {"date": "2017-01-10", "close": 93.0, "volume": 2417.0}, {"date": "2017-01-11", "close": 100.0, "volume": 21301.0}, {"date": "2017-01-12", "close": 100.1, "volume": 15811.0}, {"date": "2017-01-13", "close": 104.5, "volume": 4328.0}, {"date": "2017-01-17", "close": 104.5, "volume": 2291.0}, {"date": "2017-01-18", "close": 104.0, "volume": 2578.0}, {"date": "2017-01-19", "close": 105.5, "volume": 5827.0}, {"date": "2017-01-20", "close": 104.75, "volume": 2542.0}, {"date": "2017-01-23", "close": 105.7, "volume": 2593.0}, {"date": "2017-01-24", "close": 108.4, "volume": 5721.0}, {"date": "2017-01-25", "close": 114.0, "volume": 9755.0}, {"date": "2017-01-26", "close": 116.2, "volume": 1583.0}, {"date": "2017-01-27", "close": 119.5, "volume": 8224.0}, {"date": "2017-01-30", "close": 118.5, "volume": 3861.0}, {"date": "2017-01-31", "close": 120.9, "volume": 5789.0}, {"date": "2017-02-01", "close": 121.0, "volume": 5433.0}, {"date": "2017-02-02", "close": 123.3, "volume": 7197.0}, {"date": "2017-02-03", "close": 122.9, "volume": 2916.0}, {"date": "2017-02-06", "close": 120.8, "volume": 1568.0}, {"date": "2017-02-07", "close": 121.6, "volume": 1251.0}, {"date": "2017-02-08", "close": 120.3, "volume": 2519.0}, {"date": "2017-02-09", "close": 120.0, "volume": 3740.0}, {"date": "2017-02-10", "close": 119.9, "volume": 2520.0}, {"date": "2017-02-13", "close": 120.2, "volume": 2229.0}, {"date": "2017-02-14", "close": 119.7, "volume": 3606.0}, {"date": "2017-02-15", "close": 119.7, "volume": 9997.0}, {"date": "2017-02-16", "close": 120.2, "volume": 999.0}, {"date": "2017-02-17", "close": 118.4, "volume": 395.0}, {"date": "2017-02-21", "close": 119.9, "volume": 1429.0}, {"date": "2017-02-22", "close": 119.1, "volume": 2217.0}, {"date": "2017-02-23", "close": 119.5, "volume": 4471.0}, {"date": "2017-02-24", "close": 120.5, "volume": 2618.0}, {"date": "2017-02-27", "close": 120.5, "volume": 1617.0}, {"date": "2017-02-28", "close": 120.5, "volume": 2966.0}, {"date": "2017-03-01", "close": 122.3, "volume": 4798.0}, {"date": "2017-03-02", "close": 121.1, "volume": 762.0}, {"date": "2017-03-03", "close": 120.0, "volume": 2929.0}, {"date": "2017-03-06", "close": 119.2, "volume": 1007.0}, {"date": "2017-03-07", "close": 120.1, "volume": 1619.0}, {"date": "2017-03-08", "close": 120.6, "volume": 1654.0}, {"date": "2017-03-09", "close": 120.4, "volume": 2868.0}, {"date": "2017-03-10", "close": 120.4, "volume": 1694.0}, {"date": "2017-03-13", "close": 127.5, "volume": 7795.0}, {"date": "2017-03-14", "close": 139.4, "volume": 15971.0}, {"date": "2017-03-15", "close": 139.3, "volume": 11359.0}, {"date": "2017-03-16", "close": 140.0, "volume": 3941.0}, {"date": "2017-03-17", "close": 144.6, "volume": 4460.0}, {"date": "2017-03-20", "close": 144.0, "volume": 8833.0}, {"date": "2017-03-21", "close": 141.7, "volume": 2294.0}, {"date": "2017-03-22", "close": 139.3, "volume": 2389.0}, {"date": "2017-03-23", "close": 144.4, "volume": 6154.0}, {"date": "2017-03-24", "close": 155.9, "volume": 14713.0}, {"date": "2017-03-27", "close": 158.0, "volume": 6103.0}, {"date": "2017-03-28", "close": 154.7, "volume": 2580.0}, {"date": "2017-03-29", "close": 152.3, "volume": 1263.0}, {"date": "2017-03-30", "close": 155.0, "volume": 5096.0}, {"date": "2017-03-31", "close": 158.9, "volume": 4479.0}, {"date": "2017-04-03", "close": 158.6, "volume": 10469.0}, {"date": "2017-04-04", "close": 156.9, "volume": 1222.0}, {"date": "2017-04-05", "close": 155.4, "volume": 3483.0}, {"date": "2017-04-06", "close": 156.5, "volume": 2257.0}, {"date": "2017-04-07", "close": 157.8, "volume": 2626.0}, {"date": "2017-04-10", "close": 157.9, "volume": 2154.0}, {"date": "2017-04-11", "close": 159.7, "volume": 1539.0}, {"date": "2017-04-12", "close": 159.5, "volume": 1844.0}, {"date": "2017-04-13", "close": 156.8, "volume": 3760.0}, {"date": "2017-04-17", "close": 156.6, "volume": 16072.0}, {"date": "2017-04-18", "close": 157.2, "volume": 1804.0}, {"date": "2017-04-19", "close": 160.7, "volume": 16285.0}, {"date": "2017-04-20", "close": 169.1, "volume": 13863.0}, {"date": "2017-04-21", "close": 170.7, "volume": 10598.0}, {"date": "2017-04-24", "close": 202.5, "volume": 28153.0}, {"date": "2017-04-25", "close": 198.8, "volume": 12805.0}, {"date": "2017-04-26", "close": 193.5, "volume": 9542.0}, {"date": "2017-04-27", "close": 200.9, "volume": 14004.0}, {"date": "2017-04-28", "close": 198.9, "volume": 7326.0}, {"date": "2017-05-01", "close": 199.6, "volume": 5492.0}, {"date": "2017-05-02", "close": 199.7, "volume": 11529.0}, {"date": "2017-05-03", "close": 201.0, "volume": 5114.0}, {"date": "2017-05-04", "close": 205.7, "volume": 6998.0}, {"date": "2017-05-05", "close": 208.1, "volume": 8582.0}, {"date": "2017-05-08", "close": 208.9, "volume": 3911.0}, {"date": "2017-05-09", "close": 209.5, "volume": 4577.0}, {"date": "2017-05-10", "close": 210.0, "volume": 3110.0}, {"date": "2017-05-11", "close": 212.4, "volume": 14564.0}, {"date": "2017-05-12", "close": 212.6, "volume": 17068.0}, {"date": "2017-05-15", "close": 223.0, "volume": 26447.0}, {"date": "2017-05-16", "close": 223.0, "volume": 17790.0}, {"date": "2017-05-17", "close": 218.2, "volume": 7691.0}, {"date": "2017-05-18", "close": 218.3, "volume": 6192.0}, {"date": "2017-05-19", "close": 221.8, "volume": 6899.0}, {"date": "2017-05-22", "close": 229.7, "volume": 14184.0}, {"date": "2017-05-23", "close": 227.1, "volume": 7476.0}, {"date": "2017-05-24", "close": 227.0, "volume": 6981.0}, {"date": "2017-05-25", "close": 224.2, "volume": 2060.0}, {"date": "2017-05-26", "close": 223.4, "volume": 4476.0}, {"date": "2017-05-30", "close": 223.1, "volume": 4407.0}, {"date": "2017-05-31", "close": 222.4, "volume": 3093.0}, {"date": "2017-06-01", "close": 238.8, "volume": 13762.0}, {"date": "2017-06-02", "close": 239.5, "volume": 8813.0}, {"date": "2017-06-05", "close": 229.1, "volume": 7866.0}, {"date": "2017-06-06", "close": 220.5, "volume": 8319.0}, {"date": "2017-06-07", "close": 216.1, "volume": 90016.0}, {"date": "2017-06-08", "close": 219.4, "volume": 14985.0}, {"date": "2017-06-09", "close": 215.7, "volume": 22341.0}, {"date": "2017-06-12", "close": 215.5, "volume": 13522.0}, {"date": "2017-06-13", "close": 215.7, "volume": 15995.0}, {"date": "2017-06-14", "close": 215.0, "volume": 12879.0}, {"date": "2017-06-15", "close": 215.1, "volume": 17318.0}, {"date": "2017-06-16", "close": 215.5, "volume": 13801.0}, {"date": "2017-06-19", "close": 219.5, "volume": 10328.0}, {"date": "2017-06-20", "close": 224.1, "volume": 12442.0}, {"date": "2017-06-21", "close": 228.7, "volume": 10497.0}, {"date": "2017-06-22", "close": 226.4, "volume": 13823.0}, {"date": "2017-06-23", "close": 225.0, "volume": 139374.0}, {"date": "2017-06-26", "close": 222.9, "volume": 10872.0}, {"date": "2017-06-27", "close": 219.1, "volume": 15640.0}, {"date": "2017-06-28", "close": 224.1, "volume": 12342.0}, {"date": "2017-06-29", "close": 219.1, "volume": 10557.0}, {"date": "2017-06-30", "close": 219.9, "volume": 7107.0}, {"date": "2017-07-03", "close": 215.3, "volume": 8472.0}, {"date": "2017-07-05", "close": 216.0, "volume": 7904.0}, {"date": "2017-07-06", "close": 215.4, "volume": 6860.0}, {"date": "2017-07-07", "close": 222.5, "volume": 8389.0}, {"date": "2017-07-10", "close": 230.8, "volume": 12067.0}, {"date": "2017-07-11", "close": 230.8, "volume": 10055.0}, {"date": "2017-07-12", "close": 232.0, "volume": 7563.0}, {"date": "2017-07-13", "close": 239.7, "volume": 33707.0}, {"date": "2017-07-14", "close": 239.6, "volume": 15101.0}, {"date": "2017-07-17", "close": 234.9, "volume": 9404.0}, {"date": "2017-07-18", "close": 240.4, "volume": 15770.0}, {"date": "2017-07-19", "close": 249.7, "volume": 39880.0}, {"date": "2017-07-20", "close": 248.0, "volume": 17627.0}, {"date": "2017-07-21", "close": 250.2, "volume": 13821.0}, {"date": "2017-07-24", "close": 250.8, "volume": 12709.0}, {"date": "2017-07-25", "close": 253.2, "volume": 11425.0}, {"date": "2017-07-26", "close": 253.3, "volume": 7883.0}, {"date": "2017-07-27", "close": 248.5, "volume": 10715.0}, {"date": "2017-07-28", "close": 247.2, "volume": 11639.0}, {"date": "2017-07-31", "close": 246.5, "volume": 8712.0}, {"date": "2017-08-01", "close": 246.1, "volume": 7070.0}, {"date": "2017-08-02", "close": 236.6, "volume": 15305.0}, {"date": "2017-08-03", "close": 235.9, "volume": 8820.0}, {"date": "2017-08-04", "close": 236.6, "volume": 8816.0}, {"date": "2017-08-07", "close": 238.5, "volume": 8842.0}, {"date": "2017-08-08", "close": 236.0, "volume": 5411.0}, {"date": "2017-08-09", "close": 233.3, "volume": 9759.0}, {"date": "2017-08-10", "close": 229.8, "volume": 10979.0}, {"date": "2017-08-11", "close": 230.8, "volume": 35085.0}, {"date": "2017-08-14", "close": 238.8, "volume": 31463.0}, {"date": "2017-08-15", "close": 234.4, "volume": 10593.0}, {"date": "2017-08-16", "close": 239.9, "volume": 41645.0}, {"date": "2017-08-17", "close": 234.1, "volume": 22186.0}, {"date": "2017-08-18", "close": 235.8, "volume": 9323.0}, {"date": "2017-08-21", "close": 235.7, "volume": 7728.0}, {"date": "2017-08-22", "close": 236.5, "volume": 14334.0}, {"date": "2017-08-23", "close": 234.4, "volume": 6649.0}, {"date": "2017-08-24", "close": 234.2, "volume": 6058.0}, {"date": "2017-08-25", "close": 234.9, "volume": 6043.0}, {"date": "2017-08-28", "close": 226.9, "volume": 19856.0}, {"date": "2017-08-29", "close": 227.2, "volume": 7964.0}, {"date": "2017-08-30", "close": 228.9, "volume": 15957.0}, {"date": "2017-08-31", "close": 230.0, "volume": 8869.0}, {"date": "2017-09-01", "close": 236.4, "volume": 18506.0}, {"date": "2017-09-05", "close": 233.9, "volume": 6901.0}, {"date": "2017-09-06", "close": 227.1, "volume": 5554.0}, {"date": "2017-09-07", "close": 222.3, "volume": 9052.0}, {"date": "2017-09-08", "close": 224.2, "volume": 8437.0}, {"date": "2017-09-11", "close": 225.0, "volume": 7448.0}, {"date": "2017-09-12", "close": 221.0, "volume": 8650.0}, {"date": "2017-09-13", "close": 217.3, "volume": 8009.0}, {"date": "2017-09-14", "close": 220.3, "volume": 15325.0}, {"date": "2017-09-15", "close": 207.1, "volume": 28603.0}, {"date": "2017-09-18", "close": 207.6, "volume": 17348.0}, {"date": "2017-09-19", "close": 209.7, "volume": 7772.0}, {"date": "2017-09-20", "close": 206.8, "volume": 11620.0}, {"date": "2017-09-21", "close": 203.4, "volume": 8282.0}, {"date": "2017-09-22", "close": 202.9, "volume": 4485.0}, {"date": "2017-09-25", "close": 199.1, "volume": 19375.0}, {"date": "2017-09-26", "close": 198.2, "volume": 8241.0}, {"date": "2017-09-27", "close": 214.0, "volume": 15845.0}, {"date": "2017-09-28", "close": 211.0, "volume": 7488.0}, {"date": "2017-09-29", "close": 211.6, "volume": 10593.0}, {"date": "2017-10-02", "close": 214.3, "volume": 16061.0}, {"date": "2017-10-03", "close": 215.1, "volume": 6011.0}, {"date": "2017-10-04", "close": 218.0, "volume": 7091.0}, {"date": "2017-10-05", "close": 220.0, "volume": 7087.0}, {"date": "2017-10-06", "close": 219.5, "volume": 5431.0}, {"date": "2017-10-09", "close": 218.1, "volume": 5006.0}, {"date": "2017-10-10", "close": 219.8, "volume": 5644.0}, {"date": "2017-10-11", "close": 219.4, "volume": 5747.0}, {"date": "2017-10-12", "close": 215.8, "volume": 3041.0}, {"date": "2017-10-13", "close": 212.5, "volume": 4508.0}, {"date": "2017-10-16", "close": 214.7, "volume": 7632.0}, {"date": "2017-10-17", "close": 213.3, "volume": 3185.0}, {"date": "2017-10-18", "close": 212.0, "volume": 5217.0}, {"date": "2017-10-19", "close": 212.8, "volume": 7866.0}, {"date": "2017-10-20", "close": 223.8, "volume": 34523.0}, {"date": "2017-10-23", "close": 221.5, "volume": 14738.0}, {"date": "2017-10-24", "close": 218.8, "volume": 12085.0}, {"date": "2017-10-25", "close": 218.2, "volume": 12266.0}, {"date": "2017-10-26", "close": 218.8, "volume": 11816.0}, {"date": "2017-10-27", "close": 219.2, "volume": 9593.0}, {"date": "2017-10-30", "close": 218.8, "volume": 11635.0}, {"date": "2017-10-31", "close": 219.7, "volume": 15059.0}, {"date": "2017-11-01", "close": 214.7, "volume": 12104.0}, {"date": "2017-11-02", "close": 215.2, "volume": 11192.0}, {"date": "2017-11-03", "close": 218.8, "volume": 10617.0}, {"date": "2017-11-06", "close": 206.6, "volume": 9004.0}, {"date": "2017-11-07", "close": 203.0, "volume": 15656.0}, {"date": "2017-11-08", "close": 212.8, "volume": 26135.0}, {"date": "2017-11-09", "close": 211.8, "volume": 13563.0}, {"date": "2017-11-10", "close": 208.6, "volume": 45828.0}, {"date": "2017-11-13", "close": 211.9, "volume": 14874.0}, {"date": "2017-11-14", "close": 209.7, "volume": 4767.0}, {"date": "2017-11-15", "close": 209.2, "volume": 9893.0}, {"date": "2017-11-16", "close": 215.0, "volume": 11601.0}, {"date": "2017-11-17", "close": 212.0, "volume": 75814.0}, {"date": "2017-11-20", "close": 214.7, "volume": 38011.0}, {"date": "2017-11-21", "close": 217.0, "volume": 47717.0}, {"date": "2017-11-22", "close": 229.9, "volume": 74439.0}, {"date": "2017-11-24", "close": 229.6, "volume": 11522.0}, {"date": "2017-11-27", "close": 232.9, "volume": 45183.0}, {"date": "2017-11-28", "close": 246.2, "volume": 59428.0}, {"date": "2017-11-29", "close": 241.3, "volume": 40208.0}, {"date": "2017-11-30", "close": 234.4, "volume": 34237.0}, {"date": "2017-12-01", "close": 231.3, "volume": 21373.0}, {"date": "2017-12-04", "close": 217.3, "volume": 26915.0}, {"date": "2017-12-05", "close": 221.5, "volume": 18135.0}, {"date": "2017-12-06", "close": 225.1, "volume": 9532.0}, {"date": "2017-12-07", "close": 229.0, "volume": 14710.0}, {"date": "2017-12-08", "close": 225.4, "volume": 9384.0}, {"date": "2017-12-11", "close": 224.3, "volume": 11074.0}, {"date": "2017-12-12", "close": 217.9, "volume": 13695.0}, {"date": "2017-12-13", "close": 218.6, "volume": 15931.0}, {"date": "2017-12-14", "close": 222.1, "volume": 158469.0}, {"date": "2017-12-15", "close": 220.0, "volume": 44567.0}, {"date": "2017-12-18", "close": 223.2, "volume": 56366.0}, {"date": "2017-12-19", "close": 223.8, "volume": 18216.0}, {"date": "2017-12-20", "close": 225.2, "volume": 18270.0}, {"date": "2017-12-21", "close": 225.9, "volume": 13790.0}, {"date": "2017-12-22", "close": 225.6, "volume": 36008.0}, {"date": "2017-12-26", "close": 219.9, "volume": 17440.0}, {"date": "2017-12-27", "close": 220.0, "volume": 20465.0}, {"date": "2017-12-28", "close": 219.7, "volume": 18354.0}, {"date": "2017-12-29", "close": 216.6, "volume": 15747.0}, {"date": "2018-01-02", "close": 214.9, "volume": 20552.0}, {"date": "2018-01-03", "close": 216.1, "volume": 17038.0}, {"date": "2018-01-04", "close": 218.7, "volume": 9180.0}, {"date": "2018-01-05", "close": 221.1, "volume": 14816.0}, {"date": "2018-01-08", "close": 224.8, "volume": 27942.0}, {"date": "2018-01-09", "close": 220.0, "volume": 15437.0}, {"date": "2018-01-10", "close": 223.3, "volume": 8431.0}, {"date": "2018-01-11", "close": 227.4, "volume": 14534.0}, {"date": "2018-01-12", "close": 230.3, "volume": 9738.0}, {"date": "2018-01-16", "close": 226.0, "volume": 17297.0}, {"date": "2018-01-17", "close": 226.6, "volume": 9557.0}, {"date": "2018-01-18", "close": 226.9, "volume": 11865.0}, {"date": "2018-01-19", "close": 235.5, "volume": 16373.0}, {"date": "2018-01-22", "close": 231.4, "volume": 15110.0}, {"date": "2018-01-23", "close": 231.4, "volume": 10965.0}, {"date": "2018-01-24", "close": 235.9, "volume": 19051.0}, {"date": "2018-01-25", "close": 236.5, "volume": 18439.0}, {"date": "2018-01-26", "close": 238.9, "volume": 11773.0}, {"date": "2018-01-29", "close": 233.7, "volume": 20921.0}, {"date": "2018-01-30", "close": 230.1, "volume": 9894.0}, {"date": "2018-01-31", "close": 231.3, "volume": 8861.0}, {"date": "2018-02-01", "close": 230.6, "volume": 9345.0}, {"date": "2018-02-02", "close": 229.5, "volume": 11308.0}, {"date": "2018-02-05", "close": 221.4, "volume": 17780.0}, {"date": "2018-02-06", "close": 221.1, "volume": 16486.0}, {"date": "2018-02-07", "close": 222.9, "volume": 7466.0}, {"date": "2018-02-08", "close": 216.5, "volume": 12712.0}, {"date": "2018-02-09", "close": 216.9, "volume": 16864.0}, {"date": "2018-02-12", "close": 221.9, "volume": 13822.0}, {"date": "2018-02-13", "close": 223.5, "volume": 7968.0}, {"date": "2018-02-14", "close": 224.9, "volume": 12846.0}, {"date": "2018-02-15", "close": 227.3, "volume": 18884.0}, {"date": "2018-02-16", "close": 226.3, "volume": 7102.0}, {"date": "2018-02-20", "close": 221.8, "volume": 15320.0}, {"date": "2018-02-21", "close": 226.6, "volume": 12080.0}, {"date": "2018-02-22", "close": 226.6, "volume": 8930.0}, {"date": "2018-02-23", "close": 235.2, "volume": 18489.0}, {"date": "2018-02-26", "close": 238.1, "volume": 13108.0}, {"date": "2018-02-27", "close": 238.7, "volume": 13109.0}, {"date": "2018-02-28", "close": 238.6, "volume": 13472.0}, {"date": "2018-03-01", "close": 241.0, "volume": 19680.0}, {"date": "2018-03-02", "close": 242.9, "volume": 35239.0}, {"date": "2018-03-05", "close": 272.5, "volume": 152240.0}, {"date": "2018-03-06", "close": 267.8, "volume": 90936.0}, {"date": "2018-03-07", "close": 272.2, "volume": 31961.0}, {"date": "2018-03-08", "close": 270.9, "volume": 24878.0}, {"date": "2018-03-09", "close": 300.4, "volume": 146941.0}, {"date": "2018-03-12", "close": 295.5, "volume": 52554.0}, {"date": "2018-03-13", "close": 282.5, "volume": 48745.0}, {"date": "2018-03-14", "close": 293.6, "volume": 24502.0}, {"date": "2018-03-15", "close": 291.6, "volume": 12254.0}, {"date": "2018-03-16", "close": 286.2, "volume": 13957.0}, {"date": "2018-03-19", "close": 288.9, "volume": 18930.0}, {"date": "2018-03-20", "close": 297.1, "volume": 24711.0}, {"date": "2018-03-21", "close": 292.7, "volume": 14002.0}, {"date": "2018-03-22", "close": 300.5, "volume": 75742.0}, {"date": "2018-03-23", "close": 291.3, "volume": 66041.0}, {"date": "2018-03-26", "close": 300.9, "volume": 24105.0}, {"date": "2018-03-27", "close": 286.7, "volume": 31249.0}, {"date": "2018-03-28", "close": 280.1, "volume": 35654.0}, {"date": "2018-03-29", "close": 287.9, "volume": 27224.0}, {"date": "2018-04-02", "close": 284.7, "volume": 13473.0}, {"date": "2018-04-03", "close": 283.8, "volume": 11318.0}, {"date": "2018-04-04", "close": 285.4, "volume": 9605.0}, {"date": "2018-04-05", "close": 288.2, "volume": 12960.0}, {"date": "2018-04-06", "close": 281.4, "volume": 6867.0}, {"date": "2018-04-09", "close": 281.7, "volume": 24614.0}, {"date": "2018-04-10", "close": 288.4, "volume": 10513.0}, {"date": "2018-04-11", "close": 289.8, "volume": 11242.0}, {"date": "2018-04-12", "close": 291.7, "volume": 7075.0}, {"date": "2018-04-13", "close": 284.7, "volume": 8344.0}, {"date": "2018-04-16", "close": 281.1, "volume": 28811.0}, {"date": "2018-04-17", "close": 288.4, "volume": 10219.0}, {"date": "2018-04-18", "close": 288.1, "volume": 8108.0}, {"date": "2018-04-19", "close": 282.1, "volume": 7081.0}, {"date": "2018-04-20", "close": 275.6, "volume": 6056.0}, {"date": "2018-04-23", "close": 274.0, "volume": 7147.0}, {"date": "2018-04-24", "close": 271.6, "volume": 16084.0}, {"date": "2018-04-25", "close": 273.0, "volume": 12728.0}, {"date": "2018-04-26", "close": 274.4, "volume": 18265.0}, {"date": "2018-04-27", "close": 272.5, "volume": 10534.0}, {"date": "2018-04-30", "close": 271.7, "volume": 8674.0}, {"date": "2018-05-01", "close": 275.0, "volume": 6357.0}, {"date": "2018-05-02", "close": 276.4, "volume": 8753.0}, {"date": "2018-05-03", "close": 278.1, "volume": 9040.0}, {"date": "2018-05-04", "close": 281.4, "volume": 8466.0}, {"date": "2018-05-07", "close": 288.7, "volume": 16153.0}, {"date": "2018-05-08", "close": 291.5, "volume": 14020.0}, {"date": "2018-05-09", "close": 292.6, "volume": 12932.0}, {"date": "2018-05-10", "close": 316.0, "volume": 61240.0}, {"date": "2018-05-11", "close": 313.8, "volume": 17568.0}, {"date": "2018-05-14", "close": 314.1, "volume": 36791.0}, {"date": "2018-05-15", "close": 312.0, "volume": 33323.0}, {"date": "2018-05-16", "close": 317.2, "volume": 18751.0}, {"date": "2018-05-17", "close": 322.7, "volume": 20507.0}, {"date": "2018-05-18", "close": 325.8, "volume": 25078.0}, {"date": "2018-05-21", "close": 324.9, "volume": 10422.0}, {"date": "2018-05-22", "close": 315.9, "volume": 9605.0}, {"date": "2018-05-23", "close": 321.7, "volume": 16607.0}, {"date": "2018-05-24", "close": 328.9, "volume": 16030.0}, {"date": "2018-05-25", "close": 339.1, "volume": 42143.0}, {"date": "2018-05-29", "close": 349.6, "volume": 39234.0}, {"date": "2018-05-30", "close": 356.7, "volume": 50687.0}, {"date": "2018-05-31", "close": 357.8, "volume": 33796.0}, {"date": "2018-06-01", "close": 351.7, "volume": 17088.0}, {"date": "2018-06-04", "close": 351.2, "volume": 23974.0}, {"date": "2018-06-05", "close": 351.5, "volume": 12255.0}, {"date": "2018-06-06", "close": 353.2, "volume": 20742.0}, {"date": "2018-06-07", "close": 342.5, "volume": 14894.0}, {"date": "2018-06-08", "close": 344.2, "volume": 11856.0}, {"date": "2018-06-11", "close": 343.9, "volume": 10793.0}, {"date": "2018-06-12", "close": 350.0, "volume": 10684.0}, {"date": "2018-06-13", "close": 350.7, "volume": 14293.0}, {"date": "2018-06-14", "close": 352.9, "volume": 20690.0}, {"date": "2018-06-15", "close": 352.7, "volume": 22559.0}, {"date": "2018-06-18", "close": 364.7, "volume": 47105.0}, {"date": "2018-06-19", "close": 355.4, "volume": 16736.0}, {"date": "2018-06-20", "close": 351.5, "volume": 15574.0}, {"date": "2018-06-21", "close": 337.8, "volume": 24815.0}, {"date": "2018-06-22", "close": 333.9, "volume": 117266.0}, {"date": "2018-06-25", "close": 325.3, "volume": 45644.0}, {"date": "2018-06-26", "close": 322.2, "volume": 21099.0}, {"date": "2018-06-27", "close": 326.0, "volume": 28856.0}, {"date": "2018-06-28", "close": 343.9, "volume": 29753.0}, {"date": "2018-06-29", "close": 343.7, "volume": 30369.0}, {"date": "2018-07-02", "close": 347.8, "volume": 15489.0}, {"date": "2018-07-03", "close": 347.6, "volume": 8544.0}, {"date": "2018-07-05", "close": 360.1, "volume": 36762.0}, {"date": "2018-07-06", "close": 366.8, "volume": 19157.0}, {"date": "2018-07-09", "close": 366.7, "volume": 17687.0}, {"date": "2018-07-10", "close": 359.9, "volume": 11258.0}, {"date": "2018-07-11", "close": 356.7, "volume": 8467.0}, {"date": "2018-07-12", "close": 361.2, "volume": 14526.0}, {"date": "2018-07-13", "close": 356.6, "volume": 11571.0}, {"date": "2018-07-16", "close": 349.3, "volume": 16365.0}, {"date": "2018-07-17", "close": 352.3, "volume": 12473.0}, {"date": "2018-07-18", "close": 353.3, "volume": 10638.0}, {"date": "2018-07-19", "close": 350.9, "volume": 6552.0}, {"date": "2018-07-20", "close": 352.5, "volume": 12549.0}, {"date": "2018-07-23", "close": 352.5, "volume": 6920.0}, {"date": "2018-07-24", "close": 347.5, "volume": 23728.0}, {"date": "2018-07-25", "close": 351.9, "volume": 19403.0}, {"date": "2018-07-26", "close": 349.7, "volume": 11923.0}, {"date": "2018-07-27", "close": 334.9, "volume": 17937.0}, {"date": "2018-07-30", "close": 309.0, "volume": 40258.0}, {"date": "2018-07-31", "close": 313.2, "volume": 32660.0}, {"date": "2018-08-01", "close": 313.6, "volume": 25698.0}, {"date": "2018-08-02", "close": 314.8, "volume": 25412.0}, {"date": "2018-08-03", "close": 321.1, "volume": 34057.0}, {"date": "2018-08-06", "close": 333.9, "volume": 21212.0}, {"date": "2018-08-07", "close": 337.8, "volume": 10379.0}, {"date": "2018-08-08", "close": 339.8, "volume": 30122.0}, {"date": "2018-08-09", "close": 345.4, "volume": 58363.0}, {"date": "2018-08-10", "close": 346.2, "volume": 13422.0}, {"date": "2018-08-13", "close": 345.7, "volume": 17100.0}, {"date": "2018-08-14", "close": 341.7, "volume": 22047.0}, {"date": "2018-08-15", "close": 345.0, "volume": 17312.0}, {"date": "2018-08-16", "close": 349.0, "volume": 28281.0}, {"date": "2018-08-17", "close": 345.8, "volume": 12271.0}, {"date": "2018-08-20", "close": 342.9, "volume": 7754.0}, {"date": "2018-08-21", "close": 344.3, "volume": 7935.0}, {"date": "2018-08-22", "close": 346.0, "volume": 6572.0}, {"date": "2018-08-23", "close": 348.8, "volume": 10899.0}, {"date": "2018-08-24", "close": 350.5, "volume": 10791.0}, {"date": "2018-08-27", "close": 361.5, "volume": 106327.0}, {"date": "2018-08-28", "close": 369.1, "volume": 34969.0}, {"date": "2018-08-29", "close": 379.4, "volume": 56369.0}, {"date": "2018-08-30", "close": 378.5, "volume": 17086.0}, {"date": "2018-08-31", "close": 372.2, "volume": 18964.0}, {"date": "2018-09-04", "close": 360.0, "volume": 32136.0}, {"date": "2018-09-05", "close": 356.5, "volume": 23935.0}, {"date": "2018-09-06", "close": 354.7, "volume": 9604.0}, {"date": "2018-09-07", "close": 350.5, "volume": 18505.0}, {"date": "2018-09-10", "close": 359.5, "volume": 24885.0}, {"date": "2018-09-11", "close": 357.1, "volume": 11219.0}, {"date": "2018-09-12", "close": 354.0, "volume": 12522.0}, {"date": "2018-09-13", "close": 351.3, "volume": 12497.0}, {"date": "2018-09-14", "close": 348.15, "volume": 10260.0}, {"date": "2018-09-17", "close": 335.4, "volume": 14857.0}, {"date": "2018-09-18", "close": 340.6, "volume": 14149.0}, {"date": "2018-09-19", "close": 335.0, "volume": 19165.0}, {"date": "2018-09-20", "close": 340.5, "volume": 8970.0}, {"date": "2018-09-21", "close": 334.5, "volume": 37617.0}, {"date": "2018-09-24", "close": 328.6, "volume": 15677.0}, {"date": "2018-09-25", "close": 326.7, "volume": 9993.0}, {"date": "2018-09-26", "close": 320.9, "volume": 13952.0}, {"date": "2018-09-27", "close": 314.6, "volume": 20507.0}, {"date": "2018-09-28", "close": 323.1, "volume": 18286.0}, {"date": "2018-10-01", "close": 324.3, "volume": 20993.0}, {"date": "2018-10-02", "close": 309.1, "volume": 12786.0}, {"date": "2018-10-03", "close": 343.2, "volume": 50518.0}, {"date": "2018-10-04", "close": 352.6, "volume": 34462.0}, {"date": "2018-10-05", "close": 366.7, "volume": 33225.0}, {"date": "2018-10-08", "close": 352.1, "volume": 17446.0}, {"date": "2018-10-09", "close": 350.2, "volume": 15652.0}, {"date": "2018-10-10", "close": 325.8, "volume": 27515.0}, {"date": "2018-10-11", "close": 316.5, "volume": 21109.0}, {"date": "2018-10-12", "close": 322.0, "volume": 13088.0}, {"date": "2018-10-15", "close": 328.2, "volume": 12255.0}, {"date": "2018-10-16", "close": 344.5, "volume": 11070.0}, {"date": "2018-10-17", "close": 342.7, "volume": 7554.0}, {"date": "2018-10-18", "close": 330.3, "volume": 7784.0}, {"date": "2018-10-19", "close": 312.8, "volume": 14076.0}, {"date": "2018-10-22", "close": 315.0, "volume": 15004.0}, {"date": "2018-10-23", "close": 317.4, "volume": 11090.0}, {"date": "2018-10-24", "close": 291.4, "volume": 21329.0}, {"date": "2018-10-25", "close": 305.5, "volume": 12007.0}, {"date": "2018-10-26", "close": 299.9, "volume": 9004.0}, {"date": "2018-10-29", "close": 291.4, "volume": 17072.0}, {"date": "2018-10-30", "close": 303.1, "volume": 17716.0}, {"date": "2018-10-31", "close": 315.4, "volume": 13103.0}, {"date": "2018-11-01", "close": 323.5, "volume": 13350.0}, {"date": "2018-11-02", "close": 325.5, "volume": 42458.0}, {"date": "2018-11-05", "close": 306.1, "volume": 28720.0}, {"date": "2018-11-06", "close": 303.5, "volume": 15689.0}, {"date": "2018-11-07", "close": 325.4, "volume": 19271.0}, {"date": "2018-11-08", "close": 320.9, "volume": 13916.0}, {"date": "2018-11-09", "close": 320.0, "volume": 24194.0}, {"date": "2018-11-12", "close": 292.3, "volume": 29628.0}, {"date": "2018-11-13", "close": 295.0, "volume": 15692.0}, {"date": "2018-11-14", "close": 292.7, "volume": 11680.0}, {"date": "2018-11-15", "close": 306.9, "volume": 27138.0}, {"date": "2018-11-16", "close": 305.0, "volume": 14503.0}, {"date": "2018-11-19", "close": 277.1, "volume": 25912.0}, {"date": "2018-11-20", "close": 277.3, "volume": 18078.0}, {"date": "2018-11-21", "close": 281.0, "volume": 18117.0}, {"date": "2018-11-23", "close": 280.0, "volume": 6785.0}, {"date": "2018-11-26", "close": 290.7, "volume": 18555.0}, {"date": "2018-11-27", "close": 283.5, "volume": 19456.0}, {"date": "2018-11-28", "close": 296.8, "volume": 13517.0}, {"date": "2018-11-29", "close": 292.6, "volume": 13557.0}, {"date": "2018-11-30", "close": 280.8, "volume": 38561.0}, {"date": "2018-12-03", "close": 281.8, "volume": 15941.0}, {"date": "2018-12-04", "close": 270.0, "volume": 17776.0}, {"date": "2018-12-06", "close": 279.8, "volume": 15347.0}, {"date": "2018-12-07", "close": 271.0, "volume": 10601.0}, {"date": "2018-12-10", "close": 273.6, "volume": 5137.0}, {"date": "2018-12-11", "close": 270.1, "volume": 17033.0}, {"date": "2018-12-12", "close": 274.4, "volume": 7508.0}, {"date": "2018-12-13", "close": 287.4, "volume": 21259.0}, {"date": "2018-12-14", "close": 285.6, "volume": 27655.0}, {"date": "2018-12-17", "close": 269.4, "volume": 17109.0}, {"date": "2018-12-18", "close": 275.2, "volume": 12511.0}, {"date": "2018-12-19", "close": 275.4, "volume": 46239.0}, {"date": "2018-12-20", "close": 271.7, "volume": 29829.0}, {"date": "2018-12-21", "close": 257.5, "volume": 47182.0}, {"date": "2018-12-24", "close": 255.4, "volume": 7542.0}, {"date": "2018-12-26", "close": 263.3, "volume": 19232.0}, {"date": "2018-12-27", "close": 264.3, "volume": 18981.0}, {"date": "2018-12-28", "close": 263.1, "volume": 39099.0}, {"date": "2018-12-31", "close": 271.8, "volume": 23069.0}, {"date": "2019-01-02", "close": 273.7, "volume": 60880.0}, {"date": "2019-01-03", "close": 266.0, "volume": 16875.0}, {"date": "2019-01-04", "close": 276.7, "volume": 11708.0}, {"date": "2019-01-07", "close": 283.5, "volume": 26103.0}, {"date": "2019-01-08", "close": 287.5, "volume": 22829.0}, {"date": "2019-01-09", "close": 284.2, "volume": 19320.0}, {"date": "2019-01-10", "close": 283.4, "volume": 16424.0}, {"date": "2019-01-11", "close": 281.5, "volume": 18679.0}, {"date": "2019-01-14", "close": 272.1, "volume": 6550.0}, {"date": "2019-01-15", "close": 283.0, "volume": 8410.0}, {"date": "2019-01-16", "close": 285.4, "volume": 11670.0}, {"date": "2019-01-17", "close": 297.8, "volume": 21466.0}, {"date": "2019-01-18", "close": 304.3, "volume": 20930.0}, {"date": "2019-01-22", "close": 297.5, "volume": 28751.0}, {"date": "2019-01-23", "close": 298.0, "volume": 9926.0}, {"date": "2019-01-24", "close": 301.4, "volume": 24221.0}, {"date": "2019-01-25", "close": 309.0, "volume": 23990.0}, {"date": "2019-01-28", "close": 298.0, "volume": 14231.0}, {"date": "2019-01-29", "close": 292.0, "volume": 10244.0}, {"date": "2019-01-30", "close": 301.7, "volume": 15547.0}, {"date": "2019-01-31", "close": 312.4, "volume": 16335.0}, {"date": "2019-02-01", "close": 316.5, "volume": 12039.0}, {"date": "2019-02-04", "close": 320.0, "volume": 16478.0}, {"date": "2019-02-05", "close": 318.8, "volume": 17690.0}, {"date": "2019-02-06", "close": 314.2, "volume": 9079.0}, {"date": "2019-02-07", "close": 316.1, "volume": 9943.0}, {"date": "2019-02-08", "close": 314.5, "volume": 5011.0}, {"date": "2019-02-11", "close": 318.3, "volume": 5419.0}, {"date": "2019-02-12", "close": 329.4, "volume": 17210.0}, {"date": "2019-02-13", "close": 333.2, "volume": 19511.0}, {"date": "2019-02-14", "close": 339.6, "volume": 20157.0}, {"date": "2019-02-15", "close": 339.0, "volume": 29047.0}, {"date": "2019-02-19", "close": 343.2, "volume": 8657.0}, {"date": "2019-02-20", "close": 349.0, "volume": 17550.0}, {"date": "2019-02-21", "close": 348.2, "volume": 5425.0}, {"date": "2019-02-22", "close": 349.2, "volume": 11334.0}, {"date": "2019-02-25", "close": 351.5, "volume": 16691.0}, {"date": "2019-02-26", "close": 347.5, "volume": 5657.0}, {"date": "2019-02-27", "close": 352.9, "volume": 13720.0}, {"date": "2019-02-28", "close": 351.0, "volume": 15768.0}, {"date": "2019-03-01", "close": 352.8, "volume": 11076.0}, {"date": "2019-03-04", "close": 343.5, "volume": 21748.0}, {"date": "2019-03-05", "close": 330.8, "volume": 14354.0}, {"date": "2019-03-06", "close": 327.2, "volume": 16904.0}, {"date": "2019-03-07", "close": 337.9, "volume": 31260.0}, {"date": "2019-03-08", "close": 399.1, "volume": 199117.0}, {"date": "2019-03-11", "close": 407.2, "volume": 74929.0}, {"date": "2019-03-12", "close": 405.4, "volume": 46392.0}, {"date": "2019-03-13", "close": 401.0, "volume": 29959.0}, {"date": "2019-03-14", "close": 409.4, "volume": 32402.0}, {"date": "2019-03-15", "close": 414.3, "volume": 25445.0}, {"date": "2019-03-18", "close": 418.6, "volume": 21922.0}, {"date": "2019-03-19", "close": 412.9, "volume": 20103.0}, {"date": "2019-03-20", "close": 410.9, "volume": 20865.0}, {"date": "2019-03-21", "close": 419.2, "volume": 29570.0}, {"date": "2019-03-22", "close": 406.2, "volume": 26585.0}, {"date": "2019-03-25", "close": 411.6, "volume": 22014.0}, {"date": "2019-03-26", "close": 435.5, "volume": 45751.0}, {"date": "2019-03-27", "close": 413.8, "volume": 31748.0}, {"date": "2019-03-28", "close": 418.1, "volume": 14300.0}, {"date": "2019-03-29", "close": 423.6, "volume": 25659.0}, {"date": "2019-04-01", "close": 417.3, "volume": 28574.0}, {"date": "2019-04-02", "close": 414.7, "volume": 20769.0}, {"date": "2019-04-03", "close": 418.8, "volume": 21165.0}, {"date": "2019-04-04", "close": 404.9, "volume": 23835.0}, {"date": "2019-04-05", "close": 408.5, "volume": 9933.0}, {"date": "2019-04-08", "close": 410.8, "volume": 12825.0}, {"date": "2019-04-09", "close": 417.8, "volume": 19029.0}, {"date": "2019-04-10", "close": 419.7, "volume": 16097.0}, {"date": "2019-04-11", "close": 418.6, "volume": 11287.0}, {"date": "2019-04-12", "close": 414.9, "volume": 11345.0}, {"date": "2019-04-15", "close": 418.1, "volume": 23829.0}, {"date": "2019-04-16", "close": 418.1, "volume": 13370.0}, {"date": "2019-04-17", "close": 406.8, "volume": 11349.0}, {"date": "2019-04-18", "close": 400.3, "volume": 24304.0}, {"date": "2019-04-22", "close": 435.6, "volume": 40418.0}, {"date": "2019-04-23", "close": 456.0, "volume": 70224.0}, {"date": "2019-04-24", "close": 439.6, "volume": 35535.0}, {"date": "2019-04-25", "close": 457.0, "volume": 32127.0}, {"date": "2019-04-26", "close": 455.8, "volume": 33320.0}, {"date": "2019-04-29", "close": 465.8, "volume": 35935.0}, {"date": "2019-04-30", "close": 464.9, "volume": 29540.0}, {"date": "2019-05-01", "close": 459.5, "volume": 26104.0}, {"date": "2019-05-02", "close": 460.8, "volume": 32385.0}, {"date": "2019-05-03", "close": 465.8, "volume": 68655.0}, {"date": "2019-05-06", "close": 464.6, "volume": 35122.0}, {"date": "2019-05-07", "close": 440.1, "volume": 100217.0}, {"date": "2019-05-08", "close": 442.9, "volume": 59240.0}, {"date": "2019-05-09", "close": 464.9, "volume": 335697.0}, {"date": "2019-05-10", "close": 467.2, "volume": 142039.0}, {"date": "2019-05-13", "close": 450.1, "volume": 48846.0}, {"date": "2019-05-14", "close": 467.2, "volume": 41985.0}, {"date": "2019-05-15", "close": 473.1, "volume": 36550.0}, {"date": "2019-05-16", "close": 494.6, "volume": 91989.0}, {"date": "2019-05-17", "close": 489.7, "volume": 88709.0}, {"date": "2019-05-20", "close": 464.2, "volume": 71642.0}, {"date": "2019-05-21", "close": 472.4, "volume": 21789.0}, {"date": "2019-05-22", "close": 474.6, "volume": 39204.0}, {"date": "2019-05-23", "close": 469.9, "volume": 30702.0}, {"date": "2019-05-24", "close": 475.4, "volume": 25193.0}, {"date": "2019-05-28", "close": 494.4, "volume": 51512.0}, {"date": "2019-05-29", "close": 475.5, "volume": 41317.0}, {"date": "2019-05-30", "close": 481.0, "volume": 39633.0}, {"date": "2019-05-31", "close": 467.9, "volume": 39461.0}, {"date": "2019-06-03", "close": 449.5, "volume": 40272.0}, {"date": "2019-06-04", "close": 461.7, "volume": 40507.0}, {"date": "2019-06-05", "close": 472.8, "volume": 34626.0}, {"date": "2019-06-06", "close": 473.9, "volume": 24376.0}, {"date": "2019-06-07", "close": 488.6, "volume": 51404.0}, {"date": "2019-06-10", "close": 527.7, "volume": 147109.0}, {"date": "2019-06-11", "close": 495.4, "volume": 98149.0}, {"date": "2019-06-12", "close": 479.5, "volume": 97797.0}, {"date": "2019-06-13", "close": 482.4, "volume": 38495.0}, {"date": "2019-06-14", "close": 481.9, "volume": 35556.0}, {"date": "2019-06-17", "close": 496.9, "volume": 51634.0}, {"date": "2019-06-18", "close": 505.0, "volume": 46527.0}, {"date": "2019-06-19", "close": 512.3, "volume": 35829.0}, {"date": "2019-06-20", "close": 512.2, "volume": 55900.0}, {"date": "2019-06-21", "close": 477.9, "volume": 63016.0}, {"date": "2019-06-24", "close": 468.7, "volume": 48103.0}, {"date": "2019-06-25", "close": 441.8, "volume": 78636.0}, {"date": "2019-06-26", "close": 443.7, "volume": 67537.0}, {"date": "2019-06-27", "close": 438.5, "volume": 36242.0}, {"date": "2019-06-28", "close": 455.3, "volume": 156558.0}, {"date": "2019-07-01", "close": 467.2, "volume": 41366.0}, {"date": "2019-07-02", "close": 460.4, "volume": 23343.0}, {"date": "2019-07-03", "close": 467.4, "volume": 13568.0}, {"date": "2019-07-05", "close": 463.2, "volume": 26140.0}, {"date": "2019-07-08", "close": 471.0, "volume": 30136.0}, {"date": "2019-07-09", "close": 477.4, "volume": 23318.0}, {"date": "2019-07-10", "close": 475.0, "volume": 30224.0}, {"date": "2019-07-11", "close": 470.0, "volume": 17061.0}, {"date": "2019-07-12", "close": 459.3, "volume": 36278.0}, {"date": "2019-07-15", "close": 467.1, "volume": 22628.0}, {"date": "2019-07-16", "close": 470.6, "volume": 26749.0}, {"date": "2019-07-17", "close": 467.7, "volume": 23350.0}, {"date": "2019-07-18", "close": 460.5, "volume": 22920.0}, {"date": "2019-07-19", "close": 466.7, "volume": 30105.0}, {"date": "2019-07-22", "close": 466.8, "volume": 20346.0}, {"date": "2019-07-23", "close": 455.7, "volume": 24587.0}, {"date": "2019-07-24", "close": 459.3, "volume": 27306.0}, {"date": "2019-07-25", "close": 460.7, "volume": 17249.0}, {"date": "2019-07-26", "close": 477.4, "volume": 23220.0}, {"date": "2019-07-29", "close": 430.0, "volume": 75646.0}, {"date": "2019-07-30", "close": 435.4, "volume": 33777.0}, {"date": "2019-07-31", "close": 439.9, "volume": 34964.0}, {"date": "2019-08-01", "close": 448.2, "volume": 38441.0}, {"date": "2019-08-02", "close": 428.7, "volume": 36845.0}, {"date": "2019-08-05", "close": 421.2, "volume": 42826.0}, {"date": "2019-08-06", "close": 410.9, "volume": 29112.0}, {"date": "2019-08-07", "close": 428.0, "volume": 39158.0}, {"date": "2019-08-08", "close": 443.9, "volume": 71110.0}, {"date": "2019-08-09", "close": 425.4, "volume": 42998.0}, {"date": "2019-08-12", "close": 425.9, "volume": 34974.0}, {"date": "2019-08-13", "close": 426.5, "volume": 35497.0}, {"date": "2019-08-14", "close": 412.6, "volume": 63826.0}, {"date": "2019-08-15", "close": 413.4, "volume": 33435.0}, {"date": "2019-08-16", "close": 418.2, "volume": 23328.0}, {"date": "2019-08-19", "close": 425.9, "volume": 21713.0}, {"date": "2019-08-20", "close": 423.3, "volume": 16294.0}, {"date": "2019-08-21", "close": 427.3, "volume": 17621.0}, {"date": "2019-08-22", "close": 429.4, "volume": 23139.0}, {"date": "2019-08-23", "close": 416.4, "volume": 42856.0}, {"date": "2019-08-26", "close": 406.7, "volume": 35566.0}, {"date": "2019-08-27", "close": 394.7, "volume": 50240.0}, {"date": "2019-08-28", "close": 400.0, "volume": 44515.0}, {"date": "2019-08-29", "close": 398.8, "volume": 15015.0}, {"date": "2019-08-30", "close": 380.0, "volume": 75154.0}, {"date": "2019-09-03", "close": 366.4, "volume": 43638.0}, {"date": "2019-09-04", "close": 363.7, "volume": 34893.0}, {"date": "2019-09-05", "close": 364.2, "volume": 33140.0}, {"date": "2019-09-06", "close": 362.7, "volume": 53700.0}, {"date": "2019-09-09", "close": 364.4, "volume": 50765.0}, {"date": "2019-09-10", "close": 365.4, "volume": 35487.0}, {"date": "2019-09-11", "close": 373.3, "volume": 33812.0}, {"date": "2019-09-12", "close": 369.9, "volume": 22086.0}, {"date": "2019-09-13", "close": 355.2, "volume": 55040.0}, {"date": "2019-09-16", "close": 360.2, "volume": 24432.0}, {"date": "2019-09-17", "close": 359.4, "volume": 18039.0}, {"date": "2019-09-18", "close": 366.4, "volume": 28933.0}, {"date": "2019-09-19", "close": 371.3, "volume": 23170.0}, {"date": "2019-09-20", "close": 367.9, "volume": 24490.0}, {"date": "2019-09-23", "close": 364.1, "volume": 15982.0}, {"date": "2019-09-24", "close": 349.4, "volume": 29307.0}, {"date": "2019-09-25", "close": 350.7, "volume": 48625.0}, {"date": "2019-09-26", "close": 347.9, "volume": 30231.0}, {"date": "2019-09-27", "close": 336.8, "volume": 43865.0}, {"date": "2019-09-30", "close": 348.6, "volume": 67975.0}, {"date": "2019-10-01", "close": 370.6, "volume": 57414.0}, {"date": "2019-10-02", "close": 369.55, "volume": 91858.0}, {"date": "2019-10-03", "close": 372.1, "volume": 38946.0}, {"date": "2019-10-04", "close": 376.6, "volume": 34986.0}, {"date": "2019-10-07", "close": 389.4, "volume": 46505.0}, {"date": "2019-10-08", "close": 378.15, "volume": 38394.0}, {"date": "2019-10-09", "close": 386.1, "volume": 33134.0}, {"date": "2019-10-10", "close": 380.9, "volume": 26750.0}, {"date": "2019-10-11", "close": 390.9, "volume": 41045.0}, {"date": "2019-10-14", "close": 399.9, "volume": 52730.0}, {"date": "2019-10-15", "close": 408.5, "volume": 31598.0}, {"date": "2019-10-16", "close": 400.1, "volume": 28801.0}, {"date": "2019-10-17", "close": 402.2, "volume": 17818.0}, {"date": "2019-10-18", "close": 393.9, "volume": 33697.0}, {"date": "2019-10-21", "close": 388.2, "volume": 26617.0}, {"date": "2019-10-22", "close": 371.5, "volume": 24017.0}, {"date": "2019-10-23", "close": 366.7, "volume": 21085.0}, {"date": "2019-10-24", "close": 375.2, "volume": 31699.0}, {"date": "2019-10-25", "close": 376.1, "volume": 38191.0}, {"date": "2019-10-28", "close": 387.2, "volume": 24729.0}, {"date": "2019-10-29", "close": 380.4, "volume": 24135.0}, {"date": "2019-10-30", "close": 384.3, "volume": 16210.0}, {"date": "2019-10-31", "close": 374.8, "volume": 22658.0}, {"date": "2019-11-01", "close": 384.35, "volume": 25283.0}, {"date": "2019-11-04", "close": 388.0, "volume": 25085.0}, {"date": "2019-11-05", "close": 381.2, "volume": 17429.0}, {"date": "2019-11-06", "close": 387.7, "volume": 18677.0}, {"date": "2019-11-07", "close": 393.8, "volume": 45004.0}, {"date": "2019-11-08", "close": 350.1, "volume": 177203.0}, {"date": "2019-11-11", "close": 348.05, "volume": 55512.0}, {"date": "2019-11-12", "close": 361.2, "volume": 27222.0}, {"date": "2019-11-13", "close": 356.9, "volume": 20374.0}, {"date": "2019-11-14", "close": 353.7, "volume": 13857.0}, {"date": "2019-11-15", "close": 364.4, "volume": 31949.0}, {"date": "2019-11-18", "close": 366.4, "volume": 20892.0}, {"date": "2019-11-19", "close": 376.6, "volume": 27740.0}, {"date": "2019-11-20", "close": 382.1, "volume": 22929.0}, {"date": "2019-11-21", "close": 372.9, "volume": 16566.0}, {"date": "2019-11-22", "close": 378.6, "volume": 10990.0}, {"date": "2019-11-25", "close": 383.8, "volume": 26398.0}, {"date": "2019-11-26", "close": 384.3, "volume": 16303.0}, {"date": "2019-11-27", "close": 378.7, "volume": 14825.0}, {"date": "2019-11-29", "close": 387.1, "volume": 13130.0}, {"date": "2019-12-02", "close": 362.4, "volume": 36410.0}, {"date": "2019-12-03", "close": 366.4, "volume": 17304.0}, {"date": "2019-12-04", "close": 367.1, "volume": 21148.0}, {"date": "2019-12-05", "close": 362.5, "volume": 15681.0}, {"date": "2019-12-06", "close": 362.7, "volume": 20809.0}, {"date": "2019-12-09", "close": 369.3, "volume": 15388.0}, {"date": "2019-12-10", "close": 362.2, "volume": 24668.0}, {"date": "2019-12-11", "close": 353.1, "volume": 35211.0}, {"date": "2019-12-12", "close": 355.1, "volume": 22132.0}, {"date": "2019-12-13", "close": 357.8, "volume": 15634.0}, {"date": "2019-12-16", "close": 362.2, "volume": 33299.0}, {"date": "2019-12-17", "close": 362.8, "volume": 73438.0}, {"date": "2019-12-18", "close": 360.7, "volume": 27475.0}, {"date": "2019-12-19", "close": 360.4, "volume": 12291.0}, {"date": "2019-12-20", "close": 361.4, "volume": 24781.0}, {"date": "2019-12-23", "close": 367.3, "volume": 12747.0}, {"date": "2019-12-24", "close": 367.7, "volume": 12771.0}, {"date": "2019-12-26", "close": 365.1, "volume": 10908.0}, {"date": "2019-12-27", "close": 362.7, "volume": 12142.0}, {"date": "2019-12-30", "close": 362.1, "volume": 19275.0}, {"date": "2019-12-31", "close": 357.1, "volume": 17682.0}, {"date": "2020-01-02", "close": 368.9, "volume": 21804.0}, {"date": "2020-01-03", "close": 387.8, "volume": 47903.0}, {"date": "2020-01-06", "close": 393.5, "volume": 26954.0}, {"date": "2020-01-07", "close": 392.3, "volume": 16985.0}, {"date": "2020-01-08", "close": 399.0, "volume": 18544.0}, {"date": "2020-01-09", "close": 413.6, "volume": 18750.0}, {"date": "2020-01-10", "close": 416.1, "volume": 24670.0}, {"date": "2020-01-13", "close": 418.6, "volume": 21469.0}, {"date": "2020-01-14", "close": 411.3, "volume": 18715.0}, {"date": "2020-01-15", "close": 410.1, "volume": 32193.0}, {"date": "2020-01-16", "close": 412.7, "volume": 16197.0}, {"date": "2020-01-17", "close": 406.7, "volume": 15790.0}, {"date": "2020-01-21", "close": 409.0, "volume": 16727.0}, {"date": "2020-01-22", "close": 410.3, "volume": 17649.0}, {"date": "2020-01-23", "close": 405.2, "volume": 16303.0}, {"date": "2020-01-24", "close": 398.0, "volume": 12745.0}, {"date": "2020-01-27", "close": 387.7, "volume": 17152.0}, {"date": "2020-01-28", "close": 397.2, "volume": 12493.0}, {"date": "2020-01-29", "close": 397.8, "volume": 9301.0}, {"date": "2020-01-30", "close": 402.5, "volume": 13367.0}, {"date": "2020-01-31", "close": 390.4, "volume": 14922.0}, {"date": "2020-02-03", "close": 397.0, "volume": 16640.0}, {"date": "2020-02-04", "close": 407.3, "volume": 14836.0}, {"date": "2020-02-05", "close": 386.4, "volume": 40668.0}, {"date": "2020-02-06", "close": 390.1, "volume": 19435.0}, {"date": "2020-02-07", "close": 405.9, "volume": 22412.0}, {"date": "2020-02-10", "close": 439.9, "volume": 40951.0}, {"date": "2020-02-11", "close": 428.3, "volume": 23776.0}, {"date": "2020-02-12", "close": 434.3, "volume": 15619.0}, {"date": "2020-02-13", "close": 442.5, "volume": 17801.0}, {"date": "2020-02-14", "close": 446.0, "volume": 14553.0}, {"date": "2020-02-18", "close": 436.7, "volume": 15884.0}, {"date": "2020-02-19", "close": 437.1, "volume": 15543.0}, {"date": "2020-02-20", "close": 427.5, "volume": 12485.0}, {"date": "2020-02-21", "close": 424.2, "volume": 10812.0}, {"date": "2020-02-24", "close": 414.8, "volume": 17388.0}, {"date": "2020-02-25", "close": 401.9, "volume": 21123.0}, {"date": "2020-02-26", "close": 391.9, "volume": 30988.0}, {"date": "2020-02-27", "close": 385.5, "volume": 44937.0}, {"date": "2020-02-28", "close": 389.1, "volume": 38867.0}, {"date": "2020-03-02", "close": 387.5, "volume": 31217.0}, {"date": "2020-03-03", "close": 367.0, "volume": 23900.0}, {"date": "2020-03-04", "close": 361.7, "volume": 25627.0}, {"date": "2020-03-05", "close": 338.2, "volume": 36904.0}, {"date": "2020-03-06", "close": 327.3, "volume": 64463.0}, {"date": "2020-03-09", "close": 293.2, "volume": 36273.0}, {"date": "2020-03-10", "close": 300.5, "volume": 27138.0}, {"date": "2020-03-11", "close": 277.0, "volume": 27407.0}, {"date": "2020-03-12", "close": 255.7, "volume": 52887.0}, {"date": "2020-03-13", "close": 256.4, "volume": 43361.0}, {"date": "2020-03-16", "close": 226.1, "volume": 67700.0}, {"date": "2020-03-17", "close": 240.9, "volume": 67311.0}, {"date": "2020-03-18", "close": 223.8, "volume": 75455.0}, {"date": "2020-03-19", "close": 245.0, "volume": 51808.0}, {"date": "2020-03-20", "close": 239.5, "volume": 50734.0}, {"date": "2020-03-23", "close": 227.7, "volume": 48553.0}, {"date": "2020-03-24", "close": 245.5, "volume": 30960.0}, {"date": "2020-03-25", "close": 255.0, "volume": 45897.0}, {"date": "2020-03-26", "close": 263.5, "volume": 31924.0}, {"date": "2020-03-27", "close": 246.4, "volume": 31461.0}, {"date": "2020-03-30", "close": 255.0, "volume": 30387.0}, {"date": "2020-03-31", "close": 268.2, "volume": 48013.0}, {"date": "2020-04-01", "close": 246.5, "volume": 57488.0}, {"date": "2020-04-02", "close": 263.0, "volume": 34412.0}, {"date": "2020-04-03", "close": 253.2, "volume": 30797.0}, {"date": "2020-04-06", "close": 271.9, "volume": 28957.0}, {"date": "2020-04-07", "close": 275.3, "volume": 34459.0}, {"date": "2020-04-08", "close": 276.1, "volume": 38181.0}, {"date": "2020-04-09", "close": 286.1, "volume": 22035.0}, {"date": "2020-04-13", "close": 281.4, "volume": 18725.0}, {"date": "2020-04-14", "close": 285.0, "volume": 20420.0}, {"date": "2020-04-15", "close": 274.4, "volume": 31993.0}, {"date": "2020-04-16", "close": 281.4, "volume": 40841.0}, {"date": "2020-04-17", "close": 305.2, "volume": 35892.0}, {"date": "2020-04-20", "close": 297.7, "volume": 27476.0}, {"date": "2020-04-21", "close": 277.8, "volume": 16533.0}, {"date": "2020-04-22", "close": 290.9, "volume": 19210.0}, {"date": "2020-04-23", "close": 278.8, "volume": 22085.0}, {"date": "2020-04-24", "close": 276.8, "volume": 18928.0}, {"date": "2020-04-27", "close": 293.7, "volume": 17439.0}, {"date": "2020-04-28", "close": 297.7, "volume": 19571.0}, {"date": "2020-04-29", "close": 305.7, "volume": 30595.0}, {"date": "2020-04-30", "close": 316.3, "volume": 23831.0}, {"date": "2020-05-01", "close": 286.8, "volume": 21000.0}, {"date": "2020-05-04", "close": 296.9, "volume": 17553.0}, {"date": "2020-05-05", "close": 294.4, "volume": 23171.0}, {"date": "2020-05-06", "close": 298.1, "volume": 19438.0}, {"date": "2020-05-07", "close": 320.0, "volume": 38443.0}, {"date": "2020-05-08", "close": 315.3, "volume": 40753.0}, {"date": "2020-05-11", "close": 309.2, "volume": 38942.0}, {"date": "2020-05-12", "close": 294.8, "volume": 30264.0}, {"date": "2020-05-13", "close": 277.0, "volume": 41397.0}, {"date": "2020-05-14", "close": 273.8, "volume": 18684.0}, {"date": "2020-05-15", "close": 284.0, "volume": 16846.0}, {"date": "2020-05-18", "close": 295.4, "volume": 27099.0}, {"date": "2020-05-19", "close": 302.8, "volume": 13951.0}, {"date": "2020-05-20", "close": 300.9, "volume": 13835.0}, {"date": "2020-05-21", "close": 304.3, "volume": 14282.0}, {"date": "2020-05-22", "close": 319.4, "volume": 20325.0}, {"date": "2020-05-26", "close": 327.7, "volume": 40652.0}, {"date": "2020-05-27", "close": 336.8, "volume": 36219.0}, {"date": "2020-05-28", "close": 342.2, "volume": 24010.0}, {"date": "2020-05-29", "close": 345.5, "volume": 16183.0}, {"date": "2020-06-01", "close": 348.2, "volume": 26489.0}, {"date": "2020-06-02", "close": 353.1, "volume": 17370.0}, {"date": "2020-06-03", "close": 360.4, "volume": 14640.0}, {"date": "2020-06-04", "close": 349.2, "volume": 27741.0}, {"date": "2020-06-05", "close": 357.9, "volume": 15666.0}, {"date": "2020-06-08", "close": 373.6, "volume": 16915.0}, {"date": "2020-06-09", "close": 361.8, "volume": 16363.0}, {"date": "2020-06-10", "close": 354.0, "volume": 14509.0}, {"date": "2020-06-11", "close": 316.25, "volume": 30745.0}, {"date": "2020-06-12", "close": 319.2, "volume": 17085.0}, {"date": "2020-06-15", "close": 323.1, "volume": 17834.0}, {"date": "2020-06-16", "close": 340.8, "volume": 19132.0}, {"date": "2020-06-17", "close": 336.3, "volume": 16236.0}, {"date": "2020-06-18", "close": 345.7, "volume": 14578.0}, {"date": "2020-06-19", "close": 352.6, "volume": 23829.0}, {"date": "2020-06-22", "close": 353.5, "volume": 16443.0}, {"date": "2020-06-23", "close": 349.8, "volume": 10577.0}, {"date": "2020-06-24", "close": 334.0, "volume": 19392.0}, {"date": "2020-06-25", "close": 335.6, "volume": 24905.0}, {"date": "2020-06-26", "close": 326.7, "volume": 22432.0}, {"date": "2020-06-29", "close": 331.9, "volume": 19509.0}, {"date": "2020-06-30", "close": 347.6, "volume": 20442.0}, {"date": "2020-07-01", "close": 357.1, "volume": 12548.0}, {"date": "2020-07-02", "close": 360.0, "volume": 19062.0}, {"date": "2020-07-06", "close": 366.8, "volume": 15916.0}, {"date": "2020-07-07", "close": 357.7, "volume": 10996.0}, {"date": "2020-07-08", "close": 364.3, "volume": 14914.0}, {"date": "2020-07-09", "close": 356.7, "volume": 22520.0}, {"date": "2020-07-10", "close": 348.2, "volume": 15043.0}, {"date": "2020-07-13", "close": 331.4, "volume": 26922.0}, {"date": "2020-07-14", "close": 314.5, "volume": 50323.0}, {"date": "2020-07-15", "close": 323.6, "volume": 28658.0}, {"date": "2020-07-16", "close": 331.1, "volume": 18061.0}, {"date": "2020-07-17", "close": 339.0, "volume": 11349.0}, {"date": "2020-07-20", "close": 354.2, "volume": 16483.0}, {"date": "2020-07-21", "close": 352.1, "volume": 15559.0}, {"date": "2020-07-22", "close": 345.4, "volume": 11568.0}, {"date": "2020-07-23", "close": 346.1, "volume": 9983.0}, {"date": "2020-07-24", "close": 341.4, "volume": 10435.0}, {"date": "2020-07-27", "close": 347.0, "volume": 6975.0}, {"date": "2020-07-28", "close": 342.7, "volume": 6866.0}, {"date": "2020-07-29", "close": 346.6, "volume": 21951.0}, {"date": "2020-07-30", "close": 337.4, "volume": 9648.0}, {"date": "2020-07-31", "close": 344.2, "volume": 18508.0}, {"date": "2020-08-03", "close": 383.2, "volume": 25020.0}, {"date": "2020-08-04", "close": 391.8, "volume": 32915.0}, {"date": "2020-08-05", "close": 397.0, "volume": 18658.0}, {"date": "2020-08-06", "close": 404.6, "volume": 27255.0}, {"date": "2020-08-07", "close": 407.4, "volume": 50123.0}, {"date": "2020-08-10", "close": 398.5, "volume": 33655.0}, {"date": "2020-08-11", "close": 346.7, "volume": 125775.0}, {"date": "2020-08-12", "close": 340.0, "volume": 189693.0}, {"date": "2020-08-13", "close": 334.8, "volume": 80305.0}, {"date": "2020-08-14", "close": 331.0, "volume": 57222.0}, {"date": "2020-08-17", "close": 335.7, "volume": 34961.0}, {"date": "2020-08-18", "close": 338.7, "volume": 72084.0}, {"date": "2020-08-19", "close": 340.0, "volume": 61175.0}, {"date": "2020-08-20", "close": 338.4, "volume": 71361.0}, {"date": "2020-08-21", "close": 336.3, "volume": 42767.0}, {"date": "2020-08-24", "close": 344.8, "volume": 54526.0}, {"date": "2020-08-25", "close": 360.1, "volume": 58424.0}, {"date": "2020-08-26", "close": 383.1, "volume": 45127.0}, {"date": "2020-08-27", "close": 387.6, "volume": 30863.0}, {"date": "2020-08-28", "close": 398.3, "volume": 32078.0}, {"date": "2020-08-31", "close": 392.2, "volume": 32526.0}, {"date": "2020-09-01", "close": 410.8, "volume": 31219.0}, {"date": "2020-09-02", "close": 402.1, "volume": 29048.0}, {"date": "2020-09-03", "close": 375.7, "volume": 32654.0}, {"date": "2020-09-04", "close": 356.8, "volume": 44492.0}, {"date": "2020-09-08", "close": 344.3, "volume": 21718.0}, {"date": "2020-09-09", "close": 353.2, "volume": 36395.0}, {"date": "2020-09-10", "close": 355.8, "volume": 22264.0}, {"date": "2020-09-11", "close": 349.0, "volume": 19391.0}, {"date": "2020-09-14", "close": 357.1, "volume": 22350.0}, {"date": "2020-09-15", "close": 360.1, "volume": 13668.0}, {"date": "2020-09-16", "close": 367.2, "volume": 22693.0}, {"date": "2020-09-17", "close": 361.4, "volume": 19474.0}, {"date": "2020-09-18", "close": 371.9, "volume": 78038.0}, {"date": "2020-09-21", "close": 365.7, "volume": 22325.0}, {"date": "2020-09-22", "close": 378.3, "volume": 18056.0}, {"date": "2020-09-23", "close": 381.0, "volume": 44502.0}, {"date": "2020-09-24", "close": 366.8, "volume": 31544.0}, {"date": "2020-09-25", "close": 376.1, "volume": 22469.0}, {"date": "2020-09-28", "close": 383.5, "volume": 14853.0}, {"date": "2020-09-29", "close": 375.7, "volume": 13235.0}, {"date": "2020-09-30", "close": 377.0, "volume": 32172.0}, {"date": "2020-10-01", "close": 392.6, "volume": 27779.0}, {"date": "2020-10-02", "close": 398.5, "volume": 23278.0}, {"date": "2020-10-05", "close": 414.4, "volume": 23729.0}, {"date": "2020-10-06", "close": 410.6, "volume": 17620.0}, {"date": "2020-10-07", "close": 426.2, "volume": 28525.0}, {"date": "2020-10-08", "close": 433.3, "volume": 15099.0}, {"date": "2020-10-09", "close": 434.0, "volume": 25858.0}, {"date": "2020-10-12", "close": 440.4, "volume": 19352.0}, {"date": "2020-10-13", "close": 446.1, "volume": 17474.0}, {"date": "2020-10-14", "close": 439.7, "volume": 20235.0}, {"date": "2020-10-15", "close": 444.1, "volume": 17989.0}, {"date": "2020-10-16", "close": 446.6, "volume": 15097.0}, {"date": "2020-10-19", "close": 448.2, "volume": 27253.0}, {"date": "2020-10-20", "close": 439.7, "volume": 14441.0}, {"date": "2020-10-21", "close": 435.8, "volume": 9828.0}, {"date": "2020-10-22", "close": 436.0, "volume": 15131.0}, {"date": "2020-10-23", "close": 441.4, "volume": 10374.0}, {"date": "2020-10-26", "close": 419.1, "volume": 17557.0}, {"date": "2020-10-27", "close": 422.4, "volume": 18647.0}, {"date": "2020-10-28", "close": 418.2, "volume": 26429.0}, {"date": "2020-10-29", "close": 427.9, "volume": 16553.0}, {"date": "2020-10-30", "close": 417.2, "volume": 21661.0}, {"date": "2020-11-02", "close": 427.0, "volume": 24866.0}, {"date": "2020-11-03", "close": 457.9, "volume": 34282.0}, {"date": "2020-11-04", "close": 474.9, "volume": 25591.0}, {"date": "2020-11-05", "close": 496.0, "volume": 57519.0}, {"date": "2020-11-06", "close": 466.8, "volume": 67520.0}, {"date": "2020-11-09", "close": 434.6, "volume": 47032.0}, {"date": "2020-11-10", "close": 408.9, "volume": 39489.0}, {"date": "2020-11-11", "close": 428.9, "volume": 30346.0}, {"date": "2020-11-12", "close": 423.1, "volume": 21111.0}, {"date": "2020-11-13", "close": 430.7, "volume": 16236.0}, {"date": "2020-11-16", "close": 424.6, "volume": 17490.0}, {"date": "2020-11-17", "close": 428.0, "volume": 15734.0}, {"date": "2020-11-18", "close": 425.1, "volume": 21574.0}, {"date": "2020-11-19", "close": 442.9, "volume": 27009.0}, {"date": "2020-11-20", "close": 436.0, "volume": 18180.0}, {"date": "2020-11-23", "close": 440.3, "volume": 28439.0}, {"date": "2020-11-24", "close": 438.6, "volume": 24331.0}, {"date": "2020-11-25", "close": 449.6, "volume": 26628.0}, {"date": "2020-11-27", "close": 455.2, "volume": 9454.0}, {"date": "2020-11-30", "close": 457.5, "volume": 24529.0}, {"date": "2020-12-01", "close": 463.9, "volume": 29418.0}, {"date": "2020-12-02", "close": 423.4, "volume": 45389.0}, {"date": "2020-12-03", "close": 430.4, "volume": 34708.0}, {"date": "2020-12-04", "close": 438.3, "volume": 28988.0}, {"date": "2020-12-07", "close": 429.0, "volume": 21001.0}, {"date": "2020-12-08", "close": 432.3, "volume": 18836.0}, {"date": "2020-12-09", "close": 428.3, "volume": 26767.0}, {"date": "2020-12-10", "close": 430.8, "volume": 22263.0}, {"date": "2020-12-11", "close": 435.5, "volume": 23368.0}, {"date": "2020-12-14", "close": 456.4, "volume": 35039.0}, {"date": "2020-12-15", "close": 451.3, "volume": 19541.0}, {"date": "2020-12-16", "close": 459.2, "volume": 17700.0}, {"date": "2020-12-17", "close": 466.2, "volume": 28575.0}, {"date": "2020-12-18", "close": 450.4, "volume": 55588.0}, {"date": "2020-12-21", "close": 463.6, "volume": 25339.0}, {"date": "2020-12-22", "close": 473.4, "volume": 32890.0}, {"date": "2020-12-23", "close": 470.0, "volume": 31862.0}, {"date": "2020-12-24", "close": 466.3, "volume": 6479.0}, {"date": "2020-12-28", "close": 445.9, "volume": 29242.0}, {"date": "2020-12-29", "close": 463.5, "volume": 29494.0}, {"date": "2020-12-30", "close": 467.2, "volume": 19008.0}, {"date": "2020-12-31", "close": 458.9, "volume": 19366.0}, {"date": "2021-01-04", "close": 458.3, "volume": 21253.0}, {"date": "2021-01-05", "close": 458.0, "volume": 15844.0}, {"date": "2021-01-06", "close": 458.6, "volume": 23286.0}, {"date": "2021-01-07", "close": 475.8, "volume": 30247.0}, {"date": "2021-01-08", "close": 475.1, "volume": 25795.0}, {"date": "2021-01-11", "close": 460.4, "volume": 17489.0}, {"date": "2021-01-12", "close": 473.3, "volume": 13914.0}, {"date": "2021-01-13", "close": 466.2, "volume": 17049.0}, {"date": "2021-01-14", "close": 463.0, "volume": 19303.0}, {"date": "2021-01-15", "close": 455.6, "volume": 40140.0}, {"date": "2021-01-19", "close": 471.2, "volume": 35163.0}, {"date": "2021-01-20", "close": 488.1, "volume": 34932.0}, {"date": "2021-01-21", "close": 488.1, "volume": 35772.0}, {"date": "2021-01-22", "close": 498.6, "volume": 33048.0}, {"date": "2021-01-25", "close": 485.2, "volume": 35550.0}, {"date": "2021-01-26", "close": 491.0, "volume": 28193.0}, {"date": "2021-01-27", "close": 479.8, "volume": 25269.0}, {"date": "2021-01-28", "close": 490.9, "volume": 22839.0}, {"date": "2021-01-29", "close": 476.9, "volume": 17249.0}, {"date": "2021-02-01", "close": 494.6, "volume": 20926.0}, {"date": "2021-02-02", "close": 498.8, "volume": 23645.0}, {"date": "2021-02-03", "close": 495.7, "volume": 12308.0}, {"date": "2021-02-04", "close": 500.6, "volume": 14399.0}, {"date": "2021-02-05", "close": 510.0, "volume": 18310.0}, {"date": "2021-02-08", "close": 492.8, "volume": 32145.0}, {"date": "2021-02-09", "close": 498.8, "volume": 27707.0}, {"date": "2021-02-10", "close": 500.9, "volume": 24091.0}, {"date": "2021-02-11", "close": 501.8, "volume": 20170.0}, {"date": "2021-02-12", "close": 504.6, "volume": 19625.0}, {"date": "2021-02-16", "close": 493.2, "volume": 23968.0}, {"date": "2021-02-17", "close": 499.1, "volume": 21397.0}, {"date": "2021-02-18", "close": 500.1, "volume": 21221.0}, {"date": "2021-02-19", "close": 518.9, "volume": 29508.0}, {"date": "2021-02-22", "close": 488.5, "volume": 23378.0}, {"date": "2021-02-23", "close": 474.7, "volume": 37665.0}, {"date": "2021-02-24", "close": 492.9, "volume": 23344.0}, {"date": "2021-02-25", "close": 476.1, "volume": 50595.0}, {"date": "2021-02-26", "close": 494.3, "volume": 32659.0}, {"date": "2021-03-01", "close": 504.6, "volume": 42416.0}, {"date": "2021-03-02", "close": 500.2, "volume": 19245.0}, {"date": "2021-03-03", "close": 482.6, "volume": 26096.0}, {"date": "2021-03-04", "close": 466.2, "volume": 34052.0}, {"date": "2021-03-05", "close": 462.2, "volume": 37874.0}, {"date": "2021-03-08", "close": 444.2, "volume": 16636.0}, {"date": "2021-03-09", "close": 472.2, "volume": 18497.0}, {"date": "2021-03-10", "close": 466.8, "volume": 27126.0}, {"date": "2021-03-11", "close": 494.4, "volume": 40367.0}, {"date": "2021-03-12", "close": 486.9, "volume": 26450.0}, {"date": "2021-03-15", "close": 486.5, "volume": 13223.0}, {"date": "2021-03-16", "close": 484.5, "volume": 22846.0}, {"date": "2021-03-17", "close": 488.5, "volume": 15353.0}, {"date": "2021-03-18", "close": 472.5, "volume": 14962.0}, {"date": "2021-03-19", "close": 486.3, "volume": 30741.0}, {"date": "2021-03-22", "close": 488.7, "volume": 13342.0}, {"date": "2021-03-23", "close": 479.2, "volume": 8703.0}, {"date": "2021-03-24", "close": 467.9, "volume": 17972.0}, {"date": "2021-03-25", "close": 466.1, "volume": 24549.0}, {"date": "2021-03-26", "close": 479.8, "volume": 22080.0}, {"date": "2021-03-29", "close": 463.7, "volume": 23203.0}, {"date": "2021-03-30", "close": 465.8, "volume": 15527.0}, {"date": "2021-03-31", "close": 471.9, "volume": 21279.0}, {"date": "2021-04-01", "close": 477.8, "volume": 15426.0}, {"date": "2021-04-05", "close": 473.3, "volume": 17439.0}, {"date": "2021-04-06", "close": 471.1, "volume": 22558.0}, {"date": "2021-04-07", "close": 461.9, "volume": 20774.0}, {"date": "2021-04-08", "close": 474.6, "volume": 16883.0}, {"date": "2021-04-09", "close": 462.2, "volume": 37686.0}, {"date": "2021-04-12", "close": 476.6, "volume": 30111.0}, {"date": "2021-04-13", "close": 485.9, "volume": 12795.0}, {"date": "2021-04-14", "close": 481.7, "volume": 9040.0}, {"date": "2021-04-15", "close": 487.2, "volume": 9688.0}, {"date": "2021-04-16", "close": 506.9, "volume": 29365.0}, {"date": "2021-04-19", "close": 499.3, "volume": 24711.0}, {"date": "2021-04-20", "close": 486.4, "volume": 20603.0}, {"date": "2021-04-21", "close": 472.5, "volume": 14051.0}, {"date": "2021-04-22", "close": 491.1, "volume": 16058.0}, {"date": "2021-04-23", "close": 502.4, "volume": 21286.0}, {"date": "2021-04-26", "close": 510.9, "volume": 52537.0}, {"date": "2021-04-27", "close": 504.9, "volume": 12327.0}, {"date": "2021-04-28", "close": 509.1, "volume": 8150.0}, {"date": "2021-04-29", "close": 504.9, "volume": 9920.0}, {"date": "2021-04-30", "close": 495.6, "volume": 14424.0}, {"date": "2021-05-03", "close": 492.0, "volume": 22166.0}, {"date": "2021-05-04", "close": 475.1, "volume": 15462.0}, {"date": "2021-05-05", "close": 466.1, "volume": 18272.0}, {"date": "2021-05-06", "close": 409.3, "volume": 133592.0}, {"date": "2021-05-07", "close": 442.0, "volume": 50642.0}, {"date": "2021-05-10", "close": 418.6, "volume": 37093.0}, {"date": "2021-05-11", "close": 418.9, "volume": 28746.0}, {"date": "2021-05-12", "close": 406.5, "volume": 28582.0}, {"date": "2021-05-13", "close": 396.7, "volume": 24687.0}, {"date": "2021-05-14", "close": 411.0, "volume": 14597.0}, {"date": "2021-05-17", "close": 395.4, "volume": 24992.0}, {"date": "2021-05-18", "close": 393.6, "volume": 25765.0}, {"date": "2021-05-19", "close": 389.5, "volume": 25545.0}, {"date": "2021-05-20", "close": 397.1, "volume": 27045.0}, {"date": "2021-05-21", "close": 404.8, "volume": 19057.0}, {"date": "2021-05-24", "close": 408.7, "volume": 10569.0}, {"date": "2021-05-25", "close": 402.9, "volume": 13669.0}, {"date": "2021-05-26", "close": 410.3, "volume": 7469.0}, {"date": "2021-05-27", "close": 410.5, "volume": 9362.0}, {"date": "2021-05-28", "close": 409.9, "volume": 7859.0}, {"date": "2021-06-01", "close": 410.1, "volume": 10435.0}, {"date": "2021-06-02", "close": 407.7, "volume": 10117.0}, {"date": "2021-06-03", "close": 401.5, "volume": 8784.0}, {"date": "2021-06-04", "close": 401.6, "volume": 8470.0}, {"date": "2021-06-07", "close": 410.1, "volume": 8646.0}, {"date": "2021-06-08", "close": 416.8, "volume": 8954.0}, {"date": "2021-06-09", "close": 414.6, "volume": 9561.0}, {"date": "2021-06-10", "close": 420.0, "volume": 11331.0}, {"date": "2021-06-11", "close": 420.1, "volume": 17983.0}, {"date": "2021-06-14", "close": 417.5, "volume": 26203.0}, {"date": "2021-06-15", "close": 420.6, "volume": 27126.0}, {"date": "2021-06-16", "close": 422.6, "volume": 29819.0}, {"date": "2021-06-17", "close": 419.5, "volume": 23287.0}, {"date": "2021-06-18", "close": 410.2, "volume": 43824.0}, {"date": "2021-06-21", "close": 413.2, "volume": 26235.0}, {"date": "2021-06-22", "close": 413.0, "volume": 12971.0}, {"date": "2021-06-23", "close": 413.8, "volume": 12571.0}, {"date": "2021-06-24", "close": 418.8, "volume": 29527.0}, {"date": "2021-06-25", "close": 408.9, "volume": 44374.0}, {"date": "2021-06-28", "close": 420.3, "volume": 24410.0}, {"date": "2021-06-29", "close": 417.3, "volume": 23040.0}, {"date": "2021-06-30", "close": 411.7, "volume": 19847.0}, {"date": "2021-07-01", "close": 416.8, "volume": 21637.0}, {"date": "2021-07-02", "close": 415.7, "volume": 31856.0}, {"date": "2021-07-06", "close": 416.7, "volume": 35688.0}, {"date": "2021-07-07", "close": 410.4, "volume": 24407.0}, {"date": "2021-07-08", "close": 403.6, "volume": 17552.0}, {"date": "2021-07-09", "close": 410.2, "volume": 17496.0}, {"date": "2021-07-12", "close": 403.5, "volume": 16351.0}, {"date": "2021-07-13", "close": 408.8, "volume": 27298.0}, {"date": "2021-07-14", "close": 389.4, "volume": 24232.0}, {"date": "2021-07-15", "close": 378.6, "volume": 16184.0}, {"date": "2021-07-16", "close": 377.3, "volume": 21569.0}, {"date": "2021-07-19", "close": 373.1, "volume": 22333.0}, {"date": "2021-07-20", "close": 378.2, "volume": 24906.0}, {"date": "2021-07-21", "close": 382.2, "volume": 18666.0}, {"date": "2021-07-22", "close": 380.3, "volume": 11718.0}, {"date": "2021-07-23", "close": 380.3, "volume": 13553.0}, {"date": "2021-07-26", "close": 380.0, "volume": 13292.0}, {"date": "2021-07-27", "close": 370.0, "volume": 14322.0}, {"date": "2021-07-28", "close": 371.2, "volume": 14817.0}, {"date": "2021-07-29", "close": 365.7, "volume": 10649.0}, {"date": "2021-07-30", "close": 360.0, "volume": 33693.0}, {"date": "2021-08-02", "close": 354.5, "volume": 15349.0}, {"date": "2021-08-03", "close": 350.2, "volume": 12545.0}, {"date": "2021-08-04", "close": 348.3, "volume": 31201.0}, {"date": "2021-08-05", "close": 355.6, "volume": 26418.0}, {"date": "2021-08-06", "close": 365.1, "volume": 24113.0}, {"date": "2021-08-09", "close": 370.9, "volume": 16942.0}, {"date": "2021-08-10", "close": 379.6, "volume": 35440.0}, {"date": "2021-08-11", "close": 375.7, "volume": 16725.0}, {"date": "2021-08-12", "close": 383.9, "volume": 15245.0}, {"date": "2021-08-13", "close": 381.5, "volume": 10885.0}, {"date": "2021-08-16", "close": 374.8, "volume": 11659.0}, {"date": "2021-08-17", "close": 366.7, "volume": 13142.0}, {"date": "2021-08-18", "close": 365.2, "volume": 13014.0}, {"date": "2021-08-19", "close": 357.5, "volume": 13243.0}, {"date": "2021-08-20", "close": 366.6, "volume": 17722.0}, {"date": "2021-08-23", "close": 370.3, "volume": 6589.0}, {"date": "2021-08-24", "close": 369.6, "volume": 6412.0}, {"date": "2021-08-25", "close": 362.6, "volume": 11058.0}, {"date": "2021-08-26", "close": 369.3, "volume": 10231.0}, {"date": "2021-08-27", "close": 381.3, "volume": 10574.0}, {"date": "2021-08-30", "close": 386.2, "volume": 12865.0}, {"date": "2021-08-31", "close": 389.8, "volume": 18368.0}, {"date": "2021-09-01", "close": 396.0, "volume": 15065.0}, {"date": "2021-09-02", "close": 389.2, "volume": 12892.0}, {"date": "2021-09-03", "close": 388.9, "volume": 7819.0}, {"date": "2021-09-07", "close": 386.2, "volume": 12009.0}, {"date": "2021-09-08", "close": 384.0, "volume": 13656.0}, {"date": "2021-09-09", "close": 373.9, "volume": 13269.0}, {"date": "2021-09-10", "close": 364.8, "volume": 15850.0}, {"date": "2021-09-13", "close": 356.6, "volume": 31192.0}, {"date": "2021-09-14", "close": 356.1, "volume": 16657.0}, {"date": "2021-09-15", "close": 362.6, "volume": 11739.0}, {"date": "2021-09-16", "close": 369.4, "volume": 12772.0}, {"date": "2021-09-17", "close": 366.6, "volume": 33168.0}, {"date": "2021-09-20", "close": 354.1, "volume": 14602.0}, {"date": "2021-09-21", "close": 360.4, "volume": 16467.0}, {"date": "2021-09-22", "close": 363.9, "volume": 12206.0}, {"date": "2021-09-23", "close": 369.7, "volume": 8766.0}, {"date": "2021-09-24", "close": 365.8, "volume": 7510.0}, {"date": "2021-09-27", "close": 366.4, "volume": 9486.0}, {"date": "2021-09-28", "close": 342.6, "volume": 21202.0}, {"date": "2021-09-29", "close": 341.2, "volume": 14325.0}, {"date": "2021-09-30", "close": 334.4, "volume": 22109.0}, {"date": "2021-10-01", "close": 337.1, "volume": 23656.0}, {"date": "2021-10-04", "close": 326.6, "volume": 18022.0}, {"date": "2021-10-05", "close": 318.5, "volume": 47042.0}, {"date": "2021-10-06", "close": 318.1, "volume": 21819.0}, {"date": "2021-10-07", "close": 326.3, "volume": 17396.0}, {"date": "2021-10-08", "close": 320.5, "volume": 10017.0}, {"date": "2021-10-11", "close": 325.5, "volume": 22348.0}, {"date": "2021-10-12", "close": 332.2, "volume": 8354.0}, {"date": "2021-10-13", "close": 336.9, "volume": 6831.0}, {"date": "2021-10-14", "close": 340.3, "volume": 17094.0}, {"date": "2021-10-15", "close": 341.3, "volume": 12287.0}, {"date": "2021-10-18", "close": 336.4, "volume": 9386.0}, {"date": "2021-10-19", "close": 337.0, "volume": 14817.0}, {"date": "2021-10-20", "close": 334.9, "volume": 12018.0}, {"date": "2021-10-21", "close": 331.4, "volume": 79992.0}, {"date": "2021-10-22", "close": 335.0, "volume": 24282.0}, {"date": "2021-10-25", "close": 333.1, "volume": 13898.0}, {"date": "2021-10-26", "close": 327.4, "volume": 17440.0}, {"date": "2021-10-27", "close": 319.6, "volume": 25208.0}, {"date": "2021-10-28", "close": 325.4, "volume": 77271.0}, {"date": "2021-10-29", "close": 333.7, "volume": 29128.0}, {"date": "2021-11-01", "close": 333.1, "volume": 21434.0}, {"date": "2021-11-02", "close": 330.5, "volume": 21946.0}, {"date": "2021-11-03", "close": 338.0, "volume": 36343.0}, {"date": "2021-11-04", "close": 260.1, "volume": 266121.0}, {"date": "2021-11-05", "close": 263.4, "volume": 120448.0}, {"date": "2021-11-08", "close": 257.0, "volume": 144729.0}, {"date": "2021-11-09", "close": 259.5, "volume": 136128.0}, {"date": "2021-11-10", "close": 243.6, "volume": 69530.0}, {"date": "2021-11-11", "close": 240.3, "volume": 71819.0}, {"date": "2021-11-12", "close": 237.6, "volume": 47261.0}, {"date": "2021-11-15", "close": 236.8, "volume": 41978.0}, {"date": "2021-11-16", "close": 239.0, "volume": 44141.0}, {"date": "2021-11-17", "close": 230.7, "volume": 40744.0}, {"date": "2021-11-18", "close": 218.7, "volume": 61461.0}, {"date": "2021-11-19", "close": 220.0, "volume": 69217.0}, {"date": "2021-11-22", "close": 212.5, "volume": 55923.0}, {"date": "2021-11-23", "close": 210.2, "volume": 46680.0}, {"date": "2021-11-24", "close": 208.5, "volume": 34420.0}, {"date": "2021-11-26", "close": 202.1, "volume": 28392.0}, {"date": "2021-11-29", "close": 198.9, "volume": 32076.0}, {"date": "2021-11-30", "close": 195.8, "volume": 38236.0}, {"date": "2021-12-01", "close": 189.8, "volume": 67645.0}, {"date": "2021-12-02", "close": 201.5, "volume": 27533.0}, {"date": "2021-12-03", "close": 196.8, "volume": 32510.0}, {"date": "2021-12-06", "close": 202.1, "volume": 36616.0}, {"date": "2021-12-07", "close": 206.3, "volume": 36720.0}, {"date": "2021-12-08", "close": 210.7, "volume": 39870.0}, {"date": "2021-12-09", "close": 203.9, "volume": 33924.0}, {"date": "2021-12-10", "close": 195.0, "volume": 28687.0}, {"date": "2021-12-13", "close": 194.5, "volume": 25192.0}, {"date": "2021-12-14", "close": 186.7, "volume": 31141.0}, {"date": "2021-12-15", "close": 187.5, "volume": 43640.0}, {"date": "2021-12-16", "close": 181.1, "volume": 51768.0}, {"date": "2021-12-17", "close": 189.2, "volume": 77564.0}, {"date": "2021-12-20", "close": 186.7, "volume": 25833.0}, {"date": "2021-12-21", "close": 189.0, "volume": 107720.0}, {"date": "2021-12-22", "close": 185.8, "volume": 55389.0}, {"date": "2021-12-23", "close": 187.6, "volume": 52179.0}, {"date": "2021-12-27", "close": 183.6, "volume": 28052.0}, {"date": "2021-12-28", "close": 179.5, "volume": 31884.0}, {"date": "2021-12-29", "close": 181.3, "volume": 55762.0}, {"date": "2021-12-30", "close": 186.3, "volume": 42056.0}, {"date": "2021-12-31", "close": 179.4, "volume": 26186.0}, {"date": "2022-01-03", "close": 184.7, "volume": 29531.0}, {"date": "2022-01-04", "close": 184.6, "volume": 39488.0}, {"date": "2022-01-05", "close": 180.7, "volume": 50400.0}, {"date": "2022-01-06", "close": 181.5, "volume": 29543.0}, {"date": "2022-01-07", "close": 181.0, "volume": 19407.0}, {"date": "2022-01-10", "close": 186.3, "volume": 46647.0}, {"date": "2022-01-11", "close": 209.0, "volume": 100778.0}, {"date": "2022-01-12", "close": 211.1, "volume": 47049.0}, {"date": "2022-01-13", "close": 205.4, "volume": 27546.0}, {"date": "2022-01-14", "close": 202.1, "volume": 33825.0}, {"date": "2022-01-18", "close": 202.1, "volume": 42016.0}, {"date": "2022-01-19", "close": 207.9, "volume": 37926.0}, {"date": "2022-01-20", "close": 209.1, "volume": 33459.0}, {"date": "2022-01-21", "close": 200.3, "volume": 47574.0}, {"date": "2022-01-24", "close": 201.9, "volume": 55119.0}, {"date": "2022-01-25", "close": 195.5, "volume": 55155.0}, {"date": "2022-01-26", "close": 191.0, "volume": 25787.0}, {"date": "2022-01-27", "close": 187.4, "volume": 22070.0}, {"date": "2022-01-28", "close": 187.1, "volume": 37691.0}, {"date": "2022-01-31", "close": 196.0, "volume": 28383.0}, {"date": "2022-02-01", "close": 199.7, "volume": 31374.0}, {"date": "2022-02-02", "close": 191.3, "volume": 22043.0}, {"date": "2022-02-03", "close": 184.1, "volume": 29096.0}, {"date": "2022-02-04", "close": 187.7, "volume": 23247.0}, {"date": "2022-02-07", "close": 192.7, "volume": 57317.0}, {"date": "2022-02-08", "close": 196.0, "volume": 29503.0}, {"date": "2022-02-09", "close": 193.6, "volume": 18109.0}, {"date": "2022-02-10", "close": 185.4, "volume": 17803.0}, {"date": "2022-02-11", "close": 176.9, "volume": 21365.0}, {"date": "2022-02-14", "close": 179.7, "volume": 27650.0}, {"date": "2022-02-15", "close": 188.5, "volume": 17781.0}, {"date": "2022-02-16", "close": 187.4, "volume": 19605.0}, {"date": "2022-02-17", "close": 178.1, "volume": 29347.0}, {"date": "2022-02-18", "close": 172.9, "volume": 19784.0}, {"date": "2022-02-22", "close": 167.1, "volume": 33230.0}, {"date": "2022-02-23", "close": 159.0, "volume": 29756.0}, {"date": "2022-02-24", "close": 172.5, "volume": 41235.0}, {"date": "2022-02-25", "close": 199.25, "volume": 78349.0}, {"date": "2022-02-28", "close": 188.6, "volume": 56886.0}, {"date": "2022-03-01", "close": 189.7, "volume": 59715.0}, {"date": "2022-03-02", "close": 185.2, "volume": 16954.0}, {"date": "2022-03-03", "close": 178.2, "volume": 32930.0}, {"date": "2022-03-04", "close": 169.5, "volume": 21000.0}, {"date": "2022-03-07", "close": 164.1, "volume": 27187.0}, {"date": "2022-03-08", "close": 165.7, "volume": 20405.0}, {"date": "2022-03-09", "close": 174.9, "volume": 20583.0}, {"date": "2022-03-10", "close": 168.7, "volume": 16339.0}, {"date": "2022-03-11", "close": 166.0, "volume": 26546.0}, {"date": "2022-03-14", "close": 161.0, "volume": 30101.0}, {"date": "2022-03-15", "close": 159.9, "volume": 24360.0}, {"date": "2022-03-16", "close": 166.6, "volume": 19972.0}, {"date": "2022-03-17", "close": 168.8, "volume": 16809.0}, {"date": "2022-03-18", "close": 173.6, "volume": 34570.0}, {"date": "2022-03-21", "close": 171.0, "volume": 18221.0}, {"date": "2022-03-22", "close": 172.8, "volume": 23396.0}, {"date": "2022-03-23", "close": 173.9, "volume": 19655.0}, {"date": "2022-03-24", "close": 174.6, "volume": 13173.0}, {"date": "2022-03-25", "close": 172.7, "volume": 17601.0}, {"date": "2022-03-28", "close": 175.1, "volume": 24507.0}, {"date": "2022-03-29", "close": 182.0, "volume": 36076.0}, {"date": "2022-03-30", "close": 179.0, "volume": 17621.0}, {"date": "2022-03-31", "close": 176.1, "volume": 14333.0}, {"date": "2022-04-01", "close": 173.7, "volume": 11451.0}, {"date": "2022-04-04", "close": 178.8, "volume": 8505.0}, {"date": "2022-04-05", "close": 173.7, "volume": 26819.0}, {"date": "2022-04-06", "close": 171.4, "volume": 41476.0}, {"date": "2022-04-07", "close": 169.9, "volume": 14439.0}, {"date": "2022-04-08", "close": 166.1, "volume": 17103.0}, {"date": "2022-04-11", "close": 161.5, "volume": 36813.0}, {"date": "2022-04-12", "close": 161.6, "volume": 35089.0}, {"date": "2022-04-13", "close": 164.0, "volume": 13480.0}, {"date": "2022-04-14", "close": 161.4, "volume": 12694.0}, {"date": "2022-04-18", "close": 154.7, "volume": 27731.0}, {"date": "2022-04-19", "close": 162.2, "volume": 20916.0}, {"date": "2022-04-20", "close": 155.3, "volume": 22010.0}, {"date": "2022-04-21", "close": 156.2, "volume": 28190.0}, {"date": "2022-04-22", "close": 150.0, "volume": 18696.0}, {"date": "2022-04-25", "close": 153.5, "volume": 20584.0}, {"date": "2022-04-26", "close": 148.1, "volume": 20199.0}, {"date": "2022-04-27", "close": 144.0, "volume": 20639.0}, {"date": "2022-04-28", "close": 150.9, "volume": 16652.0}, {"date": "2022-04-29", "close": 149.2, "volume": 27925.0}, {"date": "2022-05-02", "close": 149.7, "volume": 50126.0}, {"date": "2022-05-03", "close": 146.4, "volume": 23343.0}, {"date": "2022-05-04", "close": 154.8, "volume": 24762.0}, {"date": "2022-05-05", "close": 136.4, "volume": 36532.0}, {"date": "2022-05-06", "close": 138.4, "volume": 29751.0}, {"date": "2022-05-09", "close": 135.1, "volume": 36569.0}, {"date": "2022-05-10", "close": 133.8, "volume": 32293.0}, {"date": "2022-05-11", "close": 134.5, "volume": 27563.0}, {"date": "2022-05-12", "close": 138.4, "volume": 27368.0}, {"date": "2022-05-13", "close": 138.0, "volume": 38526.0}, {"date": "2022-05-16", "close": 130.0, "volume": 35874.0}, {"date": "2022-05-17", "close": 134.2, "volume": 24070.0}, {"date": "2022-05-18", "close": 128.9, "volume": 27486.0}, {"date": "2022-05-19", "close": 134.1, "volume": 47434.0}, {"date": "2022-05-20", "close": 134.8, "volume": 39258.0}, {"date": "2022-05-23", "close": 131.9, "volume": 20379.0}, {"date": "2022-05-24", "close": 126.2, "volume": 21870.0}, {"date": "2022-05-25", "close": 129.3, "volume": 23268.0}, {"date": "2022-05-26", "close": 128.3, "volume": 20453.0}, {"date": "2022-05-27", "close": 132.3, "volume": 26611.0}, {"date": "2022-05-31", "close": 131.8, "volume": 34562.0}, {"date": "2022-06-01", "close": 132.6, "volume": 23535.0}, {"date": "2022-06-02", "close": 143.2, "volume": 33946.0}, {"date": "2022-06-03", "close": 139.4, "volume": 25556.0}, {"date": "2022-06-06", "close": 144.1, "volume": 24864.0}, {"date": "2022-06-07", "close": 143.8, "volume": 24609.0}, {"date": "2022-06-08", "close": 149.6, "volume": 41170.0}, {"date": "2022-06-09", "close": 143.9, "volume": 45781.0}, {"date": "2022-06-10", "close": 139.5, "volume": 22659.0}, {"date": "2022-06-13", "close": 131.8, "volume": 22439.0}, {"date": "2022-06-14", "close": 130.8, "volume": 17042.0}, {"date": "2022-06-15", "close": 136.8, "volume": 38289.0}, {"date": "2022-06-16", "close": 137.2, "volume": 49809.0}, {"date": "2022-06-17", "close": 139.8, "volume": 90481.0}, {"date": "2022-06-21", "close": 143.7, "volume": 63997.0}, {"date": "2022-06-22", "close": 147.1, "volume": 39414.0}, {"date": "2022-06-23", "close": 156.9, "volume": 38562.0}, {"date": "2022-06-24", "close": 157.6, "volume": 110336.0}, {"date": "2022-06-27", "close": 148.2, "volume": 15439.0}, {"date": "2022-06-28", "close": 144.3, "volume": 27509.0}, {"date": "2022-06-29", "close": 143.9, "volume": 17586.0}, {"date": "2022-06-30", "close": 145.2, "volume": 17775.0}, {"date": "2022-07-01", "close": 150.0, "volume": 37338.0}, {"date": "2022-07-05", "close": 152.3, "volume": 24026.0}, {"date": "2022-07-06", "close": 145.7, "volume": 14183.0}, {"date": "2022-07-07", "close": 148.5, "volume": 14533.0}, {"date": "2022-07-08", "close": 146.4, "volume": 12100.0}, {"date": "2022-07-11", "close": 138.7, "volume": 13764.0}, {"date": "2022-07-12", "close": 139.1, "volume": 11021.0}, {"date": "2022-07-13", "close": 135.1, "volume": 13898.0}, {"date": "2022-07-14", "close": 124.7, "volume": 24419.0}, {"date": "2022-07-15", "close": 117.7, "volume": 68629.0}, {"date": "2022-07-18", "close": 120.6, "volume": 50320.0}, {"date": "2022-07-19", "close": 119.5, "volume": 21009.0}, {"date": "2022-07-20", "close": 125.6, "volume": 34052.0}, {"date": "2022-07-21", "close": 128.6, "volume": 14460.0}, {"date": "2022-07-22", "close": 117.5, "volume": 16377.0}, {"date": "2022-07-25", "close": 112.7, "volume": 36763.0}, {"date": "2022-07-26", "close": 112.3, "volume": 24600.0}, {"date": "2022-07-27", "close": 111.9, "volume": 15541.0}, {"date": "2022-07-28", "close": 114.2, "volume": 29101.0}, {"date": "2022-07-29", "close": 113.2, "volume": 22411.0}, {"date": "2022-08-01", "close": 111.7, "volume": 36906.0}, {"date": "2022-08-02", "close": 115.1, "volume": 30709.0}, {"date": "2022-08-03", "close": 119.2, "volume": 31398.0}, {"date": "2022-08-04", "close": 120.4, "volume": 60030.0}, {"date": "2022-08-05", "close": 116.0, "volume": 47091.0}, {"date": "2022-08-08", "close": 117.8, "volume": 41413.0}, {"date": "2022-08-09", "close": 112.7, "volume": 28991.0}, {"date": "2022-08-10", "close": 114.1, "volume": 49376.0}, {"date": "2022-08-11", "close": 112.4, "volume": 40240.0}, {"date": "2022-08-12", "close": 113.5, "volume": 34729.0}, {"date": "2022-08-15", "close": 111.7, "volume": 21306.0}, {"date": "2022-08-16", "close": 118.7, "volume": 90569.0}, {"date": "2022-08-17", "close": 110.5, "volume": 26003.0}, {"date": "2022-08-18", "close": 110.6, "volume": 69561.0}, {"date": "2022-08-19", "close": 107.4, "volume": 33830.0}, {"date": "2022-08-22", "close": 111.8, "volume": 43425.0}, {"date": "2022-08-23", "close": 110.3, "volume": 35180.0}, {"date": "2022-08-24", "close": 110.1, "volume": 30683.0}, {"date": "2022-08-25", "close": 111.8, "volume": 33399.0}, {"date": "2022-08-26", "close": 111.6, "volume": 70405.0}, {"date": "2022-08-29", "close": 109.2, "volume": 32462.0}, {"date": "2022-08-30", "close": 106.5, "volume": 41785.0}, {"date": "2022-08-31", "close": 104.7, "volume": 85777.0}, {"date": "2022-09-01", "close": 97.5, "volume": 73724.0}, {"date": "2022-09-02", "close": 98.4, "volume": 30557.0}, {"date": "2022-09-06", "close": 94.7, "volume": 73591.0}, {"date": "2022-09-07", "close": 99.3, "volume": 31087.0}, {"date": "2022-09-08", "close": 98.7, "volume": 22789.0}, {"date": "2022-09-09", "close": 100.8, "volume": 31999.0}, {"date": "2022-09-12", "close": 101.1, "volume": 64695.0}, {"date": "2022-09-13", "close": 97.3, "volume": 38085.0}, {"date": "2022-09-14", "close": 96.4, "volume": 38544.0}, {"date": "2022-09-15", "close": 96.6, "volume": 75416.0}, {"date": "2022-09-16", "close": 93.8, "volume": 75734.0}, {"date": "2022-09-19", "close": 92.5, "volume": 52485.0}, {"date": "2022-09-20", "close": 87.4, "volume": 44398.0}, {"date": "2022-09-21", "close": 84.2, "volume": 39833.0}, {"date": "2022-09-22", "close": 82.6, "volume": 32244.0}, {"date": "2022-09-23", "close": 81.2, "volume": 59029.0}, {"date": "2022-09-26", "close": 81.9, "volume": 113838.0}, {"date": "2022-09-27", "close": 84.6, "volume": 31242.0}, {"date": "2022-09-28", "close": 86.4, "volume": 33064.0}, {"date": "2022-09-29", "close": 83.4, "volume": 38270.0}, {"date": "2022-09-30", "close": 81.3, "volume": 27660.0}, {"date": "2022-10-03", "close": 83.1, "volume": 66753.0}, {"date": "2022-10-04", "close": 87.2, "volume": 44584.0}, {"date": "2022-10-05", "close": 85.0, "volume": 17577.0}, {"date": "2022-10-06", "close": 85.1, "volume": 14308.0}, {"date": "2022-10-07", "close": 80.6, "volume": 27997.0}, {"date": "2022-10-10", "close": 77.7, "volume": 26334.0}, {"date": "2022-10-11", "close": 75.1, "volume": 55719.0}, {"date": "2022-10-12", "close": 72.9, "volume": 21032.0}, {"date": "2022-10-13", "close": 73.3, "volume": 33937.0}, {"date": "2022-10-14", "close": 69.8, "volume": 29335.0}, {"date": "2022-10-17", "close": 72.8, "volume": 27290.0}, {"date": "2022-10-18", "close": 73.3, "volume": 20643.0}, {"date": "2022-10-19", "close": 71.5, "volume": 36044.0}, {"date": "2022-10-20", "close": 71.1, "volume": 15478.0}, {"date": "2022-10-21", "close": 70.5, "volume": 16598.0}, {"date": "2022-10-24", "close": 69.7, "volume": 29435.0}, {"date": "2022-10-25", "close": 74.6, "volume": 21614.0}, {"date": "2022-10-26", "close": 74.4, "volume": 20103.0}, {"date": "2022-10-27", "close": 74.1, "volume": 47573.0}, {"date": "2022-10-28", "close": 78.0, "volume": 21131.0}, {"date": "2022-10-31", "close": 80.4, "volume": 30451.0}, {"date": "2022-11-01", "close": 81.5, "volume": 24534.0}, {"date": "2022-11-02", "close": 75.2, "volume": 105380.0}, {"date": "2022-11-03", "close": 74.3, "volume": 22061.0}, {"date": "2022-11-04", "close": 76.4, "volume": 39856.0}, {"date": "2022-11-07", "close": 72.8, "volume": 55760.0}, {"date": "2022-11-08", "close": 70.3, "volume": 37480.0}, {"date": "2022-11-09", "close": 64.8, "volume": 30775.0}, {"date": "2022-11-10", "close": 70.6, "volume": 48395.0}, {"date": "2022-11-11", "close": 81.3, "volume": 69388.0}, {"date": "2022-11-14", "close": 82.0, "volume": 68362.0}, {"date": "2022-11-15", "close": 83.6, "volume": 43645.0}, {"date": "2022-11-16", "close": 80.7, "volume": 25600.0}, {"date": "2022-11-17", "close": 76.2, "volume": 35610.0}, {"date": "2022-11-18", "close": 73.5, "volume": 27200.0}, {"date": "2022-11-21", "close": 72.4, "volume": 25459.0}, {"date": "2022-11-22", "close": 73.3, "volume": 40357.0}, {"date": "2022-11-23", "close": 74.8, "volume": 21806.0}, {"date": "2022-11-25", "close": 76.7, "volume": 11725.0}, {"date": "2022-11-28", "close": 73.3, "volume": 31757.0}, {"date": "2022-11-29", "close": 72.0, "volume": 30906.0}, {"date": "2022-11-30", "close": 75.4, "volume": 91063.0}, {"date": "2022-12-01", "close": 78.1, "volume": 27702.0}, {"date": "2022-12-02", "close": 74.2, "volume": 31608.0}, {"date": "2022-12-05", "close": 70.0, "volume": 63667.0}, {"date": "2022-12-06", "close": 64.7, "volume": 50130.0}, {"date": "2022-12-07", "close": 68.4, "volume": 39911.0}, {"date": "2022-12-08", "close": 71.0, "volume": 30461.0}, {"date": "2022-12-09", "close": 72.3, "volume": 39660.0}, {"date": "2022-12-12", "close": 74.4, "volume": 34184.0}, {"date": "2022-12-13", "close": 78.8, "volume": 42996.0}, {"date": "2022-12-14", "close": 78.5, "volume": 23619.0}, {"date": "2022-12-15", "close": 78.8, "volume": 38147.0}, {"date": "2022-12-16", "close": 79.9, "volume": 67340.0}, {"date": "2022-12-19", "close": 69.5, "volume": 94932.0}, {"date": "2022-12-20", "close": 71.0, "volume": 65666.0}, {"date": "2022-12-21", "close": 72.1, "volume": 28419.0}, {"date": "2022-12-22", "close": 70.1, "volume": 23755.0}, {"date": "2022-12-23", "close": 69.8, "volume": 13145.0}, {"date": "2022-12-27", "close": 67.7, "volume": 33400.0}, {"date": "2022-12-28", "close": 63.4, "volume": 35233.0}, {"date": "2022-12-29", "close": 70.3, "volume": 40352.0}, {"date": "2022-12-30", "close": 71.3, "volume": 23750.0}, {"date": "2023-01-03", "close": 71.8, "volume": 19545.0}, {"date": "2023-01-04", "close": 75.3, "volume": 69344.0}, {"date": "2023-01-05", "close": 75.6, "volume": 20530.0}, {"date": "2023-01-06", "close": 79.2, "volume": 26382.0}, {"date": "2023-01-09", "close": 80.3, "volume": 29915.0}, {"date": "2023-01-10", "close": 80.4, "volume": 21598.0}, {"date": "2023-01-11", "close": 81.2, "volume": 22343.0}, {"date": "2023-01-12", "close": 83.1, "volume": 20002.0}, {"date": "2023-01-13", "close": 86.0, "volume": 45167.0}, {"date": "2023-01-17", "close": 81.0, "volume": 50050.0}, {"date": "2023-01-18", "close": 78.7, "volume": 52373.0}, {"date": "2023-01-19", "close": 78.1, "volume": 19770.0}, {"date": "2023-01-20", "close": 80.6, "volume": 21747.0}, {"date": "2023-01-23", "close": 83.4, "volume": 16513.0}, {"date": "2023-01-24", "close": 82.4, "volume": 17755.0}, {"date": "2023-01-25", "close": 81.3, "volume": 19550.0}, {"date": "2023-01-26", "close": 85.7, "volume": 15439.0}, {"date": "2023-01-27", "close": 86.9, "volume": 22381.0}, {"date": "2023-01-30", "close": 85.7, "volume": 22089.0}, {"date": "2023-01-31", "close": 87.3, "volume": 67536.0}, {"date": "2023-02-01", "close": 91.0, "volume": 38277.0}, {"date": "2023-02-02", "close": 92.5, "volume": 36664.0}, {"date": "2023-02-03", "close": 89.8, "volume": 24635.0}, {"date": "2023-02-06", "close": 89.4, "volume": 18975.0}, {"date": "2023-02-07", "close": 89.5, "volume": 23595.0}, {"date": "2023-02-08", "close": 88.2, "volume": 22818.0}, {"date": "2023-02-09", "close": 88.2, "volume": 13047.0}, {"date": "2023-02-10", "close": 81.4, "volume": 38476.0}, {"date": "2023-02-13", "close": 84.4, "volume": 17515.0}, {"date": "2023-02-14", "close": 86.8, "volume": 31278.0}, {"date": "2023-02-15", "close": 87.1, "volume": 9088.0}, {"date": "2023-02-16", "close": 86.5, "volume": 16969.0}, {"date": "2023-02-17", "close": 87.5, "volume": 17356.0}, {"date": "2023-02-21", "close": 85.2, "volume": 15900.0}, {"date": "2023-02-22", "close": 87.6, "volume": 18025.0}, {"date": "2023-02-23", "close": 87.3, "volume": 21220.0}, {"date": "2023-02-24", "close": 60.2, "volume": 245975.0}, {"date": "2023-02-27", "close": 58.9, "volume": 83778.0}, {"date": "2023-02-28", "close": 57.9, "volume": 43310.0}, {"date": "2023-03-01", "close": 56.1, "volume": 42834.0}, {"date": "2023-03-02", "close": 55.2, "volume": 61166.0}, {"date": "2023-03-03", "close": 59.8, "volume": 97866.0}, {"date": "2023-03-06", "close": 58.2, "volume": 49133.0}, {"date": "2023-03-07", "close": 56.0, "volume": 167059.0}, {"date": "2023-03-08", "close": 54.7, "volume": 76481.0}, {"date": "2023-03-09", "close": 49.6, "volume": 64957.0}, {"date": "2023-03-10", "close": 47.0, "volume": 90574.0}, {"date": "2023-03-13", "close": 47.5, "volume": 51401.0}, {"date": "2023-03-14", "close": 46.4, "volume": 36427.0}, {"date": "2023-03-15", "close": 47.7, "volume": 51073.0}, {"date": "2023-03-16", "close": 47.2, "volume": 39060.0}, {"date": "2023-03-17", "close": 44.4, "volume": 57440.0}, {"date": "2023-03-20", "close": 42.5, "volume": 42458.0}, {"date": "2023-03-21", "close": 45.9, "volume": 54616.0}, {"date": "2023-03-22", "close": 42.1, "volume": 37927.0}, {"date": "2023-03-23", "close": 41.6, "volume": 49342.0}, {"date": "2023-03-24", "close": 42.2, "volume": 47900.0}, {"date": "2023-03-27", "close": 42.0, "volume": 28700.0}, {"date": "2023-03-28", "close": 39.9, "volume": 36708.0}, {"date": "2023-03-29", "close": 41.5, "volume": 41979.0}, {"date": "2023-03-30", "close": 40.7, "volume": 28641.0}, {"date": "2023-03-31", "close": 43.0, "volume": 121341.0}, {"date": "2023-04-03", "close": 41.1, "volume": 48197.0}, {"date": "2023-04-04", "close": 40.9, "volume": 39556.0}, {"date": "2023-04-05", "close": 39.9, "volume": 27043.0}, {"date": "2023-04-06", "close": 40.9, "volume": 37902.0}, {"date": "2023-04-10", "close": 40.2, "volume": 29244.0}, {"date": "2023-04-11", "close": 40.0, "volume": 32649.0}, {"date": "2023-04-12", "close": 38.5, "volume": 30080.0}, {"date": "2023-04-13", "close": 39.8, "volume": 35540.0}, {"date": "2023-04-14", "close": 38.1, "volume": 33155.0}, {"date": "2023-04-17", "close": 38.9, "volume": 46526.0}, {"date": "2023-04-18", "close": 38.8, "volume": 23583.0}, {"date": "2023-04-19", "close": 38.3, "volume": 36500.0}, {"date": "2023-04-20", "close": 37.3, "volume": 39582.0}, {"date": "2023-04-21", "close": 37.0, "volume": 31162.0}, {"date": "2023-04-24", "close": 36.5, "volume": 39518.0}, {"date": "2023-04-25", "close": 35.0, "volume": 36253.0}, {"date": "2023-04-26", "close": 34.8, "volume": 28457.0}, {"date": "2023-04-27", "close": 34.4, "volume": 47224.0}, {"date": "2023-04-28", "close": 36.7, "volume": 53823.0}, {"date": "2023-05-01", "close": 38.2, "volume": 39994.0}, {"date": "2023-05-02", "close": 36.3, "volume": 34737.0}, {"date": "2023-05-03", "close": 36.1, "volume": 28882.0}, {"date": "2023-05-04", "close": 35.1, "volume": 35369.0}, {"date": "2023-05-05", "close": 36.8, "volume": 70152.0}, {"date": "2023-05-08", "close": 34.2, "volume": 44648.0}, {"date": "2023-05-09", "close": 32.3, "volume": 61889.0}, {"date": "2023-05-10", "close": 31.4, "volume": 33478.0}, {"date": "2023-05-11", "close": 30.4, "volume": 35334.0}, {"date": "2023-05-12", "close": 28.9, "volume": 37873.0}, {"date": "2023-05-15", "close": 29.4, "volume": 45603.0}, {"date": "2023-05-16", "close": 28.5, "volume": 44207.0}, {"date": "2023-05-17", "close": 29.5, "volume": 47999.0}, {"date": "2023-05-18", "close": 31.5, "volume": 55895.0}, {"date": "2023-05-19", "close": 31.6, "volume": 34902.0}, {"date": "2023-05-22", "close": 33.0, "volume": 41331.0}, {"date": "2023-05-23", "close": 32.9, "volume": 35598.0}, {"date": "2023-05-24", "close": 29.9, "volume": 24250.0}, {"date": "2023-05-25", "close": 29.0, "volume": 23591.0}, {"date": "2023-05-26", "close": 28.6, "volume": 41040.0}, {"date": "2023-05-30", "close": 28.9, "volume": 25156.0}, {"date": "2023-05-31", "close": 28.1, "volume": 98535.0}, {"date": "2023-06-01", "close": 30.0, "volume": 42509.0}, {"date": "2023-06-02", "close": 32.8, "volume": 37447.0}, {"date": "2023-06-05", "close": 31.9, "volume": 20822.0}, {"date": "2023-06-06", "close": 33.4, "volume": 32276.0}, {"date": "2023-06-07", "close": 34.2, "volume": 27941.0}, {"date": "2023-06-08", "close": 32.5, "volume": 41426.0}, {"date": "2023-06-09", "close": 33.2, "volume": 25214.0}, {"date": "2023-06-12", "close": 33.9, "volume": 22502.0}, {"date": "2023-06-13", "close": 36.8, "volume": 40271.0}, {"date": "2023-06-14", "close": 36.3, "volume": 34971.0}, {"date": "2023-06-15", "close": 36.2, "volume": 35942.0}, {"date": "2023-06-16", "close": 35.3, "volume": 79628.0}, {"date": "2023-06-20", "close": 33.6, "volume": 49679.0}, {"date": "2023-06-21", "close": 31.0, "volume": 39128.0}, {"date": "2023-06-22", "close": 31.0, "volume": 39743.0}, {"date": "2023-06-23", "close": 32.3, "volume": 490672.0}, {"date": "2023-06-26", "close": 34.0, "volume": 51725.0}, {"date": "2023-06-27", "close": 33.6, "volume": 32291.0}, {"date": "2023-06-28", "close": 33.5, "volume": 21847.0}, {"date": "2023-06-29", "close": 36.2, "volume": 26106.0}, {"date": "2023-06-30", "close": 36.0, "volume": 31927.0}, {"date": "2023-07-03", "close": 37.2, "volume": 14534.0}, {"date": "2023-07-05", "close": 40.0, "volume": 48664.0}, {"date": "2023-07-06", "close": 39.2, "volume": 39748.0}, {"date": "2023-07-07", "close": 42.9, "volume": 53377.0}, {"date": "2023-07-10", "close": 44.3, "volume": 34207.0}, {"date": "2023-07-11", "close": 44.8, "volume": 32152.0}, {"date": "2023-07-12", "close": 43.5, "volume": 21558.0}, {"date": "2023-07-13", "close": 45.2, "volume": 18032.0}, {"date": "2023-07-14", "close": 43.7, "volume": 16833.0}, {"date": "2023-07-17", "close": 43.8, "volume": 29678.0}, {"date": "2023-07-18", "close": 43.3, "volume": 17638.0}, {"date": "2023-07-19", "close": 41.2, "volume": 38432.0}, {"date": "2023-07-20", "close": 39.6, "volume": 29678.0}, {"date": "2023-07-21", "close": 38.8, "volume": 22895.0}, {"date": "2023-07-24", "close": 37.7, "volume": 23660.0}, {"date": "2023-07-25", "close": 37.3, "volume": 23024.0}, {"date": "2023-07-26", "close": 37.9, "volume": 18876.0}, {"date": "2023-07-27", "close": 35.6, "volume": 16183.0}, {"date": "2023-07-28", "close": 37.5, "volume": 16445.0}, {"date": "2023-07-31", "close": 39.5, "volume": 17534.0}, {"date": "2023-08-01", "close": 37.9, "volume": 26093.0}, {"date": "2023-08-02", "close": 35.2, "volume": 20038.0}, {"date": "2023-08-03", "close": 34.3, "volume": 19515.0}, {"date": "2023-08-04", "close": 33.6, "volume": 42777.0}, {"date": "2023-08-07", "close": 32.8, "volume": 24371.0}, {"date": "2023-08-08", "close": 31.4, "volume": 34800.0}, {"date": "2023-08-09", "close": 29.6, "volume": 24996.0}, {"date": "2023-08-10", "close": 29.7, "volume": 22172.0}, {"date": "2023-08-11", "close": 29.4, "volume": 58076.0}, {"date": "2023-08-14", "close": 30.3, "volume": 21614.0}, {"date": "2023-08-15", "close": 27.9, "volume": 61576.0}, {"date": "2023-08-16", "close": 26.4, "volume": 32707.0}, {"date": "2023-08-17", "close": 25.6, "volume": 28785.0}, {"date": "2023-08-18", "close": 25.1, "volume": 18750.0}, {"date": "2023-08-21", "close": 24.95, "volume": 21241.0}, {"date": "2023-08-22", "close": 25.6, "volume": 16233.0}, {"date": "2023-08-23", "close": 27.4, "volume": 14263.0}, {"date": "2023-08-24", "close": 25.6, "volume": 23515.0}, {"date": "2023-08-25", "close": 25.3, "volume": 13117.0}, {"date": "2023-08-28", "close": 26.1, "volume": 21456.0}, {"date": "2023-08-29", "close": 27.1, "volume": 21969.0}, {"date": "2023-08-30", "close": 29.4, "volume": 25012.0}, {"date": "2023-08-31", "close": 35.5, "volume": 138948.0}, {"date": "2023-09-01", "close": 37.1, "volume": 46144.0}, {"date": "2023-09-05", "close": 38.1, "volume": 37031.0}, {"date": "2023-09-06", "close": 39.7, "volume": 46419.0}, {"date": "2023-09-07", "close": 38.4, "volume": 33272.0}, {"date": "2023-09-08", "close": 39.1, "volume": 26062.0}, {"date": "2023-09-11", "close": 38.6, "volume": 24357.0}, {"date": "2023-09-12", "close": 39.9, "volume": 31406.0}, {"date": "2023-09-13", "close": 40.9, "volume": 34711.0}, {"date": "2023-09-14", "close": 41.1, "volume": 24429.0}, {"date": "2023-09-15", "close": 38.6, "volume": 56589.0}, {"date": "2023-09-18", "close": 39.4, "volume": 25241.0}, {"date": "2023-09-19", "close": 40.3, "volume": 22550.0}, {"date": "2023-09-20", "close": 40.0, "volume": 15018.0}, {"date": "2023-09-21", "close": 40.0, "volume": 18921.0}, {"date": "2023-09-22", "close": 40.1, "volume": 23237.0}, {"date": "2023-09-25", "close": 41.8, "volume": 21270.0}, {"date": "2023-09-26", "close": 41.7, "volume": 34103.0}, {"date": "2023-09-27", "close": 43.7, "volume": 59402.0}, {"date": "2023-09-28", "close": 44.2, "volume": 27391.0}, {"date": "2023-09-29", "close": 46.2, "volume": 33175.0}, {"date": "2023-10-02", "close": 44.2, "volume": 27210.0}, {"date": "2023-10-03", "close": 44.8, "volume": 43628.0}, {"date": "2023-10-04", "close": 44.3, "volume": 26683.0}, {"date": "2023-10-05", "close": 43.6, "volume": 24679.0}, {"date": "2023-10-06", "close": 45.5, "volume": 14631.0}, {"date": "2023-10-09", "close": 45.1, "volume": 14174.0}, {"date": "2023-10-10", "close": 46.2, "volume": 15340.0}, {"date": "2023-10-11", "close": 46.0, "volume": 23426.0}, {"date": "2023-10-12", "close": 44.7, "volume": 18611.0}, {"date": "2023-10-13", "close": 41.2, "volume": 21297.0}, {"date": "2023-10-16", "close": 41.6, "volume": 16518.0}, {"date": "2023-10-17", "close": 40.3, "volume": 17310.0}, {"date": "2023-10-18", "close": 38.4, "volume": 15755.0}, {"date": "2023-10-19", "close": 38.6, "volume": 11774.0}, {"date": "2023-10-20", "close": 36.6, "volume": 24178.0}, {"date": "2023-10-23", "close": 35.4, "volume": 14034.0}, {"date": "2023-10-24", "close": 34.0, "volume": 20147.0}, {"date": "2023-10-25", "close": 33.7, "volume": 18929.0}, {"date": "2023-10-26", "close": 34.1, "volume": 21742.0}, {"date": "2023-10-27", "close": 33.6, "volume": 13894.0}, {"date": "2023-10-30", "close": 33.2, "volume": 12125.0}, {"date": "2023-10-31", "close": 33.4, "volume": 14043.0}, {"date": "2023-11-01", "close": 33.6, "volume": 8682.0}, {"date": "2023-11-02", "close": 37.2, "volume": 31602.0}, {"date": "2023-11-03", "close": 42.8, "volume": 32361.0}, {"date": "2023-11-06", "close": 44.7, "volume": 28819.0}, {"date": "2023-11-07", "close": 47.8, "volume": 40757.0}, {"date": "2023-11-08", "close": 49.6, "volume": 18384.0}, {"date": "2023-11-09", "close": 45.0, "volume": 17915.0}, {"date": "2023-11-10", "close": 41.0, "volume": 35445.0}, {"date": "2023-11-13", "close": 42.3, "volume": 15634.0}, {"date": "2023-11-14", "close": 44.9, "volume": 13874.0}, {"date": "2023-11-15", "close": 44.9, "volume": 29975.0}, {"date": "2023-11-16", "close": 45.3, "volume": 15021.0}, {"date": "2023-11-17", "close": 46.9, "volume": 14019.0}, {"date": "2023-11-20", "close": 47.5, "volume": 16217.0}, {"date": "2023-11-21", "close": 43.2, "volume": 36169.0}, {"date": "2023-11-22", "close": 44.8, "volume": 23268.0}, {"date": "2023-11-24", "close": 48.3, "volume": 24842.0}, {"date": "2023-11-27", "close": 47.1, "volume": 31527.0}, {"date": "2023-11-28", "close": 49.7, "volume": 17701.0}, {"date": "2023-11-29", "close": 49.7, "volume": 42512.0}, {"date": "2023-11-30", "close": 47.2, "volume": 111889.0}, {"date": "2023-12-01", "close": 49.5, "volume": 33013.0}, {"date": "2023-12-04", "close": 49.5, "volume": 27331.0}, {"date": "2023-12-05", "close": 49.8, "volume": 15924.0}, {"date": "2023-12-06", "close": 47.1, "volume": 16904.0}, {"date": "2023-12-07", "close": 45.3, "volume": 13518.0}, {"date": "2023-12-08", "close": 45.6, "volume": 9562.0}, {"date": "2023-12-11", "close": 44.5, "volume": 14510.0}, {"date": "2023-12-12", "close": 43.8, "volume": 14312.0}, {"date": "2023-12-13", "close": 45.2, "volume": 29525.0}, {"date": "2023-12-14", "close": 47.2, "volume": 21340.0}, {"date": "2023-12-15", "close": 46.1, "volume": 27264.0}, {"date": "2023-12-18", "close": 44.9, "volume": 19707.0}, {"date": "2023-12-19", "close": 44.3, "volume": 29389.0}, {"date": "2023-12-20", "close": 41.3, "volume": 23444.0}, {"date": "2023-12-21", "close": 42.3, "volume": 14359.0}, {"date": "2023-12-22", "close": 42.1, "volume": 9907.0}, {"date": "2023-12-26", "close": 42.7, "volume": 23220.0}, {"date": "2023-12-27", "close": 44.0, "volume": 21945.0}, {"date": "2023-12-28", "close": 43.7, "volume": 12745.0}, {"date": "2023-12-29", "close": 42.3, "volume": 29666.0}, {"date": "2024-01-02", "close": 42.3, "volume": 21016.0}, {"date": "2024-01-03", "close": 41.0, "volume": 21536.0}, {"date": "2024-01-04", "close": 41.8, "volume": 19531.0}, {"date": "2024-01-05", "close": 41.0, "volume": 18536.0}, {"date": "2024-01-08", "close": 41.4, "volume": 13168.0}, {"date": "2024-01-09", "close": 39.6, "volume": 30263.0}, {"date": "2024-01-10", "close": 40.1, "volume": 23490.0}, {"date": "2024-01-11", "close": 41.1, "volume": 17707.0}, {"date": "2024-01-12", "close": 40.5, "volume": 16975.0}, {"date": "2024-01-16", "close": 38.6, "volume": 17099.0}, {"date": "2024-01-17", "close": 37.8, "volume": 12989.0}, {"date": "2024-01-18", "close": 39.1, "volume": 13106.0}, {"date": "2024-01-19", "close": 40.6, "volume": 11552.0}, {"date": "2024-01-22", "close": 41.2, "volume": 20791.0}, {"date": "2024-01-23", "close": 41.3, "volume": 13891.0}, {"date": "2024-01-24", "close": 40.8, "volume": 15091.0}, {"date": "2024-01-25", "close": 40.8, "volume": 10861.0}, {"date": "2024-01-26", "close": 41.4, "volume": 8186.0}, {"date": "2024-01-29", "close": 42.9, "volume": 8370.0}, {"date": "2024-01-30", "close": 41.7, "volume": 8062.0}, {"date": "2024-01-31", "close": 41.5, "volume": 15265.0}, {"date": "2024-02-01", "close": 43.0, "volume": 15030.0}, {"date": "2024-02-02", "close": 43.4, "volume": 12702.0}, {"date": "2024-02-05", "close": 44.5, "volume": 21953.0}, {"date": "2024-02-06", "close": 44.4, "volume": 12052.0}, {"date": "2024-02-07", "close": 44.3, "volume": 17004.0}, {"date": "2024-02-08", "close": 46.6, "volume": 14831.0}, {"date": "2024-02-09", "close": 46.8, "volume": 23102.0}, {"date": "2024-02-12", "close": 48.9, "volume": 11042.0}, {"date": "2024-02-13", "close": 44.4, "volume": 12600.0}, {"date": "2024-02-14", "close": 46.8, "volume": 9997.0}, {"date": "2024-02-15", "close": 47.1, "volume": 13078.0}, {"date": "2024-02-16", "close": 47.9, "volume": 17898.0}, {"date": "2024-02-20", "close": 47.4, "volume": 14603.0}, {"date": "2024-02-21", "close": 45.2, "volume": 14790.0}, {"date": "2024-02-22", "close": 44.2, "volume": 13914.0}, {"date": "2024-02-23", "close": 28.2, "volume": 133845.0}, {"date": "2024-02-26", "close": 27.3, "volume": 49679.0}, {"date": "2024-02-27", "close": 25.8, "volume": 51190.0}, {"date": "2024-02-28", "close": 26.4, "volume": 51515.0}, {"date": "2024-02-29", "close": 29.3, "volume": 50055.0}, {"date": "2024-03-01", "close": 28.1, "volume": 35957.0}, {"date": "2024-03-04", "close": 25.5, "volume": 30690.0}, {"date": "2024-03-05", "close": 25.0, "volume": 26081.0}, {"date": "2024-03-06", "close": 26.0, "volume": 19354.0}, {"date": "2024-03-07", "close": 26.4, "volume": 41463.0}, {"date": "2024-03-08", "close": 25.4, "volume": 16048.0}, {"date": "2024-03-11", "close": 25.0, "volume": 25303.0}, {"date": "2024-03-12", "close": 24.7, "volume": 59311.0}, {"date": "2024-03-13", "close": 23.6, "volume": 42541.0}, {"date": "2024-03-14", "close": 24.0, "volume": 18435.0}, {"date": "2024-03-15", "close": 24.1, "volume": 12247.0}, {"date": "2024-03-18", "close": 24.6, "volume": 26108.0}, {"date": "2024-03-19", "close": 25.2, "volume": 16552.0}, {"date": "2024-03-20", "close": 26.2, "volume": 23665.0}, {"date": "2024-03-21", "close": 28.0, "volume": 16423.0}, {"date": "2024-03-22", "close": 28.1, "volume": 15456.0}, {"date": "2024-03-25", "close": 30.1, "volume": 30052.0}, {"date": "2024-03-26", "close": 30.5, "volume": 20947.0}, {"date": "2024-03-27", "close": 30.4, "volume": 39313.0}, {"date": "2024-03-28", "close": 30.9, "volume": 28259.0}, {"date": "2024-04-01", "close": 28.9, "volume": 15600.0}, {"date": "2024-04-02", "close": 28.6, "volume": 11269.0}, {"date": "2024-04-03", "close": 28.4, "volume": 14322.0}, {"date": "2024-04-04", "close": 28.7, "volume": 8676.0}, {"date": "2024-04-05", "close": 28.9, "volume": 9751.0}, {"date": "2024-04-08", "close": 28.7, "volume": 6395.0}, {"date": "2024-04-09", "close": 30.3, "volume": 14192.0}, {"date": "2024-04-10", "close": 28.7, "volume": 17637.0}, {"date": "2024-04-11", "close": 27.8, "volume": 11469.0}, {"date": "2024-04-12", "close": 25.2, "volume": 9420.0}, {"date": "2024-04-15", "close": 23.1, "volume": 18092.0}, {"date": "2024-04-16", "close": 22.4, "volume": 17280.0}, {"date": "2024-04-17", "close": 23.1, "volume": 13391.0}, {"date": "2024-04-18", "close": 23.2, "volume": 8935.0}, {"date": "2024-04-19", "close": 21.6, "volume": 21482.0}, {"date": "2024-04-22", "close": 22.7, "volume": 15770.0}, {"date": "2024-04-23", "close": 22.1, "volume": 10420.0}, {"date": "2024-04-24", "close": 22.45, "volume": 11079.0}, {"date": "2024-04-25", "close": 21.6, "volume": 13765.0}, {"date": "2024-04-26", "close": 22.0, "volume": 6709.0}, {"date": "2024-04-29", "close": 22.6, "volume": 6310.0}, {"date": "2024-04-30", "close": 21.6, "volume": 7682.0}, {"date": "2024-05-01", "close": 20.5, "volume": 26595.0}, {"date": "2024-05-02", "close": 20.2, "volume": 39324.0}, {"date": "2024-05-03", "close": 25.9, "volume": 2031147.0}, {"date": "2024-05-06", "close": 31.9, "volume": 529152.0}, {"date": "2024-05-07", "close": 33.6, "volume": 159636.0}, {"date": "2024-05-08", "close": 29.45, "volume": 51613.0}, {"date": "2024-05-09", "close": 29.7, "volume": 37315.0}, {"date": "2024-05-10", "close": 28.0, "volume": 42625.0}, {"date": "2024-05-13", "close": 29.3, "volume": 39542.0}, {"date": "2024-05-14", "close": 29.7, "volume": 47937.0}, {"date": "2024-05-15", "close": 27.8, "volume": 35752.0}, {"date": "2024-05-16", "close": 28.5, "volume": 23771.0}, {"date": "2024-05-17", "close": 27.8, "volume": 16822.0}, {"date": "2024-05-20", "close": 27.9, "volume": 11023.0}, {"date": "2024-05-21", "close": 26.8, "volume": 12296.0}, {"date": "2024-05-22", "close": 28.4, "volume": 23492.0}, {"date": "2024-05-23", "close": 28.2, "volume": 15261.0}, {"date": "2024-05-24", "close": 29.4, "volume": 37855.0}, {"date": "2024-05-28", "close": 27.5, "volume": 20621.0}, {"date": "2024-05-29", "close": 30.4, "volume": 50361.0}, {"date": "2024-05-30", "close": 29.1, "volume": 24494.0}, {"date": "2024-05-31", "close": 27.5, "volume": 37913.0}, {"date": "2024-06-03", "close": 27.5, "volume": 24094.0}, {"date": "2024-06-04", "close": 25.5, "volume": 22052.0}, {"date": "2024-06-05", "close": 26.5, "volume": 19313.0}, {"date": "2024-06-06", "close": 25.5, "volume": 16881.0}, {"date": "2024-06-07", "close": 25.2, "volume": 13417.0}, {"date": "2024-06-10", "close": 24.7, "volume": 14368.0}, {"date": "2024-06-11", "close": 24.1, "volume": 12858.0}, {"date": "2024-06-12", "close": 24.8, "volume": 17123.0}, {"date": "2024-06-13", "close": 26.3, "volume": 20516.0}, {"date": "2024-06-14", "close": 26.3, "volume": 11858.0}, {"date": "2024-06-17", "close": 25.7, "volume": 20300.0}, {"date": "2024-06-18", "close": 24.0, "volume": 14666.0}, {"date": "2024-06-20", "close": 25.5, "volume": 15447.0}, {"date": "2024-06-21", "close": 25.95, "volume": 16516.0}, {"date": "2024-06-24", "close": 25.1, "volume": 7107.0}, {"date": "2024-06-25", "close": 27.9, "volume": 42129.0}, {"date": "2024-06-26", "close": 26.2, "volume": 16120.0}, {"date": "2024-06-27", "close": 26.0, "volume": 11141.0}, {"date": "2024-06-28", "close": 24.9, "volume": 12946.0}, {"date": "2024-07-01", "close": 23.9, "volume": 21239.0}, {"date": "2024-07-02", "close": 26.3, "volume": 24956.0}, {"date": "2024-07-03", "close": 26.6, "volume": 9872.0}, {"date": "2024-07-05", "close": 26.55, "volume": 7602.0}, {"date": "2024-07-08", "close": 25.1, "volume": 13053.0}, {"date": "2024-07-09", "close": 23.45, "volume": 22505.0}, {"date": "2024-07-10", "close": 22.4, "volume": 22585.0}, {"date": "2024-07-11", "close": 23.5, "volume": 20518.0}, {"date": "2024-07-12", "close": 24.0, "volume": 13796.0}, {"date": "2024-07-15", "close": 24.0, "volume": 10882.0}, {"date": "2024-07-16", "close": 25.75, "volume": 23133.0}, {"date": "2024-07-17", "close": 24.3, "volume": 5775.0}, {"date": "2024-07-18", "close": 23.7, "volume": 12126.0}, {"date": "2024-07-19", "close": 23.45, "volume": 10065.0}, {"date": "2024-07-22", "close": 24.3, "volume": 11168.0}, {"date": "2024-07-23", "close": 23.85, "volume": 11616.0}, {"date": "2024-07-24", "close": 22.6, "volume": 8592.0}, {"date": "2024-07-25", "close": 23.8, "volume": 8053.0}, {"date": "2024-07-26", "close": 25.1, "volume": 8608.0}, {"date": "2024-07-29", "close": 24.3, "volume": 9536.0}, {"date": "2024-07-30", "close": 24.5, "volume": 8658.0}, {"date": "2024-07-31", "close": 23.05, "volume": 32008.0}, {"date": "2024-08-01", "close": 23.05, "volume": 18741.0}, {"date": "2024-08-02", "close": 25.0, "volume": 36409.0}, {"date": "2024-08-05", "close": 22.85, "volume": 29450.0}, {"date": "2024-08-06", "close": 21.1, "volume": 24914.0}, {"date": "2024-08-07", "close": 19.6, "volume": 27834.0}, {"date": "2024-08-08", "close": 20.1, "volume": 33381.0}, {"date": "2024-08-09", "close": 18.9, "volume": 33001.0}, {"date": "2024-08-12", "close": 19.0, "volume": 37534.0}, {"date": "2024-08-13", "close": 20.5, "volume": 25574.0}, {"date": "2024-08-14", "close": 19.3, "volume": 39888.0}, {"date": "2024-08-15", "close": 19.3, "volume": 12938.0}, {"date": "2024-08-16", "close": 21.7, "volume": 19101.0}, {"date": "2024-08-19", "close": 21.7, "volume": 6630.0}, {"date": "2024-08-20", "close": 22.0, "volume": 4436.0}, {"date": "2024-08-21", "close": 21.7, "volume": 10373.0}, {"date": "2024-08-22", "close": 20.7, "volume": 28948.0}, {"date": "2024-08-23", "close": 22.5, "volume": 10719.0}, {"date": "2024-08-26", "close": 22.5, "volume": 6447.0}, {"date": "2024-08-27", "close": 22.6, "volume": 8997.0}, {"date": "2024-08-28", "close": 21.5, "volume": 6333.0}, {"date": "2024-08-29", "close": 21.2, "volume": 7941.0}, {"date": "2024-08-30", "close": 22.1, "volume": 5970.0}, {"date": "2024-09-03", "close": 21.1, "volume": 9399.0}, {"date": "2024-09-04", "close": 21.2, "volume": 8822.0}, {"date": "2024-09-05", "close": 21.2, "volume": 4736.0}, {"date": "2024-09-06", "close": 22.8, "volume": 21586.0}, {"date": "2024-09-09", "close": 22.0, "volume": 6242.0}, {"date": "2024-09-10", "close": 21.6, "volume": 10958.0}, {"date": "2024-09-11", "close": 23.5, "volume": 18398.0}, {"date": "2024-09-12", "close": 23.0, "volume": 14518.0}, {"date": "2024-09-13", "close": 22.5, "volume": 19618.0}, {"date": "2024-09-16", "close": 22.4, "volume": 14376.0}, {"date": "2024-09-17", "close": 22.5, "volume": 18276.0}, {"date": "2024-09-18", "close": 24.0, "volume": 16742.0}, {"date": "2024-09-19", "close": 24.5, "volume": 16634.0}, {"date": "2024-09-20", "close": 25.7, "volume": 23558.0}, {"date": "2024-09-23", "close": 26.0, "volume": 14271.0}, {"date": "2024-09-24", "close": 26.1, "volume": 9040.0}, {"date": "2024-09-25", "close": 25.8, "volume": 12316.0}, {"date": "2024-09-26", "close": 25.5, "volume": 7325.0}, {"date": "2024-09-27", "close": 25.5, "volume": 7446.0}, {"date": "2024-09-30", "close": 24.9, "volume": 5976.0}, {"date": "2024-10-01", "close": 23.6, "volume": 10100.0}, {"date": "2024-10-02", "close": 25.9, "volume": 9159.0}, {"date": "2024-10-03", "close": 27.5, "volume": 18383.0}, {"date": "2024-10-04", "close": 26.5, "volume": 11026.0}, {"date": "2024-10-07", "close": 24.3, "volume": 14813.0}, {"date": "2024-10-08", "close": 23.8, "volume": 14195.0}, {"date": "2024-10-09", "close": 24.3, "volume": 7186.0}, {"date": "2024-10-10", "close": 24.8, "volume": 4453.0}, {"date": "2024-10-11", "close": 24.2, "volume": 4367.0}, {"date": "2024-10-14", "close": 23.6, "volume": 9858.0}, {"date": "2024-10-15", "close": 24.2, "volume": 7347.0}, {"date": "2024-10-16", "close": 24.6, "volume": 5743.0}, {"date": "2024-10-17", "close": 24.2, "volume": 4942.0}, {"date": "2024-10-18", "close": 23.5, "volume": 14297.0}, {"date": "2024-10-21", "close": 23.1, "volume": 6269.0}, {"date": "2024-10-22", "close": 22.5, "volume": 9619.0}, {"date": "2024-10-23", "close": 22.0, "volume": 11046.0}, {"date": "2024-10-24", "close": 21.9, "volume": 10679.0}, {"date": "2024-10-25", "close": 21.7, "volume": 8002.0}, {"date": "2024-10-28", "close": 22.3, "volume": 6605.0}, {"date": "2024-10-29", "close": 22.0, "volume": 17549.0}, {"date": "2024-10-30", "close": 23.4, "volume": 5298.0}, {"date": "2024-10-31", "close": 21.6, "volume": 11139.0}, {"date": "2024-11-01", "close": 21.3, "volume": 6803.0}, {"date": "2024-11-04", "close": 22.0, "volume": 6181.0}, {"date": "2024-11-05", "close": 22.6, "volume": 7228.0}, {"date": "2024-11-06", "close": 22.2, "volume": 13017.0}, {"date": "2024-11-07", "close": 22.3, "volume": 20030.0}, {"date": "2024-11-08", "close": 25.85, "volume": 43099.0}, {"date": "2024-11-11", "close": 27.3, "volume": 31568.0}, {"date": "2024-11-12", "close": 27.3, "volume": 21743.0}, {"date": "2024-11-13", "close": 26.4, "volume": 24357.0}, {"date": "2024-11-14", "close": 25.6, "volume": 21712.0}, {"date": "2024-11-15", "close": 25.3, "volume": 10202.0}, {"date": "2024-11-18", "close": 32.0, "volume": 106014.0}, {"date": "2024-11-19", "close": 31.8, "volume": 43147.0}, {"date": "2024-11-20", "close": 36.1, "volume": 54919.0}, {"date": "2024-11-21", "close": 32.8, "volume": 58953.0}, {"date": "2024-11-22", "close": 33.2, "volume": 47074.0}, {"date": "2024-11-25", "close": 37.5, "volume": 98508.0}, {"date": "2024-11-26", "close": 38.7, "volume": 63179.0}, {"date": "2024-11-27", "close": 36.9, "volume": 45001.0}, {"date": "2024-11-29", "close": 36.7, "volume": 40506.0}, {"date": "2024-12-02", "close": 38.3, "volume": 46535.0}, {"date": "2024-12-03", "close": 43.7, "volume": 47495.0}, {"date": "2024-12-04", "close": 40.0, "volume": 117862.0}, {"date": "2024-12-05", "close": 43.2, "volume": 70154.0}, {"date": "2024-12-06", "close": 44.5, "volume": 83428.0}, {"date": "2024-12-09", "close": 48.9, "volume": 88865.0}, {"date": "2024-12-10", "close": 53.1, "volume": 76716.0}, {"date": "2024-12-11", "close": 53.0, "volume": 107848.0}, {"date": "2024-12-12", "close": 47.4, "volume": 63234.0}, {"date": "2024-12-13", "close": 41.2, "volume": 91809.0}, {"date": "2024-12-16", "close": 45.1, "volume": 102023.0}, {"date": "2024-12-17", "close": 50.5, "volume": 67445.0}, {"date": "2024-12-18", "close": 45.2, "volume": 89485.0}, {"date": "2024-12-19", "close": 45.8, "volume": 40592.0}, {"date": "2024-12-20", "close": 43.3, "volume": 54908.0}, {"date": "2024-12-23", "close": 40.9, "volume": 55141.0}, {"date": "2024-12-24", "close": 44.8, "volume": 28117.0}, {"date": "2024-12-26", "close": 44.8, "volume": 27117.0}, {"date": "2024-12-27", "close": 45.6, "volume": 34334.0}, {"date": "2024-12-30", "close": 44.6, "volume": 30536.0}, {"date": "2024-12-31", "close": 43.4, "volume": 32495.0}, {"date": "2025-01-02", "close": 44.8, "volume": 42903.0}, {"date": "2025-01-03", "close": 46.9, "volume": 28054.0}, {"date": "2025-01-06", "close": 47.9, "volume": 38933.0}, {"date": "2025-01-07", "close": 45.9, "volume": 19171.0}, {"date": "2025-01-08", "close": 46.1, "volume": 35488.0}, {"date": "2025-01-10", "close": 42.3, "volume": 19825.0}, {"date": "2025-01-13", "close": 40.0, "volume": 32526.0}, {"date": "2025-01-14", "close": 38.8, "volume": 22353.0}, {"date": "2025-01-15", "close": 40.3, "volume": 21496.0}, {"date": "2025-01-16", "close": 39.9, "volume": 21180.0}, {"date": "2025-01-17", "close": 38.4, "volume": 23554.0}, {"date": "2025-01-21", "close": 41.1, "volume": 17643.0}, {"date": "2025-01-22", "close": 39.3, "volume": 17831.0}, {"date": "2025-01-23", "close": 40.8, "volume": 25131.0}, {"date": "2025-01-24", "close": 43.0, "volume": 26559.0}, {"date": "2025-01-27", "close": 43.9, "volume": 26629.0}, {"date": "2025-01-28", "close": 45.4, "volume": 17335.0}, {"date": "2025-01-29", "close": 45.0, "volume": 16515.0}, {"date": "2025-01-30", "close": 42.9, "volume": 13114.0}, {"date": "2025-01-31", "close": 42.0, "volume": 23835.0}, {"date": "2025-02-03", "close": 39.2, "volume": 41001.0}, {"date": "2025-02-04", "close": 39.4, "volume": 20070.0}, {"date": "2025-02-05", "close": 39.6, "volume": 8119.0}, {"date": "2025-02-06", "close": 38.9, "volume": 21437.0}, {"date": "2025-02-07", "close": 39.0, "volume": 15693.0}, {"date": "2025-02-10", "close": 42.8, "volume": 17454.0}, {"date": "2025-02-11", "close": 42.3, "volume": 6018.0}, {"date": "2025-02-12", "close": 43.2, "volume": 8550.0}, {"date": "2025-02-13", "close": 42.6, "volume": 11730.0}, {"date": "2025-02-14", "close": 43.5, "volume": 12868.0}, {"date": "2025-02-18", "close": 47.1, "volume": 21573.0}, {"date": "2025-02-19", "close": 46.2, "volume": 14716.0}, {"date": "2025-02-20", "close": 44.7, "volume": 10428.0}, {"date": "2025-02-21", "close": 40.9, "volume": 16750.0}, {"date": "2025-02-24", "close": 39.4, "volume": 12061.0}, {"date": "2025-02-25", "close": 38.3, "volume": 10490.0}, {"date": "2025-02-26", "close": 36.0, "volume": 10787.0}, {"date": "2025-02-27", "close": 33.4, "volume": 10960.0}, {"date": "2025-02-28", "close": 31.8, "volume": 19063.0}, {"date": "2025-03-03", "close": 30.7, "volume": 17852.0}, {"date": "2025-03-04", "close": 31.0, "volume": 64696.0}, {"date": "2025-03-05", "close": 31.7, "volume": 24436.0}, {"date": "2025-03-06", "close": 28.4, "volume": 35644.0}, {"date": "2025-03-07", "close": 28.2, "volume": 16245.0}, {"date": "2025-03-10", "close": 26.9, "volume": 27487.0}, {"date": "2025-03-11", "close": 28.6, "volume": 19679.0}, {"date": "2025-03-12", "close": 31.0, "volume": 44979.0}, {"date": "2025-03-13", "close": 31.0, "volume": 27186.0}, {"date": "2025-03-14", "close": 31.0, "volume": 17084.0}, {"date": "2025-03-17", "close": 31.5, "volume": 19469.0}, {"date": "2025-03-18", "close": 33.2, "volume": 14158.0}, {"date": "2025-03-19", "close": 35.1, "volume": 20755.0}, {"date": "2025-03-20", "close": 33.4, "volume": 21930.0}, {"date": "2025-03-21", "close": 34.0, "volume": 18174.0}, {"date": "2025-03-24", "close": 33.1, "volume": 14666.0}, {"date": "2025-03-25", "close": 33.4, "volume": 9770.0}, {"date": "2025-03-26", "close": 32.4, "volume": 13540.0}, {"date": "2025-03-27", "close": 31.2, "volume": 2978.0}, {"date": "2025-03-28", "close": 30.2, "volume": 8792.0}, {"date": "2025-03-31", "close": 28.6, "volume": 16779.0}, {"date": "2025-04-01", "close": 29.7, "volume": 22753.0}, {"date": "2025-04-02", "close": 29.5, "volume": 9011.0}, {"date": "2025-04-03", "close": 25.9, "volume": 14537.0}, {"date": "2025-04-04", "close": 24.8, "volume": 20141.0}, {"date": "2025-04-07", "close": 23.0, "volume": 18514.0}, {"date": "2025-04-08", "close": 22.0, "volume": 15080.0}, {"date": "2025-04-09", "close": 25.5, "volume": 26506.0}, {"date": "2025-04-10", "close": 24.6, "volume": 11875.0}, {"date": "2025-04-11", "close": 24.6, "volume": 8786.0}, {"date": "2025-04-14", "close": 24.1, "volume": 12597.0}, {"date": "2025-04-15", "close": 23.9, "volume": 4618.0}, {"date": "2025-04-16", "close": 22.5, "volume": 8969.0}, {"date": "2025-04-17", "close": 21.9, "volume": 9572.0}, {"date": "2025-04-21", "close": 21.4, "volume": 12677.0}, {"date": "2025-04-22", "close": 22.0, "volume": 11244.0}, {"date": "2025-04-23", "close": 22.0, "volume": 12106.0}, {"date": "2025-04-24", "close": 23.0, "volume": 4773.0}, {"date": "2025-04-25", "close": 23.5, "volume": 7963.0}, {"date": "2025-04-28", "close": 23.8, "volume": 7309.0}, {"date": "2025-04-29", "close": 23.9, "volume": 3267.0}, {"date": "2025-04-30", "close": 24.1, "volume": 6053.0}, {"date": "2025-05-01", "close": 24.3, "volume": 6933.0}, {"date": "2025-05-02", "close": 23.9, "volume": 7638.0}, {"date": "2025-05-05", "close": 24.2, "volume": 11927.0}, {"date": "2025-05-06", "close": 23.4, "volume": 7435.0}, {"date": "2025-05-07", "close": 23.4, "volume": 5916.0}, {"date": "2025-05-08", "close": 24.3, "volume": 6555.0}, {"date": "2025-05-09", "close": 23.7, "volume": 3999.0}, {"date": "2025-05-12", "close": 28.4, "volume": 32334.0}, {"date": "2025-05-13", "close": 27.5, "volume": 10627.0}, {"date": "2025-05-14", "close": 27.1, "volume": 7854.0}, {"date": "2025-05-15", "close": 26.6, "volume": 5795.0}, {"date": "2025-05-16", "close": 26.2, "volume": 8371.0}, {"date": "2025-05-19", "close": 25.8, "volume": 4884.0}, {"date": "2025-05-20", "close": 25.8, "volume": 5223.0}, {"date": "2025-05-21", "close": 23.8, "volume": 8994.0}, {"date": "2025-05-22", "close": 23.1, "volume": 10299.0}, {"date": "2025-05-23", "close": 22.4, "volume": 7876.0}, {"date": "2025-05-27", "close": 21.6, "volume": 14139.0}, {"date": "2025-05-28", "close": 22.0, "volume": 10443.0}, {"date": "2025-05-29", "close": 21.6, "volume": 9190.0}, {"date": "2025-05-30", "close": 21.6, "volume": 7210.0}, {"date": "2025-06-02", "close": 18.4, "volume": 58741.0}, {"date": "2025-06-03", "close": 18.5, "volume": 23178.0}, {"date": "2025-06-04", "close": 18.8, "volume": 20249.0}, {"date": "2025-06-05", "close": 18.1, "volume": 12051.0}, {"date": "2025-06-06", "close": 18.1, "volume": 17178.0}, {"date": "2025-06-09", "close": 18.3, "volume": 22166.0}, {"date": "2025-06-10", "close": 18.1, "volume": 16218.0}, {"date": "2025-06-11", "close": 18.4, "volume": 12785.0}, {"date": "2025-06-12", "close": 17.9, "volume": 13771.0}, {"date": "2025-06-13", "close": 17.3, "volume": 14153.0}, {"date": "2025-06-16", "close": 18.4, "volume": 20843.0}, {"date": "2025-06-17", "close": 17.9, "volume": 7854.0}, {"date": "2025-06-18", "close": 18.5, "volume": 6540.0}, {"date": "2025-06-20", "close": 17.5, "volume": 12531.0}, {"date": "2025-06-23", "close": 17.9, "volume": 18348.0}, {"date": "2025-06-24", "close": 18.0, "volume": 8982.0}, {"date": "2025-06-25", "close": 17.8, "volume": 2425.0}, {"date": "2025-06-26", "close": 17.8, "volume": 5775.0}, {"date": "2025-06-27", "close": 17.6, "volume": 6603.0}, {"date": "2025-06-30", "close": 19.5, "volume": 15629.0}, {"date": "2025-07-01", "close": 18.9, "volume": 9983.0}, {"date": "2025-07-02", "close": 19.7, "volume": 7679.0}, {"date": "2025-07-03", "close": 20.5, "volume": 13890.0}, {"date": "2025-07-07", "close": 19.2, "volume": 15969.0}, {"date": "2025-07-08", "close": 20.2, "volume": 5850.0}, {"date": "2025-07-09", "close": 19.6, "volume": 7515.0}, {"date": "2025-07-10", "close": 19.7, "volume": 3154.0}, {"date": "2025-07-11", "close": 19.2, "volume": 5015.0}, {"date": "2025-07-14", "close": 19.4, "volume": 3988.0}, {"date": "2025-07-15", "close": 19.5, "volume": 5600.0}, {"date": "2025-07-16", "close": 19.8, "volume": 4391.0}, {"date": "2025-07-17", "close": 19.4, "volume": 15834.0}, {"date": "2025-07-18", "close": 19.5, "volume": 3853.0}, {"date": "2025-07-21", "close": 19.1, "volume": 9657.0}, {"date": "2025-07-22", "close": 19.8, "volume": 6327.0}, {"date": "2025-07-23", "close": 19.6, "volume": 6267.0}, {"date": "2025-07-24", "close": 19.5, "volume": 5572.0}, {"date": "2025-07-25", "close": 19.3, "volume": 9446.0}, {"date": "2025-07-28", "close": 25.7, "volume": 222515.0}, {"date": "2025-07-29", "close": 25.0, "volume": 41039.0}, {"date": "2025-07-30", "close": 21.0, "volume": 24325.0}, {"date": "2025-07-31", "close": 20.5, "volume": 25600.0}, {"date": "2025-08-01", "close": 22.5, "volume": 44661.0}, {"date": "2025-08-04", "close": 20.4, "volume": 22186.0}, {"date": "2025-08-05", "close": 20.0, "volume": 11025.0}, {"date": "2025-08-06", "close": 20.0, "volume": 16129.0}, {"date": "2025-08-07", "close": 18.8, "volume": 10396.0}, {"date": "2025-08-08", "close": 18.5, "volume": 10829.0}, {"date": "2025-08-11", "close": 18.5, "volume": 16545.0}, {"date": "2025-08-12", "close": 18.4, "volume": 27481.0}, {"date": "2025-08-13", "close": 18.9, "volume": 20729.0}, {"date": "2025-08-14", "close": 18.5, "volume": 31944.0}, {"date": "2025-08-15", "close": 18.4, "volume": 16561.0}, {"date": "2025-08-18", "close": 22.2, "volume": 108829.0}, {"date": "2025-08-19", "close": 25.8, "volume": 88662.0}, {"date": "2025-08-20", "close": 28.4, "volume": 1060207.0}, {"date": "2025-08-21", "close": 26.3, "volume": 125043.0}, {"date": "2025-08-22", "close": 29.6, "volume": 58139.0}, {"date": "2025-08-25", "close": 28.6, "volume": 48533.0}, {"date": "2025-08-26", "close": 28.3, "volume": 33862.0}, {"date": "2025-08-27", "close": 28.1, "volume": 23240.0}, {"date": "2025-08-28", "close": 27.6, "volume": 8381.0}, {"date": "2025-08-29", "close": 28.3, "volume": 31651.0}, {"date": "2025-09-02", "close": 28.0, "volume": 20121.0}, {"date": "2025-09-03", "close": 27.2, "volume": 22395.0}, {"date": "2025-09-04", "close": 23.95, "volume": 29987.0}, {"date": "2025-09-05", "close": 24.5, "volume": 29715.0}, {"date": "2025-09-08", "close": 23.5, "volume": 13715.0}, {"date": "2025-09-09", "close": 24.5, "volume": 13625.0}, {"date": "2025-09-10", "close": 23.6, "volume": 21373.0}, {"date": "2025-09-11", "close": 24.6, "volume": 21291.0}, {"date": "2025-09-12", "close": 24.9, "volume": 17356.0}, {"date": "2025-09-15", "close": 25.7, "volume": 12770.0}, {"date": "2025-09-16", "close": 24.8, "volume": 26179.0}, {"date": "2025-09-17", "close": 24.1, "volume": 18833.0}, {"date": "2025-09-18", "close": 25.1, "volume": 15904.0}, {"date": "2025-09-19", "close": 25.0, "volume": 15503.0}, {"date": "2025-09-22", "close": 25.6, "volume": 13340.0}, {"date": "2025-09-23", "close": 25.6, "volume": 8934.0}, {"date": "2025-09-24", "close": 26.1, "volume": 17815.0}, {"date": "2025-09-25", "close": 25.2, "volume": 11479.0}, {"date": "2025-09-26", "close": 25.3, "volume": 16351.0}, {"date": "2025-09-29", "close": 25.0, "volume": 14151.0}, {"date": "2025-09-30", "close": 23.7, "volume": 8515.0}, {"date": "2025-10-01", "close": 22.8, "volume": 6897.0}, {"date": "2025-10-02", "close": 23.5, "volume": 6089.0}, {"date": "2025-10-03", "close": 23.7, "volume": 6777.0}, {"date": "2025-10-06", "close": 24.3, "volume": 16107.0}, {"date": "2025-10-07", "close": 23.7, "volume": 16484.0}, {"date": "2025-10-08", "close": 23.1, "volume": 6153.0}, {"date": "2025-10-09", "close": 24.6, "volume": 13539.0}, {"date": "2025-10-10", "close": 23.1, "volume": 16436.0}, {"date": "2025-10-13", "close": 23.8, "volume": 9517.0}, {"date": "2025-10-14", "close": 24.4, "volume": 5862.0}, {"date": "2025-10-15", "close": 25.2, "volume": 27461.0}, {"date": "2025-10-16", "close": 24.8, "volume": 20588.0}, {"date": "2025-10-17", "close": 23.6, "volume": 16336.0}, {"date": "2025-10-20", "close": 22.5, "volume": 20607.0}, {"date": "2025-10-21", "close": 22.1, "volume": 11484.0}, {"date": "2025-10-22", "close": 21.6, "volume": 7324.0}, {"date": "2025-10-23", "close": 21.7, "volume": 4984.0}, {"date": "2025-10-24", "close": 22.1, "volume": 7582.0}, {"date": "2025-10-27", "close": 21.2, "volume": 12793.0}, {"date": "2025-10-28", "close": 21.3, "volume": 4535.0}, {"date": "2025-10-29", "close": 20.7, "volume": 10588.0}, {"date": "2025-10-30", "close": 20.5, "volume": 9045.0}, {"date": "2025-10-31", "close": 20.8, "volume": 5621.0}, {"date": "2025-11-03", "close": 20.5, "volume": 9389.0}, {"date": "2025-11-04", "close": 19.1, "volume": 10550.0}, {"date": "2025-11-05", "close": 19.2, "volume": 30451.0}, {"date": "2025-11-06", "close": 18.4, "volume": 38612.0}, {"date": "2025-11-07", "close": 17.2, "volume": 29476.0}, {"date": "2025-11-10", "close": 18.1, "volume": 34586.0}, {"date": "2025-11-11", "close": 17.9, "volume": 10816.0}, {"date": "2025-11-12", "close": 17.65, "volume": 7699.0}, {"date": "2025-11-13", "close": 18.7, "volume": 42264.0}, {"date": "2025-11-14", "close": 18.3, "volume": 13083.0}, {"date": "2025-11-17", "close": 17.5, "volume": 18552.0}, {"date": "2025-11-18", "close": 17.6, "volume": 9853.0}, {"date": "2025-11-19", "close": 18.0, "volume": 8908.0}, {"date": "2025-11-20", "close": 17.7, "volume": 23992.0}, {"date": "2025-11-21", "close": 18.0, "volume": 15198.0}, {"date": "2025-11-24", "close": 18.0, "volume": 9522.0}, {"date": "2025-11-25", "close": 18.8, "volume": 10413.0}, {"date": "2025-11-26", "close": 18.1, "volume": 16752.0}, {"date": "2025-11-28", "close": 18.4, "volume": 6315.0}, {"date": "2025-12-01", "close": 18.1, "volume": 4986.0}, {"date": "2025-12-02", "close": 18.05, "volume": 4897.0}, {"date": "2025-12-03", "close": 17.8, "volume": 9922.0}, {"date": "2025-12-04", "close": 17.2, "volume": 17501.0}, {"date": "2025-12-05", "close": 16.6, "volume": 21941.0}, {"date": "2025-12-08", "close": 15.7, "volume": 51112.0}, {"date": "2025-12-09", "close": 16.1, "volume": 18174.0}, {"date": "2025-12-10", "close": 16.4, "volume": 11428.0}, {"date": "2025-12-11", "close": 16.4, "volume": 20003.0}, {"date": "2025-12-12", "close": 16.3, "volume": 13897.0}, {"date": "2025-12-15", "close": 15.3, "volume": 27644.0}, {"date": "2025-12-16", "close": 14.8, "volume": 30881.0}, {"date": "2025-12-17", "close": 14.4, "volume": 26837.0}, {"date": "2025-12-18", "close": 14.6, "volume": 16058.0}, {"date": "2025-12-19", "close": 14.6, "volume": 22601.0}, {"date": "2025-12-22", "close": 14.8, "volume": 23772.0}, {"date": "2025-12-23", "close": 15.1, "volume": 12478.0}, {"date": "2025-12-24", "close": 15.1, "volume": 6745.0}, {"date": "2025-12-26", "close": 15.3, "volume": 12150.0}, {"date": "2025-12-29", "close": 15.2, "volume": 23658.0}, {"date": "2025-12-30", "close": 14.8, "volume": 13320.0}, {"date": "2025-12-31", "close": 14.3, "volume": 37896.0}, {"date": "2026-01-02", "close": 15.0, "volume": 13895.0}, {"date": "2026-01-05", "close": 15.8, "volume": 12853.0}, {"date": "2026-01-06", "close": 15.7, "volume": 12495.0}, {"date": "2026-01-07", "close": 15.0, "volume": 7987.0}, {"date": "2026-01-08", "close": 14.9, "volume": 8585.0}, {"date": "2026-01-09", "close": 14.8, "volume": 26975.0}, {"date": "2026-01-12", "close": 15.7, "volume": 21925.0}, {"date": "2026-01-13", "close": 15.2, "volume": 7652.0}, {"date": "2026-01-14", "close": 14.9, "volume": 19099.0}, {"date": "2026-01-15", "close": 15.2, "volume": 13778.0}, {"date": "2026-01-16", "close": 14.9, "volume": 14603.0}, {"date": "2026-01-20", "close": 14.9, "volume": 21822.0}, {"date": "2026-01-21", "close": 14.7, "volume": 15273.0}, {"date": "2026-01-22", "close": 14.9, "volume": 11209.0}, {"date": "2026-01-23", "close": 14.6, "volume": 16000.0}, {"date": "2026-01-26", "close": 14.6, "volume": 9631.0}, {"date": "2026-01-27", "close": 14.4, "volume": 8583.0}, {"date": "2026-01-28", "close": 14.4, "volume": 15545.0}, {"date": "2026-01-29", "close": 13.9, "volume": 23706.0}, {"date": "2026-01-30", "close": 13.3, "volume": 24288.0}, {"date": "2026-02-02", "close": 13.1, "volume": 29036.0}, {"date": "2026-02-03", "close": 13.1, "volume": 30728.0}, {"date": "2026-02-04", "close": 12.8, "volume": 19974.0}, {"date": "2026-02-05", "close": 11.8, "volume": 37420.0}, {"date": "2026-02-06", "close": 12.2, "volume": 18352.0}, {"date": "2026-02-09", "close": 12.4, "volume": 10851.0}, {"date": "2026-02-10", "close": 11.8, "volume": 10770.0}, {"date": "2026-02-11", "close": 10.6, "volume": 25233.0}, {"date": "2026-02-12", "close": 9.942, "volume": 16250.0}, {"date": "2026-02-13", "close": 9.834, "volume": 18195.0}, {"date": "2026-02-17", "close": 10.0, "volume": 22009.0}, {"date": "2026-02-18", "close": 9.774, "volume": 11081.0}, {"date": "2026-02-19", "close": 10.2, "volume": 13710.0}, {"date": "2026-02-20", "close": 10.3, "volume": 7094.0}, {"date": "2026-02-23", "close": 9.421, "volume": 15866.0}, {"date": "2026-02-24", "close": 9.432, "volume": 9214.0}, {"date": "2026-02-25", "close": 9.394, "volume": 8186.0}, {"date": "2026-02-26", "close": 9.17, "volume": 16938.0}, {"date": "2026-02-27", "close": 8.83, "volume": 10895.0}, {"date": "2026-03-02", "close": 8.801, "volume": 22960.0}, {"date": "2026-03-03", "close": 7.693, "volume": 47931.0}, {"date": "2026-03-04", "close": 7.7, "volume": 12482.0}, {"date": "2026-03-05", "close": 7.4, "volume": 32660.0}, {"date": "2026-03-06", "close": 6.622, "volume": 33704.0}, {"date": "2026-03-09", "close": 5.981, "volume": 61744.0}, {"date": "2026-03-10", "close": 5.2, "volume": 129599.0}, {"date": "2026-03-11", "close": 5.545, "volume": 154223.0}, {"date": "2026-03-12", "close": 5.512, "volume": 73517.0}, {"date": "2026-03-13", "close": 5.45, "volume": 62026.0}, {"date": "2026-03-16", "close": 5.398, "volume": 40937.0}, {"date": "2026-03-17", "close": 5.53, "volume": 25927.0}, {"date": "2026-03-18", "close": 5.4, "volume": 34039.0}, {"date": "2026-03-19", "close": 5.092, "volume": 51087.0}, {"date": "2026-03-20", "close": 5.742, "volume": 68275.0}, {"date": "2026-03-23", "close": 7.142, "volume": 99999.0}, {"date": "2026-03-24", "close": 6.561, "volume": 55131.0}, {"date": "2026-03-25", "close": 7.018, "volume": 34254.0}, {"date": "2026-03-26", "close": 6.6, "volume": 31991.0}, {"date": "2026-03-27", "close": 6.18, "volume": 34928.0}, {"date": "2026-03-30", "close": 6.017, "volume": 18951.0}, {"date": "2026-03-31", "close": 6.66, "volume": 16883.0}, {"date": "2026-04-01", "close": 6.707, "volume": 10397.0}, {"date": "2026-04-02", "close": 6.721, "volume": 12456.0}, {"date": "2026-04-06", "close": 7.122, "volume": 15551.0}, {"date": "2026-04-07", "close": 6.8, "volume": 5928.0}, {"date": "2026-04-08", "close": 6.766, "volume": 12984.0}, {"date": "2026-04-09", "close": 6.492, "volume": 27483.0}, {"date": "2026-04-10", "close": 6.47, "volume": 18000.0}, {"date": "2026-04-13", "close": 5.757, "volume": 65887.0}, {"date": "2026-04-14", "close": 6.2, "volume": 23520.0}, {"date": "2026-04-15", "close": 6.751, "volume": 25478.0}, {"date": "2026-04-16", "close": 6.356, "volume": 14881.0}, {"date": "2026-04-17", "close": 6.81, "volume": 23326.0}, {"date": "2026-04-20", "close": 6.586, "volume": 19848.0}, {"date": "2026-04-21", "close": 6.479, "volume": 21131.0}, {"date": "2026-04-22", "close": 6.69, "volume": 16591.0}, {"date": "2026-04-23", "close": 5.901, "volume": 31243.0}, {"date": "2026-04-24", "close": 6.052, "volume": 9388.0}, {"date": "2026-04-27", "close": 5.9, "volume": 8238.0}, {"date": "2026-04-28", "close": 5.953, "volume": 12192.0}, {"date": "2026-04-29", "close": 6.491, "volume": 21168.0}, {"date": "2026-04-30", "close": 6.25, "volume": 39643.0}, {"date": "2026-05-01", "close": 6.101, "volume": 77764.0}, {"date": "2026-05-04", "close": 7.2, "volume": 43106.0}, {"date": "2026-05-05", "close": 9.3, "volume": 207279.0}, {"date": "2026-05-06", "close": 9.459, "volume": 92732.0}, {"date": "2026-05-07", "close": 9.718, "volume": 22904.0}, {"date": "2026-05-08", "close": 9.921, "volume": 18376.0}, {"date": "2026-05-11", "close": 8.188, "volume": 56981.0}, {"date": "2026-05-12", "close": 7.503, "volume": 39984.0}, {"date": "2026-05-13", "close": 6.892, "volume": 43697.0}, {"date": "2026-05-14", "close": 7.867, "volume": 25597.0}, {"date": "2026-05-15", "close": 7.268, "volume": 14947.0}, {"date": "2026-05-18", "close": 7.799, "volume": 20925.0}, {"date": "2026-05-19", "close": 7.369, "volume": 6565.0}, {"date": "2026-05-20", "close": 7.35, "volume": 11919.0}, {"date": "2026-05-21", "close": 7.418, "volume": 4804.0}, {"date": "2026-05-22", "close": 7.046, "volume": 14887.0}, {"date": "2026-05-26", "close": 8.224, "volume": 44588.0}, {"date": "2026-05-27", "close": 7.981, "volume": 31753.0}, {"date": "2026-05-28", "close": 8.898, "volume": 34872.0}, {"date": "2026-05-29", "close": 9.03, "volume": 23893.0}, {"date": "2026-06-01", "close": 9.932, "volume": 34973.0}, {"date": "2026-06-02", "close": 9.416, "volume": 14532.0}, {"date": "2026-06-03", "close": 8.305, "volume": 14443.0}, {"date": "2026-06-04", "close": 7.7, "volume": 35474.0}, {"date": "2026-06-05", "close": 7.074, "volume": 50123.0}, {"date": "2026-06-08", "close": 7.421, "volume": 9053.0}, {"date": "2026-06-09", "close": 7.43, "volume": 15184.0}, {"date": "2026-06-10", "close": 7.055, "volume": 8303.0}, {"date": "2026-06-11", "close": 7.359, "volume": 25966.0}, {"date": "2026-06-12", "close": 6.825, "volume": 18144.0}, {"date": "2026-06-15", "close": 6.514, "volume": 25199.0}, {"date": "2026-06-16", "close": 6.064, "volume": 41953.0}, {"date": "2026-06-17", "close": 5.17, "volume": 118736.0}, {"date": "2026-06-18", "close": 5.19, "volume": 75207.0}, {"date": "2026-06-22", "close": 4.835, "volume": 47179.0}, {"date": "2026-06-23", "close": 4.85, "volume": 59351.0}, {"date": "2026-06-24", "close": 4.48, "volume": 37200.0}, {"date": "2026-06-25", "close": 4.31, "volume": 22601.0}, {"date": "2026-06-26", "close": 4.04, "volume": 54021.0}, {"date": "2026-06-29", "close": 4.55, "volume": 45491.0}, {"date": "2026-06-30", "close": 4.67, "volume": 9393.0}, {"date": "2026-07-01", "close": 4.745, "volume": 11346.0}, {"date": "2026-07-02", "close": 4.9, "volume": 35175.0}, {"date": "2026-07-06", "close": 5.33, "volume": 44615.0}, {"date": "2026-07-07", "close": 4.94, "volume": 18027.0}, {"date": "2026-07-08", "close": 4.7, "volume": 10473.0}, {"date": "2026-07-09", "close": 4.85, "volume": 13767.0}, {"date": "2026-07-10", "close": 4.97, "volume": 13649.0}, {"date": "2026-07-13", "close": 5.0, "volume": 20966.0}, {"date": "2026-07-14", "close": 5.22, "volume": 10293.0}, {"date": "2026-07-15", "close": 5.55, "volume": 13562.0}, {"date": "2026-07-16", "close": 5.3, "volume": 10606.0}, {"date": "2026-07-17", "close": 5.38, "volume": 4713.0}, {"date": "2026-07-20", "close": 4.93, "volume": 18854.0}, {"date": "2026-07-21", "close": 4.69, "volume": 6963.0}, {"date": "2026-07-22", "close": 4.35, "volume": 27227.0}, {"date": "2026-07-23", "close": 4.23, "volume": 4501.0}, {"date": "2026-07-24", "close": 4.1, "volume": 6322.0}, {"date": "2026-07-27", "close": 4.47, "volume": 47028.0}, {"date": "2026-07-28", "close": 4.89, "volume": 29054.0}, {"date": "2026-07-29", "close": 4.52, "volume": 13446.0}, {"date": "2026-07-30", "close": 4.645, "volume": 11272.0}, {"date": "2026-07-31", "close": 4.36, "volume": 15520.0}, {"date": "2026-08-03", "close": 4.45, "volume": 31682.0}, {"date": "2026-08-04", "close": 4.56, "volume": 21137.0}, {"date": "2026-08-05", "close": 4.37, "volume": 13430.0}, {"date": "2026-08-06", "close": 4.28, "volume": 34839.0}, {"date": "2026-08-07", "close": 5.25, "volume": 39942.0}, {"date": "2026-08-10", "close": 4.94, "volume": 16016.0}, {"date": "2026-08-11", "close": 4.84, "volume": 3538.0}, {"date": "2026-08-12", "close": 5.06, "volume": 13725.0}, {"date": "2026-08-13", "close": 6.1, "volume": 122104.0}, {"date": "2026-08-14", "close": 5.35, "volume": 83276.0}, {"date": "2026-08-17", "close": 4.72, "volume": 60593.0}, {"date": "2026-08-18", "close": 4.56, "volume": 24893.0}, {"date": "2026-08-19", "close": 4.32, "volume": 52012.0}, {"date": "2026-08-20", "close": 4.68, "volume": 18532.0}, {"date": "2026-08-21", "close": 4.88, "volume": 31984.0}, {"date": "2026-08-24", "close": 4.74, "volume": 31336.0}, {"date": "2026-08-25", "close": 4.71, "volume": 11357.0}, {"date": "2026-08-26", "close": 4.5, "volume": 12175.0}, {"date": "2026-08-27", "close": 4.63, "volume": 41587.0}, {"date": "2026-08-28", "close": 4.7, "volume": 15696.0}, {"date": "2026-08-31", "close": 4.35, "volume": 28623.0}, {"date": "2026-09-01", "close": 4.105, "volume": 13427.0}, {"date": "2026-09-02", "close": 4.11, "volume": 4432.0}, {"date": "2026-09-03", "close": 3.99, "volume": 18854.0}, {"date": "2026-09-04", "close": 3.7, "volume": 48114.0}, {"date": "2026-09-08", "close": 3.5, "volume": 49409.0}, {"date": "2026-09-09", "close": 3.37, "volume": 22438.0}, {"date": "2026-09-10", "close": 3.21, "volume": 10647.0}, {"date": "2026-09-11", "close": 3.22, "volume": 42801.0}, {"date": "2026-09-14", "close": 3.12, "volume": 29601.0}, {"date": "2026-09-15", "close": 3.75, "volume": 83769.0}, {"date": "2026-09-16", "close": 3.945, "volume": 52483.0}, {"date": "2026-09-17", "close": 3.805, "volume": 46107.0}, {"date": "2026-09-18", "close": 3.67, "volume": 57415.0}, {"date": "2026-09-21", "close": 3.57, "volume": 30900.0}, {"date": "2026-09-22", "close": 3.7, "volume": 63961.0}, {"date": "2026-09-23", "close": 3.54, "volume": 162364.0}], "refreshing": true}