{"ticker": "VIVS", "overview": {"cik": "1497253", "ticker": "VIVS", "name": "VivoSim Labs, INC.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378358", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-21", "title": "Form ARS", "accession": "0001193125-26-361092", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361085", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0001193125-26-361066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-098000", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-08-13", "title": "Form PRER14A", "accession": "0001193125-26-349548", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346820", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-10", "title": "Form EFFECT", "accession": "9999999995-26-002599", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-10", "title": "Form PRE 14A", "accession": "0001193125-26-341405", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336844", "price_sensitive": true}, {"form": "S-1", "date": "2026-07-31", "title": "IPO registration", "accession": "0001193125-26-328613", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326139", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081377", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-306849", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-14", "title": "Annual report", "accession": "0001193125-26-303316", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-06-29", "title": "Form NT 10-K", "accession": "0001193125-26-288413", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-039856", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-142106", "price_sensitive": true}, {"form": "424B4", "date": "2026-04-02", "title": "PROSPECTUS", "accession": "0001213900-26-039307", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-31", "title": "Form EFFECT", "accession": "9999999995-26-001032", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-31", "title": "Form CORRESP", "accession": "0001213900-26-037179", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-31", "title": "Form CORRESP", "accession": "0001213900-26-037177", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-03-31", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-037009", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001213900-26-036734", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001213900-26-036732", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2804.0, "sell_n": 0, "sell_sum": 0, "net": 2804.0, "insiders": 1, "first_date": "2026-08-31", "last_date": "2026-08-31"}, "metrics": {"ticker": "VIVS", "has_prices": true, "as_of": "2026-08-31", "last": 0.2914, "prev_close": 0.2853, "change": 0.006099999999999994, "change_pct": 0.02138100245355764, "session_volume": 358756.0, "vwap_5": 0.2909187397426578, "vwap_20": 0.4346168867931713, "vwap_60": 0.5847657687080495, "vwap_250": 1.1724564153602461, "high_52w": 2.92, "low_52w": 0.2773, "avg_volume_20": 6480845.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-378358", "src": "INSIDERS", "ticker": "VIVS", "cik": "1497253", "company": "VivoSim Labs, INC.", "company_raw": "VivoSim Labs, INC.", "who": "Tony Serge Lialin", "who_key": "Lialin Tony Serge", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2804.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Executive suite buys $3K of VIVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2082194/000119312526378358/0001193125-26-378358-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "13DG-0001104659-26-098000", "src": "13DG", "ticker": "VIVS", "cik": "1497253", "company": "VivoSim Labs, INC.", "company_raw": "VivoSim Labs, INC.", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Esousa Group Holdings LLC moves to a 9.9% passive stake in VIVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-098000-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0001104659-26-039856", "src": "13DG", "ticker": "VIVS", "cik": "1497253", "company": "VivoSim Labs, INC.", "company_raw": "VivoSim Labs, INC.", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Esousa Group Holdings LLC crosses 5% of VIVS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-039856-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303408}], "recent_buys": [{"id": "0001193125-26-378358", "src": "INSIDERS", "ticker": "VIVS", "cik": "1497253", "company": "VivoSim Labs, INC.", "company_raw": "VivoSim Labs, INC.", "who": "Tony Serge Lialin", "who_key": "Lialin Tony Serge", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2804.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Executive suite buys $3K of VIVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2082194/000119312526378358/0001193125-26-378358-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}], "institutional": [{"id": "13DG-0001104659-26-098000", "src": "13DG", "ticker": "VIVS", "cik": "1497253", "company": "VivoSim Labs, INC.", "company_raw": "VivoSim Labs, INC.", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Esousa Group Holdings LLC moves to a 9.9% passive stake in VIVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-098000-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111888}, {"id": "13DG-0001104659-26-039856", "src": "13DG", "ticker": "VIVS", "cik": "1497253", "company": "VivoSim Labs, INC.", "company_raw": "VivoSim Labs, INC.", "who": "Esousa Group Holdings LLC", "who_key": "Esousa Group Holdings LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Esousa Group Holdings LLC crosses 5% of VIVS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2033034/0001104659-26-039856-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303408}], "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": "VivoSim Labs, Inc. - Common Stock", "new_value": "VivoSim Labs, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001497253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001497253", "applied": 1, "detected_at": "2026-10-28T09:30:18.512913"}]}, "key_people": [{"who": "Tony Serge Lialin", "who_key": "Lialin Tony Serge", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2804.0, "sold": 0, "net": 2804.0, "trades": 1, "top_score": 25.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2804.0, "date": "2026-08-31", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2082194/000119312526378358/0001193125-26-378358-index.htm"}], "latest": {"action": "BUY", "amount": 2804.0, "date": "2026-08-31", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2082194/000119312526378358/0001193125-26-378358-index.htm"}}], "activity": [{"date": "2026-08-31", "net": 2804.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378358", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-21", "title": "Form ARS", "accession": "0001193125-26-361092", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-361085", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0001193125-26-361066", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-098000", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-08-13", "title": "Form PRER14A", "accession": "0001193125-26-349548", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346820", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-10", "title": "Form EFFECT", "accession": "9999999995-26-002599", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-10", "title": "Form PRE 14A", "accession": "0001193125-26-341405", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336844", "price_sensitive": true}, {"form": "S-1", "date": "2026-07-31", "title": "IPO registration", "accession": "0001193125-26-328613", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326139", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "CURRENT REPORT", "accession": "0001213900-26-081377", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-306849", "price_sensitive": true}, {"form": "10-K", "date": "2026-07-14", "title": "Annual report", "accession": "0001193125-26-303316", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-06-29", "title": "Form NT 10-K", "accession": "0001193125-26-288413", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-06", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-039856", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-142106", "price_sensitive": true}, {"form": "424B4", "date": "2026-04-02", "title": "PROSPECTUS", "accession": "0001213900-26-039307", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-31", "title": "Form EFFECT", "accession": "9999999995-26-001032", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-31", "title": "Form CORRESP", "accession": "0001213900-26-037179", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-31", "title": "Form CORRESP", "accession": "0001213900-26-037177", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-03-31", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-037009", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001213900-26-036734", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001213900-26-036732", "price_sensitive": false}], "performance": {"ticker": "VIVS", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-31"}, "buys": [{"who": "Lialin Tony Serge", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Commercial Officer", "amount": 2804.0, "date": "2026-08-31", "score": 25.7, "ref_price": 0.2914, "return": 0.0}]}, "price_series": [{"date": "2016-08-31", "close": 926.4371, "volume": 3239.0}, {"date": "2016-09-01", "close": 909.6364, "volume": 2002.0}, {"date": "2016-09-02", "close": 928.8372, "volume": 1754.0}, {"date": "2016-09-06", "close": 945.6378, "volume": 3250.0}, {"date": "2016-09-07", "close": 988.8396, "volume": 6914.0}, {"date": "2016-09-08", "close": 1008.0403, "volume": 3536.0}, {"date": "2016-09-09", "close": 938.4375, "volume": 3938.0}, {"date": "2016-09-12", "close": 972.0389, "volume": 2566.0}, {"date": "2016-09-13", "close": 933.6373, "volume": 3111.0}, {"date": "2016-09-14", "close": 964.8386, "volume": 2828.0}, {"date": "2016-09-15", "close": 960.0384, "volume": 1896.0}, {"date": "2016-09-16", "close": 972.0389, "volume": 5665.0}, {"date": "2016-09-19", "close": 964.8386, "volume": 4779.0}, {"date": "2016-09-20", "close": 928.8372, "volume": 4672.0}, {"date": "2016-09-21", "close": 948.0379, "volume": 2800.0}, {"date": "2016-09-22", "close": 960.0384, "volume": 1814.0}, {"date": "2016-09-23", "close": 952.8381, "volume": 1499.0}, {"date": "2016-09-26", "close": 938.4375, "volume": 1643.0}, {"date": "2016-09-27", "close": 933.6373, "volume": 1376.0}, {"date": "2016-09-28", "close": 926.4371, "volume": 2584.0}, {"date": "2016-09-29", "close": 904.8362, "volume": 2096.0}, {"date": "2016-09-30", "close": 909.6364, "volume": 2447.0}, {"date": "2016-10-03", "close": 912.0365, "volume": 1707.0}, {"date": "2016-10-04", "close": 907.2363, "volume": 1548.0}, {"date": "2016-10-05", "close": 952.8381, "volume": 6395.0}, {"date": "2016-10-06", "close": 938.4375, "volume": 3671.0}, {"date": "2016-10-07", "close": 890.4356, "volume": 4591.0}, {"date": "2016-10-10", "close": 914.4366, "volume": 2443.0}, {"date": "2016-10-11", "close": 943.2377, "volume": 5476.0}, {"date": "2016-10-12", "close": 919.2368, "volume": 1729.0}, {"date": "2016-10-13", "close": 907.2363, "volume": 1826.0}, {"date": "2016-10-14", "close": 902.4361, "volume": 2405.0}, {"date": "2016-10-17", "close": 873.6349, "volume": 3967.0}, {"date": "2016-10-18", "close": 847.2339, "volume": 4122.0}, {"date": "2016-10-19", "close": 837.6335, "volume": 3329.0}, {"date": "2016-10-20", "close": 710.4284, "volume": 41115.0}, {"date": "2016-10-21", "close": 715.2286, "volume": 6458.0}, {"date": "2016-10-24", "close": 691.2276, "volume": 6367.0}, {"date": "2016-10-25", "close": 691.2276, "volume": 3763.0}, {"date": "2016-10-26", "close": 674.427, "volume": 3907.0}, {"date": "2016-10-27", "close": 655.2262, "volume": 3421.0}, {"date": "2016-10-28", "close": 624.025, "volume": 6021.0}, {"date": "2016-10-31", "close": 597.6239, "volume": 6678.0}, {"date": "2016-11-01", "close": 652.8261, "volume": 10101.0}, {"date": "2016-11-02", "close": 619.2248, "volume": 5038.0}, {"date": "2016-11-03", "close": 609.6244, "volume": 3978.0}, {"date": "2016-11-04", "close": 669.6268, "volume": 7753.0}, {"date": "2016-11-07", "close": 676.8271, "volume": 4622.0}, {"date": "2016-11-08", "close": 679.2272, "volume": 2986.0}, {"date": "2016-11-09", "close": 732.0293, "volume": 7587.0}, {"date": "2016-11-10", "close": 770.4308, "volume": 6784.0}, {"date": "2016-11-11", "close": 796.8319, "volume": 5504.0}, {"date": "2016-11-14", "close": 787.2315, "volume": 4441.0}, {"date": "2016-11-15", "close": 792.0317, "volume": 2990.0}, {"date": "2016-11-16", "close": 775.231, "volume": 2561.0}, {"date": "2016-11-17", "close": 763.2305, "volume": 3329.0}, {"date": "2016-11-18", "close": 760.8304, "volume": 3731.0}, {"date": "2016-11-21", "close": 765.6306, "volume": 3978.0}, {"date": "2016-11-22", "close": 765.6306, "volume": 2482.0}, {"date": "2016-11-23", "close": 782.4313, "volume": 2807.0}, {"date": "2016-11-25", "close": 789.6316, "volume": 1062.0}, {"date": "2016-11-28", "close": 751.23, "volume": 3730.0}, {"date": "2016-11-29", "close": 734.4294, "volume": 4164.0}, {"date": "2016-11-30", "close": 724.829, "volume": 4757.0}, {"date": "2016-12-01", "close": 693.6277, "volume": 5081.0}, {"date": "2016-12-02", "close": 705.6282, "volume": 4162.0}, {"date": "2016-12-05", "close": 744.0298, "volume": 3372.0}, {"date": "2016-12-06", "close": 758.4303, "volume": 3369.0}, {"date": "2016-12-07", "close": 741.6297, "volume": 3091.0}, {"date": "2016-12-08", "close": 792.0317, "volume": 6937.0}, {"date": "2016-12-09", "close": 794.4318, "volume": 4639.0}, {"date": "2016-12-12", "close": 813.6325, "volume": 7554.0}, {"date": "2016-12-13", "close": 909.6364, "volume": 23153.0}, {"date": "2016-12-14", "close": 885.6354, "volume": 10046.0}, {"date": "2016-12-15", "close": 948.0379, "volume": 15031.0}, {"date": "2016-12-16", "close": 897.6359, "volume": 27302.0}, {"date": "2016-12-19", "close": 900.036, "volume": 5388.0}, {"date": "2016-12-20", "close": 883.2353, "volume": 4154.0}, {"date": "2016-12-21", "close": 854.4342, "volume": 3608.0}, {"date": "2016-12-22", "close": 859.2344, "volume": 3348.0}, {"date": "2016-12-23", "close": 895.2358, "volume": 3647.0}, {"date": "2016-12-27", "close": 909.6364, "volume": 7057.0}, {"date": "2016-12-28", "close": 861.6345, "volume": 6240.0}, {"date": "2016-12-29", "close": 840.0336, "volume": 5730.0}, {"date": "2016-12-30", "close": 813.6325, "volume": 7972.0}, {"date": "2017-01-03", "close": 877.2351, "volume": 7386.0}, {"date": "2017-01-04", "close": 931.2372, "volume": 8632.0}, {"date": "2017-01-05", "close": 902.4361, "volume": 4841.0}, {"date": "2017-01-06", "close": 892.8357, "volume": 4670.0}, {"date": "2017-01-09", "close": 904.8362, "volume": 5242.0}, {"date": "2017-01-10", "close": 919.2368, "volume": 5495.0}, {"date": "2017-01-11", "close": 890.4356, "volume": 8357.0}, {"date": "2017-01-12", "close": 880.8352, "volume": 5207.0}, {"date": "2017-01-13", "close": 888.0355, "volume": 4043.0}, {"date": "2017-01-17", "close": 852.0341, "volume": 6681.0}, {"date": "2017-01-18", "close": 852.0341, "volume": 4000.0}, {"date": "2017-01-19", "close": 835.2334, "volume": 3299.0}, {"date": "2017-01-20", "close": 842.4337, "volume": 3305.0}, {"date": "2017-01-23", "close": 828.0331, "volume": 4198.0}, {"date": "2017-01-24", "close": 837.6335, "volume": 4414.0}, {"date": "2017-01-25", "close": 895.2358, "volume": 9329.0}, {"date": "2017-01-26", "close": 864.0346, "volume": 4175.0}, {"date": "2017-01-27", "close": 873.6349, "volume": 2994.0}, {"date": "2017-01-30", "close": 842.4337, "volume": 4202.0}, {"date": "2017-01-31", "close": 885.6354, "volume": 5051.0}, {"date": "2017-02-01", "close": 888.0355, "volume": 3990.0}, {"date": "2017-02-02", "close": 878.4351, "volume": 3055.0}, {"date": "2017-02-03", "close": 888.0355, "volume": 4493.0}, {"date": "2017-02-06", "close": 919.2368, "volume": 6217.0}, {"date": "2017-02-07", "close": 880.8352, "volume": 6689.0}, {"date": "2017-02-08", "close": 883.2353, "volume": 3696.0}, {"date": "2017-02-09", "close": 904.8362, "volume": 6231.0}, {"date": "2017-02-10", "close": 765.6306, "volume": 23367.0}, {"date": "2017-02-13", "close": 732.0293, "volume": 14472.0}, {"date": "2017-02-14", "close": 715.2286, "volume": 13708.0}, {"date": "2017-02-15", "close": 712.8285, "volume": 8014.0}, {"date": "2017-02-16", "close": 693.6277, "volume": 6643.0}, {"date": "2017-02-17", "close": 712.8285, "volume": 5190.0}, {"date": "2017-02-21", "close": 720.0288, "volume": 5370.0}, {"date": "2017-02-22", "close": 712.8285, "volume": 6429.0}, {"date": "2017-02-23", "close": 712.8285, "volume": 4182.0}, {"date": "2017-02-24", "close": 712.8285, "volume": 4004.0}, {"date": "2017-02-27", "close": 768.0307, "volume": 6544.0}, {"date": "2017-02-28", "close": 748.83, "volume": 4654.0}, {"date": "2017-03-01", "close": 760.8304, "volume": 4030.0}, {"date": "2017-03-02", "close": 717.6287, "volume": 4947.0}, {"date": "2017-03-03", "close": 722.4289, "volume": 3878.0}, {"date": "2017-03-06", "close": 700.828, "volume": 5794.0}, {"date": "2017-03-07", "close": 688.8276, "volume": 4355.0}, {"date": "2017-03-08", "close": 686.4275, "volume": 3700.0}, {"date": "2017-03-09", "close": 676.8271, "volume": 5282.0}, {"date": "2017-03-10", "close": 698.4279, "volume": 3389.0}, {"date": "2017-03-13", "close": 698.4279, "volume": 3434.0}, {"date": "2017-03-14", "close": 698.4279, "volume": 2285.0}, {"date": "2017-03-15", "close": 732.0293, "volume": 5007.0}, {"date": "2017-03-16", "close": 734.4294, "volume": 3217.0}, {"date": "2017-03-17", "close": 780.0312, "volume": 9146.0}, {"date": "2017-03-20", "close": 765.6306, "volume": 4359.0}, {"date": "2017-03-21", "close": 722.4289, "volume": 4556.0}, {"date": "2017-03-22", "close": 722.4289, "volume": 4339.0}, {"date": "2017-03-23", "close": 722.4289, "volume": 2372.0}, {"date": "2017-03-24", "close": 727.2291, "volume": 2911.0}, {"date": "2017-03-27", "close": 744.0298, "volume": 4080.0}, {"date": "2017-03-28", "close": 727.2291, "volume": 3042.0}, {"date": "2017-03-29", "close": 739.2296, "volume": 3541.0}, {"date": "2017-03-30", "close": 739.2296, "volume": 2894.0}, {"date": "2017-03-31", "close": 763.2305, "volume": 4253.0}, {"date": "2017-04-03", "close": 734.4294, "volume": 2623.0}, {"date": "2017-04-04", "close": 727.2291, "volume": 3560.0}, {"date": "2017-04-05", "close": 712.8285, "volume": 2965.0}, {"date": "2017-04-06", "close": 734.4294, "volume": 3084.0}, {"date": "2017-04-07", "close": 736.8295, "volume": 2488.0}, {"date": "2017-04-10", "close": 724.829, "volume": 2424.0}, {"date": "2017-04-11", "close": 729.6292, "volume": 3576.0}, {"date": "2017-04-12", "close": 681.6273, "volume": 8519.0}, {"date": "2017-04-13", "close": 679.2272, "volume": 5385.0}, {"date": "2017-04-17", "close": 664.8266, "volume": 4106.0}, {"date": "2017-04-18", "close": 645.6258, "volume": 7983.0}, {"date": "2017-04-19", "close": 628.8252, "volume": 4139.0}, {"date": "2017-04-20", "close": 643.2257, "volume": 2963.0}, {"date": "2017-04-21", "close": 650.426, "volume": 2947.0}, {"date": "2017-04-24", "close": 655.2262, "volume": 2872.0}, {"date": "2017-04-25", "close": 667.2267, "volume": 2534.0}, {"date": "2017-04-26", "close": 684.0274, "volume": 3001.0}, {"date": "2017-04-27", "close": 693.6277, "volume": 2389.0}, {"date": "2017-04-28", "close": 696.0278, "volume": 3122.0}, {"date": "2017-05-01", "close": 712.8285, "volume": 7373.0}, {"date": "2017-05-02", "close": 672.0269, "volume": 3928.0}, {"date": "2017-05-03", "close": 662.4265, "volume": 2648.0}, {"date": "2017-05-04", "close": 648.0259, "volume": 2975.0}, {"date": "2017-05-05", "close": 650.426, "volume": 3070.0}, {"date": "2017-05-08", "close": 652.8261, "volume": 2289.0}, {"date": "2017-05-09", "close": 650.426, "volume": 1843.0}, {"date": "2017-05-10", "close": 652.8261, "volume": 3272.0}, {"date": "2017-05-11", "close": 650.426, "volume": 2536.0}, {"date": "2017-05-12", "close": 676.8271, "volume": 5488.0}, {"date": "2017-05-15", "close": 669.6268, "volume": 2840.0}, {"date": "2017-05-16", "close": 703.2281, "volume": 5578.0}, {"date": "2017-05-17", "close": 672.0269, "volume": 4977.0}, {"date": "2017-05-18", "close": 691.2276, "volume": 3409.0}, {"date": "2017-05-19", "close": 669.6268, "volume": 2308.0}, {"date": "2017-05-22", "close": 674.427, "volume": 3116.0}, {"date": "2017-05-23", "close": 679.2272, "volume": 2297.0}, {"date": "2017-05-24", "close": 684.0274, "volume": 2674.0}, {"date": "2017-05-25", "close": 684.0274, "volume": 2134.0}, {"date": "2017-05-26", "close": 705.6282, "volume": 4424.0}, {"date": "2017-05-30", "close": 715.2286, "volume": 9149.0}, {"date": "2017-05-31", "close": 679.2272, "volume": 5680.0}, {"date": "2017-06-01", "close": 705.6282, "volume": 3230.0}, {"date": "2017-06-02", "close": 712.8285, "volume": 2918.0}, {"date": "2017-06-05", "close": 710.4284, "volume": 2269.0}, {"date": "2017-06-06", "close": 688.8276, "volume": 4524.0}, {"date": "2017-06-07", "close": 679.2272, "volume": 4996.0}, {"date": "2017-06-08", "close": 652.8261, "volume": 6596.0}, {"date": "2017-06-09", "close": 645.6258, "volume": 7462.0}, {"date": "2017-06-12", "close": 645.6258, "volume": 3974.0}, {"date": "2017-06-13", "close": 640.8256, "volume": 2165.0}, {"date": "2017-06-14", "close": 636.0254, "volume": 2944.0}, {"date": "2017-06-15", "close": 631.2252, "volume": 2462.0}, {"date": "2017-06-16", "close": 626.4251, "volume": 3832.0}, {"date": "2017-06-19", "close": 638.4255, "volume": 2976.0}, {"date": "2017-06-20", "close": 638.4255, "volume": 3683.0}, {"date": "2017-06-21", "close": 640.8256, "volume": 3635.0}, {"date": "2017-06-22", "close": 650.426, "volume": 2428.0}, {"date": "2017-06-23", "close": 662.4265, "volume": 5446.0}, {"date": "2017-06-26", "close": 657.6263, "volume": 2385.0}, {"date": "2017-06-27", "close": 638.4255, "volume": 2908.0}, {"date": "2017-06-28", "close": 645.6258, "volume": 3180.0}, {"date": "2017-06-29", "close": 633.6253, "volume": 2873.0}, {"date": "2017-06-30", "close": 631.2252, "volume": 1708.0}, {"date": "2017-07-03", "close": 640.8256, "volume": 1136.0}, {"date": "2017-07-05", "close": 650.426, "volume": 3548.0}, {"date": "2017-07-06", "close": 633.6253, "volume": 2224.0}, {"date": "2017-07-07", "close": 652.8261, "volume": 2743.0}, {"date": "2017-07-10", "close": 631.2252, "volume": 1994.0}, {"date": "2017-07-11", "close": 636.0254, "volume": 1784.0}, {"date": "2017-07-12", "close": 640.8256, "volume": 1443.0}, {"date": "2017-07-13", "close": 640.8256, "volume": 2724.0}, {"date": "2017-07-14", "close": 631.2252, "volume": 1473.0}, {"date": "2017-07-17", "close": 612.0245, "volume": 4387.0}, {"date": "2017-07-18", "close": 595.2238, "volume": 3739.0}, {"date": "2017-07-19", "close": 568.8228, "volume": 5624.0}, {"date": "2017-07-20", "close": 556.8223, "volume": 4218.0}, {"date": "2017-07-21", "close": 568.8228, "volume": 3829.0}, {"date": "2017-07-24", "close": 576.023, "volume": 2299.0}, {"date": "2017-07-25", "close": 573.6229, "volume": 1985.0}, {"date": "2017-07-26", "close": 571.2228, "volume": 1642.0}, {"date": "2017-07-27", "close": 564.0226, "volume": 2609.0}, {"date": "2017-07-28", "close": 561.6225, "volume": 2196.0}, {"date": "2017-07-31", "close": 561.6225, "volume": 1802.0}, {"date": "2017-08-01", "close": 518.4207, "volume": 4489.0}, {"date": "2017-08-02", "close": 511.2204, "volume": 7284.0}, {"date": "2017-08-03", "close": 513.6205, "volume": 4610.0}, {"date": "2017-08-04", "close": 530.4212, "volume": 2818.0}, {"date": "2017-08-07", "close": 528.0211, "volume": 2339.0}, {"date": "2017-08-08", "close": 504.0202, "volume": 2728.0}, {"date": "2017-08-09", "close": 499.22, "volume": 2944.0}, {"date": "2017-08-10", "close": 496.8199, "volume": 6305.0}, {"date": "2017-08-11", "close": 504.0202, "volume": 4761.0}, {"date": "2017-08-14", "close": 523.2209, "volume": 3138.0}, {"date": "2017-08-15", "close": 513.6205, "volume": 2192.0}, {"date": "2017-08-16", "close": 499.22, "volume": 3204.0}, {"date": "2017-08-17", "close": 482.4193, "volume": 2531.0}, {"date": "2017-08-18", "close": 444.0178, "volume": 9501.0}, {"date": "2017-08-21", "close": 434.4174, "volume": 3515.0}, {"date": "2017-08-22", "close": 468.0187, "volume": 3856.0}, {"date": "2017-08-23", "close": 451.218, "volume": 2700.0}, {"date": "2017-08-24", "close": 472.8189, "volume": 2188.0}, {"date": "2017-08-25", "close": 472.8189, "volume": 1928.0}, {"date": "2017-08-28", "close": 463.2185, "volume": 1761.0}, {"date": "2017-08-29", "close": 463.2185, "volume": 3232.0}, {"date": "2017-08-30", "close": 468.0187, "volume": 1430.0}, {"date": "2017-08-31", "close": 499.22, "volume": 4312.0}, {"date": "2017-09-01", "close": 492.0197, "volume": 2948.0}, {"date": "2017-09-05", "close": 496.8199, "volume": 3184.0}, {"date": "2017-09-06", "close": 518.4207, "volume": 5064.0}, {"date": "2017-09-07", "close": 520.8208, "volume": 3589.0}, {"date": "2017-09-08", "close": 520.8208, "volume": 2513.0}, {"date": "2017-09-11", "close": 544.8218, "volume": 4482.0}, {"date": "2017-09-12", "close": 540.0216, "volume": 3754.0}, {"date": "2017-09-13", "close": 561.6225, "volume": 3902.0}, {"date": "2017-09-14", "close": 542.4217, "volume": 3290.0}, {"date": "2017-09-15", "close": 508.8204, "volume": 5634.0}, {"date": "2017-09-18", "close": 477.6191, "volume": 7578.0}, {"date": "2017-09-19", "close": 487.2195, "volume": 3971.0}, {"date": "2017-09-20", "close": 494.4198, "volume": 2865.0}, {"date": "2017-09-21", "close": 482.4193, "volume": 1766.0}, {"date": "2017-09-22", "close": 472.8189, "volume": 2416.0}, {"date": "2017-09-25", "close": 477.6191, "volume": 3244.0}, {"date": "2017-09-26", "close": 480.0192, "volume": 4240.0}, {"date": "2017-09-27", "close": 516.0206, "volume": 5282.0}, {"date": "2017-09-28", "close": 523.2209, "volume": 3873.0}, {"date": "2017-09-29", "close": 532.8213, "volume": 3367.0}, {"date": "2017-10-02", "close": 532.8213, "volume": 2958.0}, {"date": "2017-10-03", "close": 530.4212, "volume": 2068.0}, {"date": "2017-10-04", "close": 489.6196, "volume": 5141.0}, {"date": "2017-10-05", "close": 496.8199, "volume": 3866.0}, {"date": "2017-10-06", "close": 489.6196, "volume": 2282.0}, {"date": "2017-10-09", "close": 468.0187, "volume": 3852.0}, {"date": "2017-10-10", "close": 408.0163, "volume": 22289.0}, {"date": "2017-10-11", "close": 402.0161, "volume": 16913.0}, {"date": "2017-10-12", "close": 360.0144, "volume": 15388.0}, {"date": "2017-10-13", "close": 374.415, "volume": 11023.0}, {"date": "2017-10-16", "close": 355.2142, "volume": 9714.0}, {"date": "2017-10-17", "close": 364.8146, "volume": 6704.0}, {"date": "2017-10-18", "close": 355.2142, "volume": 2938.0}, {"date": "2017-10-19", "close": 336.0134, "volume": 6781.0}, {"date": "2017-10-20", "close": 386.4155, "volume": 23228.0}, {"date": "2017-10-23", "close": 398.4159, "volume": 9230.0}, {"date": "2017-10-24", "close": 369.6148, "volume": 5578.0}, {"date": "2017-10-25", "close": 364.8146, "volume": 4133.0}, {"date": "2017-10-26", "close": 360.0144, "volume": 3814.0}, {"date": "2017-10-27", "close": 369.6148, "volume": 2929.0}, {"date": "2017-10-30", "close": 357.6143, "volume": 3294.0}, {"date": "2017-10-31", "close": 381.6153, "volume": 3711.0}, {"date": "2017-11-01", "close": 374.415, "volume": 2807.0}, {"date": "2017-11-02", "close": 376.8151, "volume": 2758.0}, {"date": "2017-11-03", "close": 374.415, "volume": 2353.0}, {"date": "2017-11-06", "close": 367.2147, "volume": 3121.0}, {"date": "2017-11-07", "close": 355.2142, "volume": 2267.0}, {"date": "2017-11-08", "close": 352.8141, "volume": 2192.0}, {"date": "2017-11-09", "close": 357.6143, "volume": 2978.0}, {"date": "2017-11-10", "close": 369.6148, "volume": 4761.0}, {"date": "2017-11-13", "close": 340.8136, "volume": 3868.0}, {"date": "2017-11-14", "close": 328.8132, "volume": 6126.0}, {"date": "2017-11-15", "close": 333.6133, "volume": 2844.0}, {"date": "2017-11-16", "close": 348.0139, "volume": 2849.0}, {"date": "2017-11-17", "close": 352.8141, "volume": 2278.0}, {"date": "2017-11-20", "close": 369.6148, "volume": 4875.0}, {"date": "2017-11-21", "close": 355.2142, "volume": 3536.0}, {"date": "2017-11-22", "close": 362.4145, "volume": 2732.0}, {"date": "2017-11-24", "close": 364.8146, "volume": 2232.0}, {"date": "2017-11-27", "close": 362.4145, "volume": 2469.0}, {"date": "2017-11-28", "close": 369.6148, "volume": 4563.0}, {"date": "2017-11-29", "close": 388.8156, "volume": 5462.0}, {"date": "2017-11-30", "close": 362.4145, "volume": 12510.0}, {"date": "2017-12-01", "close": 396.0158, "volume": 10199.0}, {"date": "2017-12-04", "close": 372.0149, "volume": 7851.0}, {"date": "2017-12-05", "close": 357.6143, "volume": 4453.0}, {"date": "2017-12-06", "close": 343.2137, "volume": 3647.0}, {"date": "2017-12-07", "close": 343.2137, "volume": 3665.0}, {"date": "2017-12-08", "close": 333.6133, "volume": 4192.0}, {"date": "2017-12-11", "close": 333.6133, "volume": 5360.0}, {"date": "2017-12-12", "close": 331.2132, "volume": 5320.0}, {"date": "2017-12-13", "close": 340.8136, "volume": 5590.0}, {"date": "2017-12-14", "close": 331.2132, "volume": 6936.0}, {"date": "2017-12-15", "close": 338.4135, "volume": 18141.0}, {"date": "2017-12-18", "close": 348.0139, "volume": 8830.0}, {"date": "2017-12-19", "close": 350.414, "volume": 6194.0}, {"date": "2017-12-20", "close": 355.2142, "volume": 2752.0}, {"date": "2017-12-21", "close": 357.6143, "volume": 3482.0}, {"date": "2017-12-22", "close": 348.0139, "volume": 15460.0}, {"date": "2017-12-26", "close": 348.0139, "volume": 8677.0}, {"date": "2017-12-27", "close": 326.4131, "volume": 8485.0}, {"date": "2017-12-28", "close": 324.013, "volume": 6090.0}, {"date": "2017-12-29", "close": 321.6129, "volume": 12283.0}, {"date": "2018-01-02", "close": 333.6133, "volume": 7524.0}, {"date": "2018-01-03", "close": 328.8132, "volume": 4434.0}, {"date": "2018-01-04", "close": 333.6133, "volume": 6151.0}, {"date": "2018-01-05", "close": 331.2132, "volume": 4677.0}, {"date": "2018-01-08", "close": 326.4131, "volume": 3204.0}, {"date": "2018-01-09", "close": 333.6133, "volume": 4628.0}, {"date": "2018-01-10", "close": 338.4135, "volume": 4295.0}, {"date": "2018-01-11", "close": 336.0134, "volume": 3442.0}, {"date": "2018-01-12", "close": 333.6133, "volume": 2817.0}, {"date": "2018-01-16", "close": 326.4131, "volume": 6714.0}, {"date": "2018-01-17", "close": 328.8132, "volume": 2708.0}, {"date": "2018-01-18", "close": 328.8132, "volume": 2605.0}, {"date": "2018-01-19", "close": 338.4135, "volume": 5957.0}, {"date": "2018-01-22", "close": 331.2132, "volume": 5297.0}, {"date": "2018-01-23", "close": 336.0134, "volume": 3700.0}, {"date": "2018-01-24", "close": 326.4131, "volume": 2514.0}, {"date": "2018-01-25", "close": 328.8132, "volume": 3817.0}, {"date": "2018-01-26", "close": 331.2132, "volume": 3801.0}, {"date": "2018-01-29", "close": 355.2142, "volume": 9825.0}, {"date": "2018-01-30", "close": 336.0134, "volume": 4264.0}, {"date": "2018-01-31", "close": 336.0134, "volume": 3938.0}, {"date": "2018-02-01", "close": 348.0139, "volume": 8178.0}, {"date": "2018-02-02", "close": 338.4135, "volume": 4393.0}, {"date": "2018-02-05", "close": 333.6133, "volume": 5603.0}, {"date": "2018-02-06", "close": 333.6133, "volume": 3048.0}, {"date": "2018-02-07", "close": 328.8132, "volume": 2344.0}, {"date": "2018-02-08", "close": 316.8127, "volume": 4106.0}, {"date": "2018-02-09", "close": 295.2118, "volume": 24444.0}, {"date": "2018-02-12", "close": 276.011, "volume": 5706.0}, {"date": "2018-02-13", "close": 261.6105, "volume": 3083.0}, {"date": "2018-02-14", "close": 271.2108, "volume": 3139.0}, {"date": "2018-02-15", "close": 264.0106, "volume": 4381.0}, {"date": "2018-02-16", "close": 261.6105, "volume": 3367.0}, {"date": "2018-02-20", "close": 255.6102, "volume": 3808.0}, {"date": "2018-02-21", "close": 250.81, "volume": 3287.0}, {"date": "2018-02-22", "close": 247.2099, "volume": 4922.0}, {"date": "2018-02-23", "close": 242.4097, "volume": 3053.0}, {"date": "2018-02-26", "close": 252.0101, "volume": 3303.0}, {"date": "2018-02-27", "close": 244.8098, "volume": 4032.0}, {"date": "2018-02-28", "close": 242.4097, "volume": 1803.0}, {"date": "2018-03-01", "close": 238.5215, "volume": 3800.0}, {"date": "2018-03-02", "close": 268.8108, "volume": 5786.0}, {"date": "2018-03-05", "close": 266.4107, "volume": 2339.0}, {"date": "2018-03-06", "close": 271.2108, "volume": 2918.0}, {"date": "2018-03-07", "close": 259.2104, "volume": 2960.0}, {"date": "2018-03-08", "close": 266.4107, "volume": 2700.0}, {"date": "2018-03-09", "close": 283.2113, "volume": 5239.0}, {"date": "2018-03-12", "close": 280.8112, "volume": 4146.0}, {"date": "2018-03-13", "close": 280.8112, "volume": 2396.0}, {"date": "2018-03-14", "close": 256.8103, "volume": 2735.0}, {"date": "2018-03-15", "close": 259.2104, "volume": 1355.0}, {"date": "2018-03-16", "close": 264.0106, "volume": 3825.0}, {"date": "2018-03-19", "close": 264.0106, "volume": 1829.0}, {"date": "2018-03-20", "close": 249.61, "volume": 2414.0}, {"date": "2018-03-21", "close": 247.2099, "volume": 2019.0}, {"date": "2018-03-22", "close": 247.2099, "volume": 1845.0}, {"date": "2018-03-23", "close": 244.8098, "volume": 2300.0}, {"date": "2018-03-26", "close": 247.2099, "volume": 2850.0}, {"date": "2018-03-27", "close": 242.4097, "volume": 2019.0}, {"date": "2018-03-28", "close": 242.4097, "volume": 3645.0}, {"date": "2018-03-29", "close": 247.2099, "volume": 1156.0}, {"date": "2018-04-02", "close": 228.0331, "volume": 4991.0}, {"date": "2018-04-03", "close": 242.4097, "volume": 2778.0}, {"date": "2018-04-04", "close": 237.8495, "volume": 8778.0}, {"date": "2018-04-05", "close": 227.1211, "volume": 5601.0}, {"date": "2018-04-06", "close": 231.4653, "volume": 3560.0}, {"date": "2018-04-09", "close": 238.2815, "volume": 4390.0}, {"date": "2018-04-10", "close": 244.8098, "volume": 4513.0}, {"date": "2018-04-11", "close": 242.4097, "volume": 3569.0}, {"date": "2018-04-12", "close": 252.0101, "volume": 3793.0}, {"date": "2018-04-13", "close": 242.4097, "volume": 1993.0}, {"date": "2018-04-16", "close": 247.2099, "volume": 2501.0}, {"date": "2018-04-17", "close": 271.2108, "volume": 7896.0}, {"date": "2018-04-18", "close": 285.6114, "volume": 7134.0}, {"date": "2018-04-19", "close": 268.8108, "volume": 4442.0}, {"date": "2018-04-20", "close": 283.2113, "volume": 3338.0}, {"date": "2018-04-23", "close": 271.2108, "volume": 3288.0}, {"date": "2018-04-24", "close": 271.2108, "volume": 2079.0}, {"date": "2018-04-25", "close": 278.4111, "volume": 1052.0}, {"date": "2018-04-26", "close": 283.2113, "volume": 1924.0}, {"date": "2018-04-27", "close": 301.212, "volume": 5126.0}, {"date": "2018-04-30", "close": 297.6119, "volume": 3182.0}, {"date": "2018-05-01", "close": 297.6119, "volume": 2635.0}, {"date": "2018-05-02", "close": 297.6119, "volume": 1528.0}, {"date": "2018-05-03", "close": 288.0115, "volume": 3202.0}, {"date": "2018-05-04", "close": 288.0115, "volume": 1750.0}, {"date": "2018-05-07", "close": 292.8117, "volume": 1743.0}, {"date": "2018-05-08", "close": 278.4111, "volume": 3554.0}, {"date": "2018-05-09", "close": 290.4116, "volume": 2239.0}, {"date": "2018-05-10", "close": 319.2128, "volume": 8928.0}, {"date": "2018-05-11", "close": 352.8141, "volume": 7624.0}, {"date": "2018-05-14", "close": 372.0149, "volume": 14466.0}, {"date": "2018-05-15", "close": 417.6167, "volume": 11405.0}, {"date": "2018-05-16", "close": 408.0163, "volume": 10330.0}, {"date": "2018-05-17", "close": 417.6167, "volume": 5418.0}, {"date": "2018-05-18", "close": 410.4164, "volume": 3492.0}, {"date": "2018-05-21", "close": 422.4169, "volume": 3945.0}, {"date": "2018-05-22", "close": 468.0187, "volume": 12738.0}, {"date": "2018-05-23", "close": 477.6191, "volume": 11151.0}, {"date": "2018-05-24", "close": 441.6177, "volume": 8534.0}, {"date": "2018-05-25", "close": 453.6181, "volume": 3283.0}, {"date": "2018-05-29", "close": 439.2176, "volume": 4254.0}, {"date": "2018-05-30", "close": 463.2185, "volume": 4273.0}, {"date": "2018-05-31", "close": 472.8189, "volume": 5738.0}, {"date": "2018-06-01", "close": 348.0139, "volume": 23261.0}, {"date": "2018-06-04", "close": 336.0134, "volume": 11281.0}, {"date": "2018-06-05", "close": 338.4135, "volume": 4759.0}, {"date": "2018-06-06", "close": 336.0134, "volume": 4983.0}, {"date": "2018-06-07", "close": 326.4131, "volume": 5376.0}, {"date": "2018-06-08", "close": 331.2132, "volume": 3056.0}, {"date": "2018-06-11", "close": 357.6143, "volume": 9399.0}, {"date": "2018-06-12", "close": 348.0139, "volume": 3316.0}, {"date": "2018-06-13", "close": 350.414, "volume": 3894.0}, {"date": "2018-06-14", "close": 362.4145, "volume": 4315.0}, {"date": "2018-06-15", "close": 362.4145, "volume": 4681.0}, {"date": "2018-06-18", "close": 357.6143, "volume": 2715.0}, {"date": "2018-06-19", "close": 352.8141, "volume": 2780.0}, {"date": "2018-06-20", "close": 369.6148, "volume": 3726.0}, {"date": "2018-06-21", "close": 345.6138, "volume": 3659.0}, {"date": "2018-06-22", "close": 357.6143, "volume": 7015.0}, {"date": "2018-06-25", "close": 340.8136, "volume": 2695.0}, {"date": "2018-06-26", "close": 338.4135, "volume": 3554.0}, {"date": "2018-06-27", "close": 328.8132, "volume": 2121.0}, {"date": "2018-06-28", "close": 333.6133, "volume": 1958.0}, {"date": "2018-06-29", "close": 336.0134, "volume": 2345.0}, {"date": "2018-07-02", "close": 326.4131, "volume": 2548.0}, {"date": "2018-07-03", "close": 333.6133, "volume": 852.0}, {"date": "2018-07-05", "close": 319.2128, "volume": 2525.0}, {"date": "2018-07-06", "close": 333.6133, "volume": 3356.0}, {"date": "2018-07-09", "close": 333.6133, "volume": 2568.0}, {"date": "2018-07-10", "close": 338.4135, "volume": 2343.0}, {"date": "2018-07-11", "close": 331.2132, "volume": 1874.0}, {"date": "2018-07-12", "close": 324.013, "volume": 2787.0}, {"date": "2018-07-13", "close": 321.6129, "volume": 2277.0}, {"date": "2018-07-16", "close": 324.013, "volume": 1780.0}, {"date": "2018-07-17", "close": 321.6129, "volume": 1890.0}, {"date": "2018-07-18", "close": 328.8132, "volume": 1402.0}, {"date": "2018-07-19", "close": 316.8127, "volume": 3095.0}, {"date": "2018-07-20", "close": 307.2123, "volume": 4317.0}, {"date": "2018-07-23", "close": 316.8127, "volume": 2228.0}, {"date": "2018-07-24", "close": 312.0125, "volume": 2408.0}, {"date": "2018-07-25", "close": 312.0125, "volume": 2002.0}, {"date": "2018-07-26", "close": 309.6124, "volume": 2500.0}, {"date": "2018-07-27", "close": 290.4116, "volume": 3126.0}, {"date": "2018-07-30", "close": 280.8112, "volume": 5757.0}, {"date": "2018-07-31", "close": 285.6114, "volume": 3081.0}, {"date": "2018-08-01", "close": 295.2118, "volume": 1753.0}, {"date": "2018-08-02", "close": 300.012, "volume": 1377.0}, {"date": "2018-08-03", "close": 295.2118, "volume": 2745.0}, {"date": "2018-08-06", "close": 297.6119, "volume": 1382.0}, {"date": "2018-08-07", "close": 297.6119, "volume": 2605.0}, {"date": "2018-08-08", "close": 312.0125, "volume": 2393.0}, {"date": "2018-08-09", "close": 328.8132, "volume": 3296.0}, {"date": "2018-08-10", "close": 271.2108, "volume": 6971.0}, {"date": "2018-08-13", "close": 261.6105, "volume": 2796.0}, {"date": "2018-08-14", "close": 268.8108, "volume": 3218.0}, {"date": "2018-08-15", "close": 272.4109, "volume": 1493.0}, {"date": "2018-08-16", "close": 278.4111, "volume": 2011.0}, {"date": "2018-08-17", "close": 302.4121, "volume": 2580.0}, {"date": "2018-08-20", "close": 302.4121, "volume": 3092.0}, {"date": "2018-08-21", "close": 292.8117, "volume": 1718.0}, {"date": "2018-08-22", "close": 295.2118, "volume": 2053.0}, {"date": "2018-08-23", "close": 295.2118, "volume": 1282.0}, {"date": "2018-08-24", "close": 302.4121, "volume": 2684.0}, {"date": "2018-08-27", "close": 302.4121, "volume": 2653.0}, {"date": "2018-08-28", "close": 309.6124, "volume": 3142.0}, {"date": "2018-08-29", "close": 316.8127, "volume": 2776.0}, {"date": "2018-08-30", "close": 309.6124, "volume": 2348.0}, {"date": "2018-08-31", "close": 309.6124, "volume": 3391.0}, {"date": "2018-09-04", "close": 312.0125, "volume": 2193.0}, {"date": "2018-09-05", "close": 304.8122, "volume": 1309.0}, {"date": "2018-09-06", "close": 297.6119, "volume": 1780.0}, {"date": "2018-09-07", "close": 297.6119, "volume": 2284.0}, {"date": "2018-09-10", "close": 292.8117, "volume": 1636.0}, {"date": "2018-09-11", "close": 288.0115, "volume": 1823.0}, {"date": "2018-09-12", "close": 283.2113, "volume": 2173.0}, {"date": "2018-09-13", "close": 290.4116, "volume": 2131.0}, {"date": "2018-09-14", "close": 288.0115, "volume": 1487.0}, {"date": "2018-09-17", "close": 285.6114, "volume": 2658.0}, {"date": "2018-09-18", "close": 288.0115, "volume": 1880.0}, {"date": "2018-09-19", "close": 278.4111, "volume": 2338.0}, {"date": "2018-09-20", "close": 285.6114, "volume": 1433.0}, {"date": "2018-09-21", "close": 273.6109, "volume": 6745.0}, {"date": "2018-09-24", "close": 285.6114, "volume": 3049.0}, {"date": "2018-09-25", "close": 273.6109, "volume": 2205.0}, {"date": "2018-09-26", "close": 280.8112, "volume": 1965.0}, {"date": "2018-09-27", "close": 278.4111, "volume": 1150.0}, {"date": "2018-09-28", "close": 276.011, "volume": 1797.0}, {"date": "2018-10-01", "close": 278.4111, "volume": 1713.0}, {"date": "2018-10-02", "close": 273.6109, "volume": 1186.0}, {"date": "2018-10-03", "close": 278.4111, "volume": 2643.0}, {"date": "2018-10-04", "close": 271.2108, "volume": 2286.0}, {"date": "2018-10-05", "close": 268.8108, "volume": 1511.0}, {"date": "2018-10-08", "close": 266.4107, "volume": 1256.0}, {"date": "2018-10-09", "close": 276.011, "volume": 2544.0}, {"date": "2018-10-10", "close": 264.0106, "volume": 1939.0}, {"date": "2018-10-11", "close": 252.0101, "volume": 2638.0}, {"date": "2018-10-12", "close": 259.2104, "volume": 2306.0}, {"date": "2018-10-15", "close": 264.0106, "volume": 2005.0}, {"date": "2018-10-16", "close": 264.0106, "volume": 2397.0}, {"date": "2018-10-17", "close": 261.6105, "volume": 1992.0}, {"date": "2018-10-18", "close": 259.2104, "volume": 1111.0}, {"date": "2018-10-19", "close": 261.6105, "volume": 2214.0}, {"date": "2018-10-22", "close": 259.2104, "volume": 741.0}, {"date": "2018-10-23", "close": 254.4102, "volume": 3186.0}, {"date": "2018-10-24", "close": 244.8098, "volume": 2080.0}, {"date": "2018-10-25", "close": 249.61, "volume": 1774.0}, {"date": "2018-10-26", "close": 252.0101, "volume": 1497.0}, {"date": "2018-10-29", "close": 244.8098, "volume": 1442.0}, {"date": "2018-10-30", "close": 242.4097, "volume": 2459.0}, {"date": "2018-10-31", "close": 242.4097, "volume": 2746.0}, {"date": "2018-11-01", "close": 259.2104, "volume": 2659.0}, {"date": "2018-11-02", "close": 259.2104, "volume": 1527.0}, {"date": "2018-11-05", "close": 252.0101, "volume": 1619.0}, {"date": "2018-11-06", "close": 261.6105, "volume": 1492.0}, {"date": "2018-11-07", "close": 271.2108, "volume": 2851.0}, {"date": "2018-11-08", "close": 278.4111, "volume": 4184.0}, {"date": "2018-11-09", "close": 273.6109, "volume": 2109.0}, {"date": "2018-11-12", "close": 266.4107, "volume": 1519.0}, {"date": "2018-11-13", "close": 268.8108, "volume": 780.0}, {"date": "2018-11-14", "close": 264.0106, "volume": 1600.0}, {"date": "2018-11-15", "close": 261.6105, "volume": 1720.0}, {"date": "2018-11-16", "close": 254.4102, "volume": 1674.0}, {"date": "2018-11-19", "close": 238.9296, "volume": 2572.0}, {"date": "2018-11-20", "close": 228.0091, "volume": 3792.0}, {"date": "2018-11-21", "close": 247.2099, "volume": 2276.0}, {"date": "2018-11-23", "close": 244.8098, "volume": 580.0}, {"date": "2018-11-26", "close": 242.4097, "volume": 1095.0}, {"date": "2018-11-27", "close": 242.4097, "volume": 1236.0}, {"date": "2018-11-28", "close": 240.0096, "volume": 2693.0}, {"date": "2018-11-29", "close": 242.4097, "volume": 974.0}, {"date": "2018-11-30", "close": 232.5933, "volume": 3790.0}, {"date": "2018-12-03", "close": 247.2099, "volume": 2041.0}, {"date": "2018-12-04", "close": 242.4097, "volume": 2487.0}, {"date": "2018-12-06", "close": 242.4097, "volume": 1494.0}, {"date": "2018-12-07", "close": 247.2099, "volume": 1661.0}, {"date": "2018-12-10", "close": 247.2099, "volume": 1115.0}, {"date": "2018-12-11", "close": 247.2099, "volume": 1196.0}, {"date": "2018-12-12", "close": 249.61, "volume": 1656.0}, {"date": "2018-12-13", "close": 247.2099, "volume": 1617.0}, {"date": "2018-12-14", "close": 241.2096, "volume": 1867.0}, {"date": "2018-12-17", "close": 240.0096, "volume": 1983.0}, {"date": "2018-12-18", "close": 235.8334, "volume": 2055.0}, {"date": "2018-12-19", "close": 237.6095, "volume": 1845.0}, {"date": "2018-12-20", "close": 237.6095, "volume": 3362.0}, {"date": "2018-12-21", "close": 231.3213, "volume": 4612.0}, {"date": "2018-12-24", "close": 223.2089, "volume": 2158.0}, {"date": "2018-12-26", "close": 232.1373, "volume": 3559.0}, {"date": "2018-12-27", "close": 231.8013, "volume": 3041.0}, {"date": "2018-12-28", "close": 237.6095, "volume": 2712.0}, {"date": "2018-12-31", "close": 229.7132, "volume": 4180.0}, {"date": "2019-01-02", "close": 240.0096, "volume": 2994.0}, {"date": "2019-01-03", "close": 238.4255, "volume": 1653.0}, {"date": "2019-01-04", "close": 242.4097, "volume": 1527.0}, {"date": "2019-01-07", "close": 249.61, "volume": 2001.0}, {"date": "2019-01-08", "close": 254.4102, "volume": 2277.0}, {"date": "2019-01-09", "close": 264.0106, "volume": 2677.0}, {"date": "2019-01-10", "close": 259.2104, "volume": 3686.0}, {"date": "2019-01-11", "close": 256.8103, "volume": 3182.0}, {"date": "2019-01-14", "close": 249.61, "volume": 2472.0}, {"date": "2019-01-15", "close": 259.2104, "volume": 2076.0}, {"date": "2019-01-16", "close": 268.8108, "volume": 5133.0}, {"date": "2019-01-17", "close": 268.8108, "volume": 1601.0}, {"date": "2019-01-18", "close": 247.2099, "volume": 3608.0}, {"date": "2019-01-22", "close": 236.2895, "volume": 2690.0}, {"date": "2019-01-23", "close": 235.6654, "volume": 2543.0}, {"date": "2019-01-24", "close": 242.4097, "volume": 1075.0}, {"date": "2019-01-25", "close": 242.4097, "volume": 1369.0}, {"date": "2019-01-28", "close": 237.6335, "volume": 1403.0}, {"date": "2019-01-29", "close": 242.4097, "volume": 1471.0}, {"date": "2019-01-30", "close": 244.8098, "volume": 1876.0}, {"date": "2019-01-31", "close": 242.4097, "volume": 1452.0}, {"date": "2019-02-01", "close": 242.4097, "volume": 1915.0}, {"date": "2019-02-04", "close": 242.4097, "volume": 910.0}, {"date": "2019-02-05", "close": 242.4097, "volume": 1066.0}, {"date": "2019-02-06", "close": 235.2094, "volume": 5388.0}, {"date": "2019-02-07", "close": 237.8015, "volume": 3586.0}, {"date": "2019-02-08", "close": 240.0096, "volume": 2624.0}, {"date": "2019-02-11", "close": 240.0096, "volume": 1059.0}, {"date": "2019-02-12", "close": 244.8098, "volume": 1712.0}, {"date": "2019-02-13", "close": 259.2104, "volume": 4324.0}, {"date": "2019-02-14", "close": 254.4102, "volume": 2020.0}, {"date": "2019-02-15", "close": 256.8103, "volume": 1954.0}, {"date": "2019-02-19", "close": 256.8103, "volume": 2325.0}, {"date": "2019-02-20", "close": 256.8103, "volume": 1966.0}, {"date": "2019-02-21", "close": 256.8103, "volume": 1184.0}, {"date": "2019-02-22", "close": 271.2108, "volume": 5546.0}, {"date": "2019-02-25", "close": 273.6109, "volume": 3622.0}, {"date": "2019-02-26", "close": 256.8103, "volume": 3018.0}, {"date": "2019-02-27", "close": 254.4102, "volume": 3508.0}, {"date": "2019-02-28", "close": 254.4102, "volume": 1510.0}, {"date": "2019-03-01", "close": 266.4107, "volume": 1986.0}, {"date": "2019-03-04", "close": 266.4107, "volume": 1923.0}, {"date": "2019-03-05", "close": 268.8108, "volume": 2647.0}, {"date": "2019-03-06", "close": 252.0101, "volume": 2928.0}, {"date": "2019-03-07", "close": 254.4102, "volume": 1115.0}, {"date": "2019-03-08", "close": 247.2099, "volume": 1928.0}, {"date": "2019-03-11", "close": 254.4102, "volume": 1602.0}, {"date": "2019-03-12", "close": 256.8103, "volume": 2443.0}, {"date": "2019-03-13", "close": 264.0106, "volume": 1690.0}, {"date": "2019-03-14", "close": 259.2104, "volume": 2288.0}, {"date": "2019-03-15", "close": 252.0101, "volume": 5937.0}, {"date": "2019-03-18", "close": 259.2104, "volume": 2475.0}, {"date": "2019-03-19", "close": 264.0106, "volume": 4007.0}, {"date": "2019-03-20", "close": 259.2104, "volume": 4226.0}, {"date": "2019-03-21", "close": 266.4107, "volume": 3981.0}, {"date": "2019-03-22", "close": 259.2104, "volume": 4820.0}, {"date": "2019-03-25", "close": 256.8103, "volume": 2206.0}, {"date": "2019-03-26", "close": 240.0096, "volume": 14976.0}, {"date": "2019-03-27", "close": 235.2094, "volume": 5829.0}, {"date": "2019-03-28", "close": 239.7456, "volume": 1501.0}, {"date": "2019-03-29", "close": 238.0895, "volume": 2400.0}, {"date": "2019-04-01", "close": 232.2093, "volume": 4285.0}, {"date": "2019-04-02", "close": 234.5614, "volume": 2793.0}, {"date": "2019-04-03", "close": 235.9534, "volume": 1587.0}, {"date": "2019-04-04", "close": 242.4097, "volume": 2550.0}, {"date": "2019-04-05", "close": 242.4097, "volume": 1158.0}, {"date": "2019-04-08", "close": 240.0096, "volume": 2749.0}, {"date": "2019-04-09", "close": 239.7936, "volume": 2194.0}, {"date": "2019-04-10", "close": 249.61, "volume": 1804.0}, {"date": "2019-04-11", "close": 237.6095, "volume": 2611.0}, {"date": "2019-04-12", "close": 242.4097, "volume": 1165.0}, {"date": "2019-04-15", "close": 239.5776, "volume": 1785.0}, {"date": "2019-04-16", "close": 240.0096, "volume": 2900.0}, {"date": "2019-04-17", "close": 244.8098, "volume": 2183.0}, {"date": "2019-04-18", "close": 242.4097, "volume": 4148.0}, {"date": "2019-04-22", "close": 242.4097, "volume": 2106.0}, {"date": "2019-04-23", "close": 242.4097, "volume": 2911.0}, {"date": "2019-04-24", "close": 240.0096, "volume": 1095.0}, {"date": "2019-04-25", "close": 237.1055, "volume": 1368.0}, {"date": "2019-04-26", "close": 242.4097, "volume": 1772.0}, {"date": "2019-04-29", "close": 242.4097, "volume": 1243.0}, {"date": "2019-04-30", "close": 240.0096, "volume": 3027.0}, {"date": "2019-05-01", "close": 242.4097, "volume": 1194.0}, {"date": "2019-05-02", "close": 237.5615, "volume": 3106.0}, {"date": "2019-05-03", "close": 240.0096, "volume": 1959.0}, {"date": "2019-05-06", "close": 240.0096, "volume": 1133.0}, {"date": "2019-05-07", "close": 242.4097, "volume": 2756.0}, {"date": "2019-05-08", "close": 246.0098, "volume": 2246.0}, {"date": "2019-05-09", "close": 238.1135, "volume": 1757.0}, {"date": "2019-05-10", "close": 242.4097, "volume": 2141.0}, {"date": "2019-05-13", "close": 235.2334, "volume": 1562.0}, {"date": "2019-05-14", "close": 233.4813, "volume": 2182.0}, {"date": "2019-05-15", "close": 233.6733, "volume": 1543.0}, {"date": "2019-05-16", "close": 233.4573, "volume": 2075.0}, {"date": "2019-05-17", "close": 237.1055, "volume": 1719.0}, {"date": "2019-05-20", "close": 232.4013, "volume": 2090.0}, {"date": "2019-05-21", "close": 226.9771, "volume": 2865.0}, {"date": "2019-05-22", "close": 215.9126, "volume": 5496.0}, {"date": "2019-05-23", "close": 130.7092, "volume": 15608.0}, {"date": "2019-05-24", "close": 111.6045, "volume": 36313.0}, {"date": "2019-05-28", "close": 111.5085, "volume": 13738.0}, {"date": "2019-05-29", "close": 95.0678, "volume": 18854.0}, {"date": "2019-05-30", "close": 193.3277, "volume": 197744.0}, {"date": "2019-05-31", "close": 132.7253, "volume": 33312.0}, {"date": "2019-06-03", "close": 134.8854, "volume": 14534.0}, {"date": "2019-06-04", "close": 130.7092, "volume": 8746.0}, {"date": "2019-06-05", "close": 114.7486, "volume": 11449.0}, {"date": "2019-06-06", "close": 105.7482, "volume": 7370.0}, {"date": "2019-06-07", "close": 109.3724, "volume": 7030.0}, {"date": "2019-06-10", "close": 136.7815, "volume": 18569.0}, {"date": "2019-06-11", "close": 122.6689, "volume": 10466.0}, {"date": "2019-06-12", "close": 121.2048, "volume": 4725.0}, {"date": "2019-06-13", "close": 121.5889, "volume": 4207.0}, {"date": "2019-06-14", "close": 117.3887, "volume": 5994.0}, {"date": "2019-06-17", "close": 110.9804, "volume": 5991.0}, {"date": "2019-06-18", "close": 111.5565, "volume": 4384.0}, {"date": "2019-06-19", "close": 110.4044, "volume": 8804.0}, {"date": "2019-06-20", "close": 109.1564, "volume": 5742.0}, {"date": "2019-06-21", "close": 105.2202, "volume": 5516.0}, {"date": "2019-06-24", "close": 107.9563, "volume": 5933.0}, {"date": "2019-06-25", "close": 101.3321, "volume": 3166.0}, {"date": "2019-06-26", "close": 100.804, "volume": 4139.0}, {"date": "2019-06-27", "close": 105.1242, "volume": 5676.0}, {"date": "2019-06-28", "close": 125.525, "volume": 91025.0}, {"date": "2019-07-01", "close": 118.7327, "volume": 5321.0}, {"date": "2019-07-02", "close": 117.5327, "volume": 5333.0}, {"date": "2019-07-03", "close": 112.8045, "volume": 1174.0}, {"date": "2019-07-05", "close": 114.3406, "volume": 4671.0}, {"date": "2019-07-08", "close": 116.4047, "volume": 2434.0}, {"date": "2019-07-09", "close": 122.4049, "volume": 2771.0}, {"date": "2019-07-10", "close": 114.8926, "volume": 3738.0}, {"date": "2019-07-11", "close": 129.6052, "volume": 3662.0}, {"date": "2019-07-12", "close": 123.5329, "volume": 2677.0}, {"date": "2019-07-15", "close": 120.0048, "volume": 1326.0}, {"date": "2019-07-16", "close": 123.917, "volume": 2685.0}, {"date": "2019-07-17", "close": 118.3487, "volume": 1793.0}, {"date": "2019-07-18", "close": 115.9486, "volume": 4235.0}, {"date": "2019-07-19", "close": 110.4044, "volume": 2920.0}, {"date": "2019-07-22", "close": 110.4044, "volume": 1798.0}, {"date": "2019-07-23", "close": 108.7483, "volume": 1325.0}, {"date": "2019-07-24", "close": 107.1403, "volume": 2111.0}, {"date": "2019-07-25", "close": 105.7482, "volume": 1193.0}, {"date": "2019-07-26", "close": 104.5962, "volume": 2155.0}, {"date": "2019-07-29", "close": 101.6441, "volume": 5844.0}, {"date": "2019-07-30", "close": 101.5721, "volume": 1576.0}, {"date": "2019-07-31", "close": 99.196, "volume": 2944.0}, {"date": "2019-08-01", "close": 102.2921, "volume": 3567.0}, {"date": "2019-08-02", "close": 96.6759, "volume": 2845.0}, {"date": "2019-08-05", "close": 96.0518, "volume": 1973.0}, {"date": "2019-08-06", "close": 93.0037, "volume": 1677.0}, {"date": "2019-08-07", "close": 68.3787, "volume": 32020.0}, {"date": "2019-08-08", "close": 62.9545, "volume": 10822.0}, {"date": "2019-08-09", "close": 65.4266, "volume": 6845.0}, {"date": "2019-08-12", "close": 64.8026, "volume": 3336.0}, {"date": "2019-08-13", "close": 64.8026, "volume": 5324.0}, {"date": "2019-08-14", "close": 64.9706, "volume": 2169.0}, {"date": "2019-08-15", "close": 67.2027, "volume": 1686.0}, {"date": "2019-08-16", "close": 70.5628, "volume": 1404.0}, {"date": "2019-08-19", "close": 72.0029, "volume": 1265.0}, {"date": "2019-08-20", "close": 69.7228, "volume": 1810.0}, {"date": "2019-08-21", "close": 69.4348, "volume": 1658.0}, {"date": "2019-08-22", "close": 68.8828, "volume": 1487.0}, {"date": "2019-08-23", "close": 67.2027, "volume": 2133.0}, {"date": "2019-08-26", "close": 65.6426, "volume": 1431.0}, {"date": "2019-08-27", "close": 60.4824, "volume": 1505.0}, {"date": "2019-08-28", "close": 62.9065, "volume": 1661.0}, {"date": "2019-08-29", "close": 62.4025, "volume": 1465.0}, {"date": "2019-08-30", "close": 61.2024, "volume": 1707.0}, {"date": "2019-09-03", "close": 62.4025, "volume": 4108.0}, {"date": "2019-09-04", "close": 60.0744, "volume": 2246.0}, {"date": "2019-09-05", "close": 63.8426, "volume": 1643.0}, {"date": "2019-09-06", "close": 63.2905, "volume": 2625.0}, {"date": "2019-09-09", "close": 69.1228, "volume": 1372.0}, {"date": "2019-09-10", "close": 68.6907, "volume": 1317.0}, {"date": "2019-09-11", "close": 69.6028, "volume": 2276.0}, {"date": "2019-09-12", "close": 72.7229, "volume": 1681.0}, {"date": "2019-09-13", "close": 68.7868, "volume": 1292.0}, {"date": "2019-09-16", "close": 68.4267, "volume": 785.0}, {"date": "2019-09-17", "close": 66.0026, "volume": 1601.0}, {"date": "2019-09-18", "close": 65.7146, "volume": 485.0}, {"date": "2019-09-19", "close": 68.6187, "volume": 1121.0}, {"date": "2019-09-20", "close": 66.7947, "volume": 1095.0}, {"date": "2019-09-23", "close": 62.8585, "volume": 1847.0}, {"date": "2019-09-24", "close": 63.2185, "volume": 1900.0}, {"date": "2019-09-25", "close": 62.4025, "volume": 1232.0}, {"date": "2019-09-26", "close": 64.7306, "volume": 1315.0}, {"date": "2019-09-27", "close": 64.8746, "volume": 1428.0}, {"date": "2019-09-30", "close": 62.5225, "volume": 1030.0}, {"date": "2019-10-01", "close": 63.4345, "volume": 2284.0}, {"date": "2019-10-02", "close": 67.2027, "volume": 15435.0}, {"date": "2019-10-03", "close": 72.7469, "volume": 3044.0}, {"date": "2019-10-04", "close": 67.2027, "volume": 2577.0}, {"date": "2019-10-07", "close": 70.8028, "volume": 1594.0}, {"date": "2019-10-08", "close": 69.6028, "volume": 1034.0}, {"date": "2019-10-09", "close": 65.8346, "volume": 1959.0}, {"date": "2019-10-10", "close": 65.1866, "volume": 836.0}, {"date": "2019-10-11", "close": 67.2027, "volume": 745.0}, {"date": "2019-10-14", "close": 71.2829, "volume": 1872.0}, {"date": "2019-10-15", "close": 70.8748, "volume": 2004.0}, {"date": "2019-10-16", "close": 68.1867, "volume": 1949.0}, {"date": "2019-10-17", "close": 68.4027, "volume": 814.0}, {"date": "2019-10-18", "close": 67.3947, "volume": 667.0}, {"date": "2019-10-21", "close": 67.2987, "volume": 609.0}, {"date": "2019-10-22", "close": 65.6906, "volume": 2299.0}, {"date": "2019-10-23", "close": 62.6665, "volume": 1771.0}, {"date": "2019-10-24", "close": 64.5386, "volume": 843.0}, {"date": "2019-10-25", "close": 62.8825, "volume": 1556.0}, {"date": "2019-10-28", "close": 65.1386, "volume": 2527.0}, {"date": "2019-10-29", "close": 69.6028, "volume": 2362.0}, {"date": "2019-10-30", "close": 69.4828, "volume": 1930.0}, {"date": "2019-10-31", "close": 72.7469, "volume": 1847.0}, {"date": "2019-11-01", "close": 94.6598, "volume": 10824.0}, {"date": "2019-11-04", "close": 96.0758, "volume": 5257.0}, {"date": "2019-11-05", "close": 95.6918, "volume": 2854.0}, {"date": "2019-11-06", "close": 91.2036, "volume": 2666.0}, {"date": "2019-11-07", "close": 92.6437, "volume": 1139.0}, {"date": "2019-11-08", "close": 93.9878, "volume": 1893.0}, {"date": "2019-11-11", "close": 91.3237, "volume": 1038.0}, {"date": "2019-11-12", "close": 94.0118, "volume": 1495.0}, {"date": "2019-11-13", "close": 88.8036, "volume": 1360.0}, {"date": "2019-11-14", "close": 92.1397, "volume": 1343.0}, {"date": "2019-11-15", "close": 104.8122, "volume": 6241.0}, {"date": "2019-11-18", "close": 109.5884, "volume": 6598.0}, {"date": "2019-11-19", "close": 117.0527, "volume": 6064.0}, {"date": "2019-11-20", "close": 114.0046, "volume": 3898.0}, {"date": "2019-11-21", "close": 103.3721, "volume": 3108.0}, {"date": "2019-11-22", "close": 109.2044, "volume": 2458.0}, {"date": "2019-11-25", "close": 112.9965, "volume": 2036.0}, {"date": "2019-11-26", "close": 115.2046, "volume": 2453.0}, {"date": "2019-11-27", "close": 113.8846, "volume": 2300.0}, {"date": "2019-11-29", "close": 120.9888, "volume": 3642.0}, {"date": "2019-12-02", "close": 121.9969, "volume": 2122.0}, {"date": "2019-12-03", "close": 117.8447, "volume": 1100.0}, {"date": "2019-12-04", "close": 121.4689, "volume": 969.0}, {"date": "2019-12-05", "close": 117.8447, "volume": 1249.0}, {"date": "2019-12-06", "close": 118.2287, "volume": 853.0}, {"date": "2019-12-09", "close": 115.2286, "volume": 1176.0}, {"date": "2019-12-10", "close": 113.0925, "volume": 2030.0}, {"date": "2019-12-11", "close": 120.0048, "volume": 1746.0}, {"date": "2019-12-12", "close": 121.2048, "volume": 1483.0}, {"date": "2019-12-13", "close": 118.9248, "volume": 1329.0}, {"date": "2019-12-16", "close": 147.6059, "volume": 16829.0}, {"date": "2019-12-17", "close": 128.2611, "volume": 5345.0}, {"date": "2019-12-18", "close": 124.805, "volume": 2734.0}, {"date": "2019-12-19", "close": 120.4608, "volume": 2081.0}, {"date": "2019-12-20", "close": 108.1243, "volume": 4565.0}, {"date": "2019-12-23", "close": 103.6361, "volume": 4871.0}, {"date": "2019-12-24", "close": 100.78, "volume": 1332.0}, {"date": "2019-12-26", "close": 97.4919, "volume": 1879.0}, {"date": "2019-12-27", "close": 96.0278, "volume": 2046.0}, {"date": "2019-12-30", "close": 86.2835, "volume": 4976.0}, {"date": "2019-12-31", "close": 85.3714, "volume": 4127.0}, {"date": "2020-01-02", "close": 91.2276, "volume": 2892.0}, {"date": "2020-01-03", "close": 93.8678, "volume": 2602.0}, {"date": "2020-01-06", "close": 101.6441, "volume": 3523.0}, {"date": "2020-01-07", "close": 110.3804, "volume": 5423.0}, {"date": "2020-01-08", "close": 117.6047, "volume": 3631.0}, {"date": "2020-01-09", "close": 110.2604, "volume": 3172.0}, {"date": "2020-01-10", "close": 108.0043, "volume": 1381.0}, {"date": "2020-01-13", "close": 108.3163, "volume": 1708.0}, {"date": "2020-01-14", "close": 109.1564, "volume": 2974.0}, {"date": "2020-01-15", "close": 112.3965, "volume": 1250.0}, {"date": "2020-01-16", "close": 110.3564, "volume": 1785.0}, {"date": "2020-01-17", "close": 109.9004, "volume": 1978.0}, {"date": "2020-01-21", "close": 96.7959, "volume": 4939.0}, {"date": "2020-01-22", "close": 87.1715, "volume": 4814.0}, {"date": "2020-01-23", "close": 83.7634, "volume": 3803.0}, {"date": "2020-01-24", "close": 87.6035, "volume": 2440.0}, {"date": "2020-01-27", "close": 84.6514, "volume": 1981.0}, {"date": "2020-01-28", "close": 85.2274, "volume": 1628.0}, {"date": "2020-01-29", "close": 88.1555, "volume": 2730.0}, {"date": "2020-01-30", "close": 85.4194, "volume": 1687.0}, {"date": "2020-01-31", "close": 75.939, "volume": 3553.0}, {"date": "2020-02-03", "close": 69.8428, "volume": 3018.0}, {"date": "2020-02-04", "close": 70.7788, "volume": 3194.0}, {"date": "2020-02-05", "close": 76.8031, "volume": 2160.0}, {"date": "2020-02-06", "close": 78.6031, "volume": 1529.0}, {"date": "2020-02-07", "close": 77.8591, "volume": 832.0}, {"date": "2020-02-10", "close": 80.9312, "volume": 1940.0}, {"date": "2020-02-11", "close": 82.8993, "volume": 1607.0}, {"date": "2020-02-12", "close": 80.2352, "volume": 1587.0}, {"date": "2020-02-13", "close": 79.8992, "volume": 1693.0}, {"date": "2020-02-14", "close": 79.9232, "volume": 1028.0}, {"date": "2020-02-18", "close": 77.1631, "volume": 1068.0}, {"date": "2020-02-19", "close": 79.8272, "volume": 1538.0}, {"date": "2020-02-20", "close": 84.7234, "volume": 2189.0}, {"date": "2020-02-21", "close": 84.7234, "volume": 1047.0}, {"date": "2020-02-24", "close": 78.7231, "volume": 1314.0}, {"date": "2020-02-25", "close": 74.475, "volume": 1054.0}, {"date": "2020-02-26", "close": 67.2747, "volume": 1766.0}, {"date": "2020-02-27", "close": 74.643, "volume": 3822.0}, {"date": "2020-02-28", "close": 77.5231, "volume": 1977.0}, {"date": "2020-03-02", "close": 85.7074, "volume": 2591.0}, {"date": "2020-03-03", "close": 82.1553, "volume": 1800.0}, {"date": "2020-03-04", "close": 81.6033, "volume": 1446.0}, {"date": "2020-03-05", "close": 78.5071, "volume": 1239.0}, {"date": "2020-03-06", "close": 73.2029, "volume": 1507.0}, {"date": "2020-03-09", "close": 65.3066, "volume": 2810.0}, {"date": "2020-03-10", "close": 67.6827, "volume": 1374.0}, {"date": "2020-03-11", "close": 62.4025, "volume": 1197.0}, {"date": "2020-03-12", "close": 54.0022, "volume": 2894.0}, {"date": "2020-03-13", "close": 58.2263, "volume": 3136.0}, {"date": "2020-03-16", "close": 51.6741, "volume": 2300.0}, {"date": "2020-03-17", "close": 53.3541, "volume": 2264.0}, {"date": "2020-03-18", "close": 50.402, "volume": 1395.0}, {"date": "2020-03-19", "close": 60.7224, "volume": 6276.0}, {"date": "2020-03-20", "close": 60.0024, "volume": 2093.0}, {"date": "2020-03-23", "close": 53.5221, "volume": 1583.0}, {"date": "2020-03-24", "close": 60.4824, "volume": 2322.0}, {"date": "2020-03-25", "close": 65.4266, "volume": 3498.0}, {"date": "2020-03-26", "close": 68.5947, "volume": 2695.0}, {"date": "2020-03-27", "close": 69.4828, "volume": 1602.0}, {"date": "2020-03-30", "close": 68.6427, "volume": 1651.0}, {"date": "2020-03-31", "close": 98.4039, "volume": 24849.0}, {"date": "2020-04-01", "close": 70.7788, "volume": 11668.0}, {"date": "2020-04-02", "close": 61.4425, "volume": 3920.0}, {"date": "2020-04-03", "close": 63.4105, "volume": 1364.0}, {"date": "2020-04-06", "close": 70.8268, "volume": 3141.0}, {"date": "2020-04-07", "close": 69.5788, "volume": 2802.0}, {"date": "2020-04-08", "close": 79.0592, "volume": 4497.0}, {"date": "2020-04-09", "close": 76.3711, "volume": 2901.0}, {"date": "2020-04-13", "close": 76.8031, "volume": 1248.0}, {"date": "2020-04-14", "close": 75.771, "volume": 3161.0}, {"date": "2020-04-15", "close": 74.403, "volume": 2058.0}, {"date": "2020-04-16", "close": 76.8271, "volume": 1541.0}, {"date": "2020-04-17", "close": 80.1632, "volume": 3186.0}, {"date": "2020-04-20", "close": 81.2673, "volume": 1625.0}, {"date": "2020-04-21", "close": 81.2192, "volume": 990.0}, {"date": "2020-04-22", "close": 81.5793, "volume": 1590.0}, {"date": "2020-04-23", "close": 80.8352, "volume": 1238.0}, {"date": "2020-04-24", "close": 87.7955, "volume": 2283.0}, {"date": "2020-04-27", "close": 103.1321, "volume": 9115.0}, {"date": "2020-04-28", "close": 100.348, "volume": 2758.0}, {"date": "2020-04-29", "close": 98.4279, "volume": 5513.0}, {"date": "2020-04-30", "close": 101.5481, "volume": 2018.0}, {"date": "2020-05-01", "close": 95.3798, "volume": 1945.0}, {"date": "2020-05-04", "close": 103.0841, "volume": 4032.0}, {"date": "2020-05-05", "close": 103.1561, "volume": 2204.0}, {"date": "2020-05-06", "close": 112.9965, "volume": 14520.0}, {"date": "2020-05-07", "close": 124.781, "volume": 5884.0}, {"date": "2020-05-08", "close": 134.3574, "volume": 6946.0}, {"date": "2020-05-11", "close": 144.0058, "volume": 10057.0}, {"date": "2020-05-12", "close": 177.6311, "volume": 14668.0}, {"date": "2020-05-13", "close": 214.1366, "volume": 19120.0}, {"date": "2020-05-14", "close": 141.6057, "volume": 22906.0}, {"date": "2020-05-15", "close": 137.5975, "volume": 6509.0}, {"date": "2020-05-18", "close": 132.4853, "volume": 8134.0}, {"date": "2020-05-19", "close": 152.6461, "volume": 10610.0}, {"date": "2020-05-20", "close": 145.1098, "volume": 8520.0}, {"date": "2020-05-21", "close": 172.8069, "volume": 56598.0}, {"date": "2020-05-22", "close": 178.4231, "volume": 9090.0}, {"date": "2020-05-26", "close": 168.1267, "volume": 9062.0}, {"date": "2020-05-27", "close": 146.8859, "volume": 9003.0}, {"date": "2020-05-28", "close": 160.4944, "volume": 4667.0}, {"date": "2020-05-29", "close": 151.5661, "volume": 4116.0}, {"date": "2020-06-01", "close": 165.2946, "volume": 5761.0}, {"date": "2020-06-02", "close": 166.8067, "volume": 4563.0}, {"date": "2020-06-03", "close": 170.4068, "volume": 6807.0}, {"date": "2020-06-04", "close": 160.8064, "volume": 5311.0}, {"date": "2020-06-05", "close": 160.1104, "volume": 5303.0}, {"date": "2020-06-08", "close": 151.206, "volume": 5854.0}, {"date": "2020-06-09", "close": 156.0062, "volume": 3751.0}, {"date": "2020-06-10", "close": 144.2458, "volume": 4146.0}, {"date": "2020-06-11", "close": 124.589, "volume": 6898.0}, {"date": "2020-06-12", "close": 135.7734, "volume": 2498.0}, {"date": "2020-06-15", "close": 134.4294, "volume": 2623.0}, {"date": "2020-06-16", "close": 144.0058, "volume": 4317.0}, {"date": "2020-06-17", "close": 142.3257, "volume": 2681.0}, {"date": "2020-06-18", "close": 129.6052, "volume": 4111.0}, {"date": "2020-06-19", "close": 133.2533, "volume": 2580.0}, {"date": "2020-06-22", "close": 128.7411, "volume": 4707.0}, {"date": "2020-06-23", "close": 123.821, "volume": 4945.0}, {"date": "2020-06-24", "close": 124.805, "volume": 3308.0}, {"date": "2020-06-25", "close": 120.0048, "volume": 2959.0}, {"date": "2020-06-26", "close": 115.2046, "volume": 4788.0}, {"date": "2020-06-29", "close": 124.781, "volume": 4256.0}, {"date": "2020-06-30", "close": 132.0293, "volume": 4806.0}, {"date": "2020-07-01", "close": 134.4054, "volume": 4113.0}, {"date": "2020-07-02", "close": 149.526, "volume": 6377.0}, {"date": "2020-07-06", "close": 158.4063, "volume": 6834.0}, {"date": "2020-07-07", "close": 153.1261, "volume": 9359.0}, {"date": "2020-07-08", "close": 154.4222, "volume": 3643.0}, {"date": "2020-07-09", "close": 148.806, "volume": 4445.0}, {"date": "2020-07-10", "close": 144.9658, "volume": 2130.0}, {"date": "2020-07-13", "close": 139.2056, "volume": 4041.0}, {"date": "2020-07-14", "close": 141.4857, "volume": 1555.0}, {"date": "2020-07-15", "close": 154.7822, "volume": 5714.0}, {"date": "2020-07-16", "close": 151.206, "volume": 2765.0}, {"date": "2020-07-17", "close": 164.2386, "volume": 6007.0}, {"date": "2020-07-20", "close": 173.1909, "volume": 9492.0}, {"date": "2020-07-21", "close": 189.9676, "volume": 10567.0}, {"date": "2020-07-22", "close": 179.0712, "volume": 9211.0}, {"date": "2020-07-23", "close": 170.5748, "volume": 4816.0}, {"date": "2020-07-24", "close": 160.8544, "volume": 4491.0}, {"date": "2020-07-27", "close": 189.5596, "volume": 22787.0}, {"date": "2020-07-28", "close": 170.1428, "volume": 5338.0}, {"date": "2020-07-29", "close": 165.1746, "volume": 3705.0}, {"date": "2020-07-30", "close": 160.8064, "volume": 3595.0}, {"date": "2020-07-31", "close": 158.1423, "volume": 2628.0}, {"date": "2020-08-03", "close": 169.3268, "volume": 6942.0}, {"date": "2020-08-04", "close": 172.5669, "volume": 4052.0}, {"date": "2020-08-05", "close": 184.0634, "volume": 5073.0}, {"date": "2020-08-06", "close": 168.4867, "volume": 4031.0}, {"date": "2020-08-07", "close": 169.9748, "volume": 1753.0}, {"date": "2020-08-10", "close": 163.2065, "volume": 4204.0}, {"date": "2020-08-11", "close": 178.9272, "volume": 5876.0}, {"date": "2020-08-12", "close": 164.5026, "volume": 5465.0}, {"date": "2020-08-13", "close": 170.4308, "volume": 3604.0}, {"date": "2020-08-14", "close": 169.3028, "volume": 1974.0}, {"date": "2020-08-17", "close": 146.4059, "volume": 10209.0}, {"date": "2020-08-18", "close": 134.4054, "volume": 10397.0}, {"date": "2020-08-19", "close": 111.3645, "volume": 20293.0}, {"date": "2020-08-20", "close": 102.8441, "volume": 15010.0}, {"date": "2020-08-21", "close": 92.5237, "volume": 13627.0}, {"date": "2020-08-24", "close": 88.2035, "volume": 11403.0}, {"date": "2020-08-25", "close": 103.4441, "volume": 17543.0}, {"date": "2020-08-26", "close": 108.1243, "volume": 10275.0}, {"date": "2020-08-27", "close": 99.244, "volume": 6909.0}, {"date": "2020-08-28", "close": 104.6442, "volume": 3852.0}, {"date": "2020-08-31", "close": 109.4444, "volume": 8816.0}, {"date": "2020-09-01", "close": 109.8044, "volume": 12806.0}, {"date": "2020-09-02", "close": 98.1639, "volume": 10392.0}, {"date": "2020-09-03", "close": 92.5237, "volume": 7665.0}, {"date": "2020-09-04", "close": 81.8433, "volume": 12762.0}, {"date": "2020-09-08", "close": 79.9232, "volume": 4610.0}, {"date": "2020-09-09", "close": 85.2034, "volume": 5231.0}, {"date": "2020-09-10", "close": 85.3234, "volume": 4023.0}, {"date": "2020-09-11", "close": 80.5232, "volume": 3943.0}, {"date": "2020-09-14", "close": 88.6835, "volume": 8406.0}, {"date": "2020-09-15", "close": 91.6837, "volume": 4119.0}, {"date": "2020-09-16", "close": 93.0037, "volume": 2482.0}, {"date": "2020-09-17", "close": 85.3234, "volume": 4293.0}, {"date": "2020-09-18", "close": 86.4035, "volume": 3081.0}, {"date": "2020-09-21", "close": 83.0433, "volume": 4238.0}, {"date": "2020-09-22", "close": 82.6833, "volume": 4843.0}, {"date": "2020-09-23", "close": 75.243, "volume": 7300.0}, {"date": "2020-09-24", "close": 76.4431, "volume": 4859.0}, {"date": "2020-09-25", "close": 76.6831, "volume": 5409.0}, {"date": "2020-09-28", "close": 82.2033, "volume": 10537.0}, {"date": "2020-09-29", "close": 87.8435, "volume": 10539.0}, {"date": "2020-09-30", "close": 94.9238, "volume": 55440.0}, {"date": "2020-10-01", "close": 87.1235, "volume": 16664.0}, {"date": "2020-10-02", "close": 86.2835, "volume": 5643.0}, {"date": "2020-10-05", "close": 89.2836, "volume": 6308.0}, {"date": "2020-10-06", "close": 90.1236, "volume": 7461.0}, {"date": "2020-10-07", "close": 99.604, "volume": 8760.0}, {"date": "2020-10-08", "close": 104.7642, "volume": 13235.0}, {"date": "2020-10-09", "close": 108.6043, "volume": 8445.0}, {"date": "2020-10-12", "close": 121.3249, "volume": 26541.0}, {"date": "2020-10-13", "close": 116.2847, "volume": 16979.0}, {"date": "2020-10-14", "close": 114.9646, "volume": 10459.0}, {"date": "2020-10-15", "close": 108.7243, "volume": 8186.0}, {"date": "2020-10-16", "close": 115.9246, "volume": 8303.0}, {"date": "2020-10-19", "close": 107.7643, "volume": 10455.0}, {"date": "2020-10-20", "close": 99.844, "volume": 8735.0}, {"date": "2020-10-21", "close": 129.7252, "volume": 110517.0}, {"date": "2020-10-22", "close": 124.685, "volume": 15988.0}, {"date": "2020-10-23", "close": 124.325, "volume": 6415.0}, {"date": "2020-10-26", "close": 117.0047, "volume": 9209.0}, {"date": "2020-10-27", "close": 112.4445, "volume": 6730.0}, {"date": "2020-10-28", "close": 113.5245, "volume": 8507.0}, {"date": "2020-10-29", "close": 112.9245, "volume": 2751.0}, {"date": "2020-10-30", "close": 102.9641, "volume": 8003.0}, {"date": "2020-11-02", "close": 105.7242, "volume": 5208.0}, {"date": "2020-11-03", "close": 106.4443, "volume": 4535.0}, {"date": "2020-11-04", "close": 114.0046, "volume": 6536.0}, {"date": "2020-11-05", "close": 124.325, "volume": 10063.0}, {"date": "2020-11-06", "close": 113.4045, "volume": 6942.0}, {"date": "2020-11-09", "close": 111.2444, "volume": 8005.0}, {"date": "2020-11-10", "close": 109.3244, "volume": 6471.0}, {"date": "2020-11-11", "close": 112.4445, "volume": 4834.0}, {"date": "2020-11-12", "close": 109.8044, "volume": 5125.0}, {"date": "2020-11-13", "close": 110.2844, "volume": 5746.0}, {"date": "2020-11-16", "close": 108.4843, "volume": 6432.0}, {"date": "2020-11-17", "close": 107.5243, "volume": 10715.0}, {"date": "2020-11-18", "close": 107.2843, "volume": 7545.0}, {"date": "2020-11-19", "close": 106.8043, "volume": 7609.0}, {"date": "2020-11-20", "close": 107.6443, "volume": 6011.0}, {"date": "2020-11-23", "close": 104.4042, "volume": 14054.0}, {"date": "2020-11-24", "close": 101.164, "volume": 12292.0}, {"date": "2020-11-25", "close": 102.8441, "volume": 7243.0}, {"date": "2020-11-27", "close": 108.0043, "volume": 7994.0}, {"date": "2020-11-30", "close": 102.6041, "volume": 14172.0}, {"date": "2020-12-01", "close": 102.6041, "volume": 9074.0}, {"date": "2020-12-02", "close": 99.604, "volume": 9779.0}, {"date": "2020-12-03", "close": 97.5639, "volume": 7960.0}, {"date": "2020-12-04", "close": 96.7239, "volume": 10173.0}, {"date": "2020-12-07", "close": 96.8439, "volume": 17412.0}, {"date": "2020-12-08", "close": 96.3639, "volume": 14803.0}, {"date": "2020-12-09", "close": 93.0037, "volume": 13303.0}, {"date": "2020-12-10", "close": 91.6837, "volume": 10363.0}, {"date": "2020-12-11", "close": 92.2837, "volume": 10628.0}, {"date": "2020-12-14", "close": 89.1636, "volume": 14188.0}, {"date": "2020-12-15", "close": 86.8835, "volume": 9010.0}, {"date": "2020-12-16", "close": 87.2435, "volume": 8807.0}, {"date": "2020-12-17", "close": 95.4038, "volume": 22376.0}, {"date": "2020-12-18", "close": 123.3649, "volume": 68432.0}, {"date": "2020-12-21", "close": 162.0065, "volume": 103706.0}, {"date": "2020-12-22", "close": 204.6082, "volume": 81058.0}, {"date": "2020-12-23", "close": 186.9675, "volume": 88574.0}, {"date": "2020-12-24", "close": 191.5277, "volume": 13523.0}, {"date": "2020-12-28", "close": 167.8867, "volume": 76516.0}, {"date": "2020-12-29", "close": 159.3664, "volume": 28044.0}, {"date": "2020-12-30", "close": 159.1264, "volume": 23582.0}, {"date": "2020-12-31", "close": 147.6059, "volume": 21902.0}, {"date": "2021-01-04", "close": 145.6858, "volume": 15687.0}, {"date": "2021-01-05", "close": 136.9255, "volume": 32112.0}, {"date": "2021-01-06", "close": 159.9664, "volume": 39250.0}, {"date": "2021-01-07", "close": 149.406, "volume": 43662.0}, {"date": "2021-01-08", "close": 153.3661, "volume": 38424.0}, {"date": "2021-01-11", "close": 147.1259, "volume": 29208.0}, {"date": "2021-01-12", "close": 149.046, "volume": 25586.0}, {"date": "2021-01-13", "close": 156.7263, "volume": 27282.0}, {"date": "2021-01-14", "close": 176.6471, "volume": 49087.0}, {"date": "2021-01-15", "close": 167.6467, "volume": 34838.0}, {"date": "2021-01-19", "close": 172.4469, "volume": 28967.0}, {"date": "2021-01-20", "close": 183.6073, "volume": 33589.0}, {"date": "2021-01-21", "close": 182.1673, "volume": 42003.0}, {"date": "2021-01-22", "close": 171.2468, "volume": 27235.0}, {"date": "2021-01-25", "close": 173.1669, "volume": 24667.0}, {"date": "2021-01-26", "close": 159.0064, "volume": 17894.0}, {"date": "2021-01-27", "close": 163.0865, "volume": 31507.0}, {"date": "2021-01-28", "close": 157.5663, "volume": 12127.0}, {"date": "2021-01-29", "close": 153.4861, "volume": 15986.0}, {"date": "2021-02-01", "close": 159.9664, "volume": 15429.0}, {"date": "2021-02-02", "close": 160.9264, "volume": 14880.0}, {"date": "2021-02-03", "close": 171.2468, "volume": 26284.0}, {"date": "2021-02-04", "close": 169.9268, "volume": 12384.0}, {"date": "2021-02-05", "close": 179.1672, "volume": 17695.0}, {"date": "2021-02-08", "close": 221.2889, "volume": 76796.0}, {"date": "2021-02-09", "close": 203.6481, "volume": 56853.0}, {"date": "2021-02-10", "close": 219.9688, "volume": 32361.0}, {"date": "2021-02-11", "close": 260.4104, "volume": 67639.0}, {"date": "2021-02-12", "close": 232.6893, "volume": 33509.0}, {"date": "2021-02-16", "close": 206.0482, "volume": 49442.0}, {"date": "2021-02-17", "close": 204.7282, "volume": 68707.0}, {"date": "2021-02-18", "close": 173.6469, "volume": 59075.0}, {"date": "2021-02-19", "close": 170.6468, "volume": 49120.0}, {"date": "2021-02-22", "close": 154.9262, "volume": 48963.0}, {"date": "2021-02-23", "close": 135.6054, "volume": 59230.0}, {"date": "2021-02-24", "close": 166.2066, "volume": 96366.0}, {"date": "2021-02-25", "close": 153.3661, "volume": 75837.0}, {"date": "2021-02-26", "close": 153.0061, "volume": 40392.0}, {"date": "2021-03-01", "close": 159.8464, "volume": 40821.0}, {"date": "2021-03-02", "close": 153.6061, "volume": 26171.0}, {"date": "2021-03-03", "close": 140.2856, "volume": 32370.0}, {"date": "2021-03-04", "close": 136.6855, "volume": 32152.0}, {"date": "2021-03-05", "close": 128.1651, "volume": 29307.0}, {"date": "2021-03-08", "close": 123.2449, "volume": 19046.0}, {"date": "2021-03-09", "close": 136.8055, "volume": 28573.0}, {"date": "2021-03-10", "close": 136.2054, "volume": 30061.0}, {"date": "2021-03-11", "close": 142.6857, "volume": 23318.0}, {"date": "2021-03-12", "close": 140.8856, "volume": 13323.0}, {"date": "2021-03-15", "close": 135.6054, "volume": 21058.0}, {"date": "2021-03-16", "close": 131.8853, "volume": 17226.0}, {"date": "2021-03-17", "close": 134.7654, "volume": 18138.0}, {"date": "2021-03-18", "close": 128.2851, "volume": 11564.0}, {"date": "2021-03-19", "close": 129.2452, "volume": 12465.0}, {"date": "2021-03-22", "close": 128.7652, "volume": 8082.0}, {"date": "2021-03-23", "close": 117.4847, "volume": 15902.0}, {"date": "2021-03-24", "close": 111.2444, "volume": 10991.0}, {"date": "2021-03-25", "close": 117.4847, "volume": 12321.0}, {"date": "2021-03-26", "close": 112.9245, "volume": 12376.0}, {"date": "2021-03-29", "close": 104.0442, "volume": 10556.0}, {"date": "2021-03-30", "close": 109.5644, "volume": 13388.0}, {"date": "2021-03-31", "close": 115.6846, "volume": 8099.0}, {"date": "2021-04-01", "close": 116.2847, "volume": 8320.0}, {"date": "2021-04-05", "close": 114.3646, "volume": 5534.0}, {"date": "2021-04-06", "close": 119.4048, "volume": 20100.0}, {"date": "2021-04-07", "close": 110.0444, "volume": 10750.0}, {"date": "2021-04-08", "close": 117.1247, "volume": 12003.0}, {"date": "2021-04-09", "close": 112.2045, "volume": 6523.0}, {"date": "2021-04-12", "close": 109.6844, "volume": 17021.0}, {"date": "2021-04-13", "close": 109.3244, "volume": 8070.0}, {"date": "2021-04-14", "close": 110.8844, "volume": 7894.0}, {"date": "2021-04-15", "close": 104.6442, "volume": 8978.0}, {"date": "2021-04-16", "close": 100.924, "volume": 11319.0}, {"date": "2021-04-19", "close": 96.8439, "volume": 14112.0}, {"date": "2021-04-20", "close": 91.6837, "volume": 15263.0}, {"date": "2021-04-21", "close": 111.1244, "volume": 27511.0}, {"date": "2021-04-22", "close": 109.8044, "volume": 16575.0}, {"date": "2021-04-23", "close": 112.6845, "volume": 8039.0}, {"date": "2021-04-26", "close": 112.3245, "volume": 7882.0}, {"date": "2021-04-27", "close": 108.0043, "volume": 6155.0}, {"date": "2021-04-28", "close": 115.8046, "volume": 10025.0}, {"date": "2021-04-29", "close": 106.2042, "volume": 9347.0}, {"date": "2021-04-30", "close": 102.4841, "volume": 9702.0}, {"date": "2021-05-03", "close": 97.6839, "volume": 12265.0}, {"date": "2021-05-04", "close": 93.8438, "volume": 13769.0}, {"date": "2021-05-05", "close": 90.7236, "volume": 7920.0}, {"date": "2021-05-06", "close": 87.6035, "volume": 12025.0}, {"date": "2021-05-07", "close": 89.2836, "volume": 9531.0}, {"date": "2021-05-10", "close": 82.0833, "volume": 18708.0}, {"date": "2021-05-11", "close": 88.2035, "volume": 11617.0}, {"date": "2021-05-12", "close": 82.2033, "volume": 10119.0}, {"date": "2021-05-13", "close": 79.8032, "volume": 9570.0}, {"date": "2021-05-14", "close": 82.0833, "volume": 9661.0}, {"date": "2021-05-17", "close": 85.8034, "volume": 8939.0}, {"date": "2021-05-18", "close": 88.8036, "volume": 8468.0}, {"date": "2021-05-19", "close": 87.6035, "volume": 6967.0}, {"date": "2021-05-20", "close": 88.8036, "volume": 7244.0}, {"date": "2021-05-21", "close": 88.3235, "volume": 3601.0}, {"date": "2021-05-24", "close": 87.6035, "volume": 4642.0}, {"date": "2021-05-25", "close": 84.0034, "volume": 13080.0}, {"date": "2021-05-26", "close": 85.0834, "volume": 10692.0}, {"date": "2021-05-27", "close": 93.3637, "volume": 9630.0}, {"date": "2021-05-28", "close": 112.8045, "volume": 631263.0}, {"date": "2021-06-01", "close": 103.0841, "volume": 90638.0}, {"date": "2021-06-02", "close": 96.0038, "volume": 24840.0}, {"date": "2021-06-03", "close": 94.2038, "volume": 22541.0}, {"date": "2021-06-04", "close": 102.1241, "volume": 27599.0}, {"date": "2021-06-07", "close": 102.0041, "volume": 14402.0}, {"date": "2021-06-08", "close": 97.8039, "volume": 22638.0}, {"date": "2021-06-09", "close": 99.244, "volume": 13363.0}, {"date": "2021-06-10", "close": 103.8042, "volume": 15049.0}, {"date": "2021-06-11", "close": 103.0841, "volume": 9140.0}, {"date": "2021-06-14", "close": 102.0041, "volume": 8881.0}, {"date": "2021-06-15", "close": 99.364, "volume": 6858.0}, {"date": "2021-06-16", "close": 102.7241, "volume": 9721.0}, {"date": "2021-06-17", "close": 105.6042, "volume": 10628.0}, {"date": "2021-06-18", "close": 102.8441, "volume": 11292.0}, {"date": "2021-06-21", "close": 98.0439, "volume": 10411.0}, {"date": "2021-06-22", "close": 102.9641, "volume": 17550.0}, {"date": "2021-06-23", "close": 101.8841, "volume": 8741.0}, {"date": "2021-06-24", "close": 105.1242, "volume": 9886.0}, {"date": "2021-06-25", "close": 110.5244, "volume": 13278.0}, {"date": "2021-06-28", "close": 111.9645, "volume": 15764.0}, {"date": "2021-06-29", "close": 107.0443, "volume": 9453.0}, {"date": "2021-06-30", "close": 112.8045, "volume": 11049.0}, {"date": "2021-07-01", "close": 107.0443, "volume": 7389.0}, {"date": "2021-07-02", "close": 103.2041, "volume": 5355.0}, {"date": "2021-07-06", "close": 102.7241, "volume": 6852.0}, {"date": "2021-07-07", "close": 99.244, "volume": 7446.0}, {"date": "2021-07-08", "close": 98.884, "volume": 5470.0}, {"date": "2021-07-09", "close": 101.6441, "volume": 4633.0}, {"date": "2021-07-12", "close": 99.724, "volume": 2932.0}, {"date": "2021-07-13", "close": 98.0439, "volume": 4352.0}, {"date": "2021-07-14", "close": 91.5637, "volume": 8600.0}, {"date": "2021-07-15", "close": 90.3636, "volume": 6394.0}, {"date": "2021-07-16", "close": 91.9237, "volume": 4690.0}, {"date": "2021-07-19", "close": 88.8036, "volume": 6765.0}, {"date": "2021-07-20", "close": 92.4037, "volume": 3510.0}, {"date": "2021-07-21", "close": 95.7638, "volume": 2760.0}, {"date": "2021-07-22", "close": 93.3637, "volume": 3502.0}, {"date": "2021-07-23", "close": 93.0037, "volume": 2542.0}, {"date": "2021-07-26", "close": 92.8837, "volume": 2853.0}, {"date": "2021-07-27", "close": 91.2036, "volume": 3577.0}, {"date": "2021-07-28", "close": 97.9239, "volume": 4185.0}, {"date": "2021-07-29", "close": 91.9237, "volume": 3674.0}, {"date": "2021-07-30", "close": 92.0437, "volume": 1462.0}, {"date": "2021-08-02", "close": 95.4038, "volume": 4037.0}, {"date": "2021-08-03", "close": 91.4437, "volume": 3176.0}, {"date": "2021-08-04", "close": 90.1236, "volume": 2825.0}, {"date": "2021-08-05", "close": 94.6838, "volume": 2670.0}, {"date": "2021-08-06", "close": 92.4037, "volume": 2840.0}, {"date": "2021-08-09", "close": 93.2437, "volume": 5772.0}, {"date": "2021-08-10", "close": 93.6037, "volume": 2887.0}, {"date": "2021-08-11", "close": 93.8438, "volume": 2195.0}, {"date": "2021-08-12", "close": 98.1639, "volume": 8504.0}, {"date": "2021-08-13", "close": 93.6037, "volume": 4882.0}, {"date": "2021-08-16", "close": 84.8434, "volume": 10333.0}, {"date": "2021-08-17", "close": 80.1632, "volume": 8438.0}, {"date": "2021-08-18", "close": 79.3232, "volume": 5273.0}, {"date": "2021-08-19", "close": 72.9629, "volume": 7742.0}, {"date": "2021-08-20", "close": 85.8034, "volume": 30563.0}, {"date": "2021-08-23", "close": 90.6036, "volume": 7882.0}, {"date": "2021-08-24", "close": 90.3636, "volume": 6973.0}, {"date": "2021-08-25", "close": 90.7236, "volume": 7406.0}, {"date": "2021-08-26", "close": 87.3635, "volume": 6993.0}, {"date": "2021-08-27", "close": 90.9636, "volume": 5213.0}, {"date": "2021-08-30", "close": 89.1636, "volume": 4640.0}, {"date": "2021-08-31", "close": 91.9237, "volume": 5200.0}, {"date": "2021-09-01", "close": 93.6037, "volume": 1937.0}, {"date": "2021-09-02", "close": 96.3639, "volume": 4548.0}, {"date": "2021-09-03", "close": 94.0838, "volume": 2826.0}, {"date": "2021-09-07", "close": 93.4837, "volume": 2698.0}, {"date": "2021-09-08", "close": 92.0437, "volume": 3016.0}, {"date": "2021-09-09", "close": 92.4037, "volume": 3859.0}, {"date": "2021-09-10", "close": 92.8837, "volume": 2906.0}, {"date": "2021-09-13", "close": 91.5637, "volume": 4573.0}, {"date": "2021-09-14", "close": 89.0436, "volume": 3175.0}, {"date": "2021-09-15", "close": 89.2836, "volume": 2693.0}, {"date": "2021-09-16", "close": 87.8435, "volume": 2052.0}, {"date": "2021-09-17", "close": 90.3636, "volume": 5758.0}, {"date": "2021-09-20", "close": 83.5233, "volume": 6530.0}, {"date": "2021-09-21", "close": 82.3233, "volume": 3943.0}, {"date": "2021-09-22", "close": 87.8435, "volume": 6848.0}, {"date": "2021-09-23", "close": 86.2835, "volume": 3497.0}, {"date": "2021-09-24", "close": 84.3634, "volume": 2105.0}, {"date": "2021-09-27", "close": 85.5634, "volume": 2456.0}, {"date": "2021-09-28", "close": 80.7632, "volume": 7722.0}, {"date": "2021-09-29", "close": 80.5232, "volume": 2973.0}, {"date": "2021-09-30", "close": 81.6033, "volume": 3053.0}, {"date": "2021-10-01", "close": 82.3233, "volume": 4580.0}, {"date": "2021-10-04", "close": 79.6832, "volume": 3880.0}, {"date": "2021-10-05", "close": 78.9632, "volume": 2892.0}, {"date": "2021-10-06", "close": 79.9232, "volume": 3720.0}, {"date": "2021-10-07", "close": 80.4032, "volume": 3681.0}, {"date": "2021-10-08", "close": 77.7631, "volume": 2832.0}, {"date": "2021-10-11", "close": 77.7631, "volume": 1884.0}, {"date": "2021-10-12", "close": 78.8432, "volume": 2183.0}, {"date": "2021-10-13", "close": 79.2032, "volume": 4433.0}, {"date": "2021-10-14", "close": 80.6432, "volume": 2750.0}, {"date": "2021-10-15", "close": 77.5231, "volume": 5540.0}, {"date": "2021-10-18", "close": 76.6831, "volume": 6525.0}, {"date": "2021-10-19", "close": 76.083, "volume": 6089.0}, {"date": "2021-10-20", "close": 76.203, "volume": 6285.0}, {"date": "2021-10-21", "close": 74.283, "volume": 4407.0}, {"date": "2021-10-22", "close": 73.5629, "volume": 2839.0}, {"date": "2021-10-25", "close": 73.803, "volume": 3432.0}, {"date": "2021-10-26", "close": 72.6029, "volume": 5368.0}, {"date": "2021-10-27", "close": 71.6429, "volume": 4991.0}, {"date": "2021-10-28", "close": 73.6829, "volume": 4145.0}, {"date": "2021-10-29", "close": 74.523, "volume": 3483.0}, {"date": "2021-11-01", "close": 76.3231, "volume": 5660.0}, {"date": "2021-11-02", "close": 75.123, "volume": 2536.0}, {"date": "2021-11-03", "close": 75.363, "volume": 2435.0}, {"date": "2021-11-04", "close": 77.4031, "volume": 3942.0}, {"date": "2021-11-05", "close": 72.4829, "volume": 7786.0}, {"date": "2021-11-08", "close": 72.4829, "volume": 5076.0}, {"date": "2021-11-09", "close": 73.6829, "volume": 2161.0}, {"date": "2021-11-10", "close": 72.0029, "volume": 4266.0}, {"date": "2021-11-11", "close": 68.6427, "volume": 7341.0}, {"date": "2021-11-12", "close": 68.2827, "volume": 4599.0}, {"date": "2021-11-15", "close": 65.5226, "volume": 10612.0}, {"date": "2021-11-16", "close": 65.2826, "volume": 10412.0}, {"date": "2021-11-17", "close": 63.2425, "volume": 5021.0}, {"date": "2021-11-18", "close": 60.6024, "volume": 5243.0}, {"date": "2021-11-19", "close": 60.3624, "volume": 6135.0}, {"date": "2021-11-22", "close": 57.0023, "volume": 7357.0}, {"date": "2021-11-23", "close": 56.8823, "volume": 8005.0}, {"date": "2021-11-24", "close": 57.4823, "volume": 3195.0}, {"date": "2021-11-26", "close": 56.5223, "volume": 3721.0}, {"date": "2021-11-29", "close": 59.8824, "volume": 11070.0}, {"date": "2021-11-30", "close": 57.4823, "volume": 6655.0}, {"date": "2021-12-01", "close": 55.2022, "volume": 4468.0}, {"date": "2021-12-02", "close": 54.2422, "volume": 4481.0}, {"date": "2021-12-03", "close": 52.8021, "volume": 5652.0}, {"date": "2021-12-06", "close": 52.5621, "volume": 4868.0}, {"date": "2021-12-07", "close": 56.7623, "volume": 5736.0}, {"date": "2021-12-08", "close": 59.4024, "volume": 5593.0}, {"date": "2021-12-09", "close": 54.8422, "volume": 4133.0}, {"date": "2021-12-10", "close": 54.0022, "volume": 1979.0}, {"date": "2021-12-13", "close": 52.0821, "volume": 5539.0}, {"date": "2021-12-14", "close": 49.202, "volume": 4437.0}, {"date": "2021-12-15", "close": 49.802, "volume": 5350.0}, {"date": "2021-12-16", "close": 48.1219, "volume": 2919.0}, {"date": "2021-12-17", "close": 49.562, "volume": 3392.0}, {"date": "2021-12-20", "close": 47.6419, "volume": 3255.0}, {"date": "2021-12-21", "close": 47.4019, "volume": 5378.0}, {"date": "2021-12-22", "close": 48.1219, "volume": 6257.0}, {"date": "2021-12-23", "close": 48.2419, "volume": 3211.0}, {"date": "2021-12-27", "close": 46.4419, "volume": 11665.0}, {"date": "2021-12-28", "close": 46.4419, "volume": 13354.0}, {"date": "2021-12-29", "close": 45.2418, "volume": 6954.0}, {"date": "2021-12-30", "close": 45.6018, "volume": 7901.0}, {"date": "2021-12-31", "close": 43.5617, "volume": 6837.0}, {"date": "2022-01-03", "close": 51.6021, "volume": 16794.0}, {"date": "2022-01-04", "close": 46.8019, "volume": 6240.0}, {"date": "2022-01-05", "close": 43.3217, "volume": 4770.0}, {"date": "2022-01-06", "close": 45.2418, "volume": 3970.0}, {"date": "2022-01-07", "close": 45.6018, "volume": 2784.0}, {"date": "2022-01-10", "close": 45.1218, "volume": 7682.0}, {"date": "2022-01-11", "close": 45.8418, "volume": 3328.0}, {"date": "2022-01-12", "close": 47.4019, "volume": 4589.0}, {"date": "2022-01-13", "close": 44.5218, "volume": 4568.0}, {"date": "2022-01-14", "close": 44.8818, "volume": 2079.0}, {"date": "2022-01-18", "close": 40.2016, "volume": 7609.0}, {"date": "2022-01-19", "close": 36.8415, "volume": 6325.0}, {"date": "2022-01-20", "close": 34.8014, "volume": 6074.0}, {"date": "2022-01-21", "close": 33.4813, "volume": 7190.0}, {"date": "2022-01-24", "close": 34.9214, "volume": 9505.0}, {"date": "2022-01-25", "close": 38.0415, "volume": 3005.0}, {"date": "2022-01-26", "close": 35.4014, "volume": 4713.0}, {"date": "2022-01-27", "close": 32.8813, "volume": 2328.0}, {"date": "2022-01-28", "close": 35.0414, "volume": 1795.0}, {"date": "2022-01-31", "close": 37.4415, "volume": 2018.0}, {"date": "2022-02-01", "close": 39.1216, "volume": 4575.0}, {"date": "2022-02-02", "close": 37.2015, "volume": 4011.0}, {"date": "2022-02-03", "close": 37.4415, "volume": 2543.0}, {"date": "2022-02-04", "close": 38.4015, "volume": 2057.0}, {"date": "2022-02-07", "close": 38.7616, "volume": 9001.0}, {"date": "2022-02-08", "close": 37.2015, "volume": 2409.0}, {"date": "2022-02-09", "close": 35.7614, "volume": 5532.0}, {"date": "2022-02-10", "close": 34.3214, "volume": 3892.0}, {"date": "2022-02-11", "close": 33.0013, "volume": 5518.0}, {"date": "2022-02-14", "close": 33.0013, "volume": 3657.0}, {"date": "2022-02-15", "close": 36.4815, "volume": 3330.0}, {"date": "2022-02-16", "close": 35.7614, "volume": 1710.0}, {"date": "2022-02-17", "close": 34.5614, "volume": 2398.0}, {"date": "2022-02-18", "close": 34.5614, "volume": 1027.0}, {"date": "2022-02-22", "close": 32.8813, "volume": 4006.0}, {"date": "2022-02-23", "close": 34.6814, "volume": 2797.0}, {"date": "2022-02-24", "close": 34.5614, "volume": 3062.0}, {"date": "2022-02-25", "close": 37.4415, "volume": 3275.0}, {"date": "2022-02-28", "close": 42.7217, "volume": 4764.0}, {"date": "2022-03-01", "close": 45.2418, "volume": 7264.0}, {"date": "2022-03-02", "close": 50.882, "volume": 6846.0}, {"date": "2022-03-03", "close": 52.9221, "volume": 12466.0}, {"date": "2022-03-04", "close": 46.9219, "volume": 5341.0}, {"date": "2022-03-07", "close": 46.3219, "volume": 5695.0}, {"date": "2022-03-08", "close": 41.6417, "volume": 5720.0}, {"date": "2022-03-09", "close": 48.842, "volume": 13140.0}, {"date": "2022-03-10", "close": 46.8019, "volume": 2218.0}, {"date": "2022-03-11", "close": 45.2418, "volume": 3422.0}, {"date": "2022-03-14", "close": 44.6418, "volume": 1688.0}, {"date": "2022-03-15", "close": 45.9618, "volume": 1685.0}, {"date": "2022-03-16", "close": 46.3219, "volume": 1428.0}, {"date": "2022-03-17", "close": 46.8019, "volume": 1108.0}, {"date": "2022-03-18", "close": 47.4019, "volume": 2174.0}, {"date": "2022-03-21", "close": 47.1619, "volume": 681.0}, {"date": "2022-03-22", "close": 48.962, "volume": 1835.0}, {"date": "2022-03-23", "close": 45.7218, "volume": 4036.0}, {"date": "2022-03-24", "close": 48.1219, "volume": 1457.0}, {"date": "2022-03-25", "close": 45.9618, "volume": 2478.0}, {"date": "2022-03-28", "close": 43.9218, "volume": 3843.0}, {"date": "2022-03-29", "close": 45.4818, "volume": 1793.0}, {"date": "2022-03-30", "close": 45.7218, "volume": 1478.0}, {"date": "2022-03-31", "close": 45.1218, "volume": 666.0}, {"date": "2022-04-01", "close": 44.5218, "volume": 882.0}, {"date": "2022-04-04", "close": 43.2017, "volume": 2148.0}, {"date": "2022-04-05", "close": 42.4817, "volume": 1503.0}, {"date": "2022-04-06", "close": 41.8817, "volume": 944.0}, {"date": "2022-04-07", "close": 41.8817, "volume": 816.0}, {"date": "2022-04-08", "close": 40.6816, "volume": 1086.0}, {"date": "2022-04-11", "close": 38.6415, "volume": 2341.0}, {"date": "2022-04-12", "close": 38.2815, "volume": 466.0}, {"date": "2022-04-13", "close": 39.3616, "volume": 1291.0}, {"date": "2022-04-14", "close": 39.6016, "volume": 1223.0}, {"date": "2022-04-18", "close": 36.8415, "volume": 1603.0}, {"date": "2022-04-19", "close": 37.6215, "volume": 748.0}, {"date": "2022-04-20", "close": 38.6415, "volume": 1210.0}, {"date": "2022-04-21", "close": 36.3615, "volume": 2119.0}, {"date": "2022-04-22", "close": 37.2015, "volume": 1458.0}, {"date": "2022-04-25", "close": 36.5595, "volume": 1613.0}, {"date": "2022-04-26", "close": 36.4815, "volume": 1609.0}, {"date": "2022-04-27", "close": 35.7614, "volume": 10449.0}, {"date": "2022-04-28", "close": 35.8814, "volume": 1867.0}, {"date": "2022-04-29", "close": 34.4414, "volume": 2279.0}, {"date": "2022-05-02", "close": 33.9014, "volume": 872.0}, {"date": "2022-05-03", "close": 33.7213, "volume": 1141.0}, {"date": "2022-05-04", "close": 33.7213, "volume": 1760.0}, {"date": "2022-05-05", "close": 32.8813, "volume": 1765.0}, {"date": "2022-05-06", "close": 31.8013, "volume": 1472.0}, {"date": "2022-05-09", "close": 29.4012, "volume": 4704.0}, {"date": "2022-05-10", "close": 28.7075, "volume": 1660.0}, {"date": "2022-05-11", "close": 27.8411, "volume": 2155.0}, {"date": "2022-05-12", "close": 29.0412, "volume": 3278.0}, {"date": "2022-05-13", "close": 30.6012, "volume": 2953.0}, {"date": "2022-05-16", "close": 30.7212, "volume": 1029.0}, {"date": "2022-05-17", "close": 32.5213, "volume": 1596.0}, {"date": "2022-05-18", "close": 32.0413, "volume": 1205.0}, {"date": "2022-05-19", "close": 33.4813, "volume": 1069.0}, {"date": "2022-05-20", "close": 29.6412, "volume": 2619.0}, {"date": "2022-05-23", "close": 30.1212, "volume": 917.0}, {"date": "2022-05-24", "close": 29.0784, "volume": 613.0}, {"date": "2022-05-25", "close": 28.3211, "volume": 776.0}, {"date": "2022-05-26", "close": 27.9611, "volume": 1236.0}, {"date": "2022-05-27", "close": 28.8012, "volume": 2175.0}, {"date": "2022-05-31", "close": 28.9212, "volume": 1689.0}, {"date": "2022-06-01", "close": 29.1492, "volume": 563.0}, {"date": "2022-06-02", "close": 28.4411, "volume": 962.0}, {"date": "2022-06-03", "close": 28.0811, "volume": 2211.0}, {"date": "2022-06-06", "close": 27.7211, "volume": 958.0}, {"date": "2022-06-07", "close": 26.6411, "volume": 1778.0}, {"date": "2022-06-08", "close": 27.1211, "volume": 3606.0}, {"date": "2022-06-09", "close": 25.081, "volume": 4549.0}, {"date": "2022-06-10", "close": 25.081, "volume": 3630.0}, {"date": "2022-06-13", "close": 23.761, "volume": 5040.0}, {"date": "2022-06-14", "close": 23.5209, "volume": 1388.0}, {"date": "2022-06-15", "close": 24.241, "volume": 1530.0}, {"date": "2022-06-16", "close": 22.6809, "volume": 5447.0}, {"date": "2022-06-17", "close": 22.5609, "volume": 1829.0}, {"date": "2022-06-21", "close": 24.001, "volume": 1691.0}, {"date": "2022-06-22", "close": 22.6809, "volume": 7672.0}, {"date": "2022-06-23", "close": 22.5609, "volume": 2531.0}, {"date": "2022-06-24", "close": 21.2408, "volume": 3104.0}, {"date": "2022-06-27", "close": 21.9609, "volume": 1029.0}, {"date": "2022-06-28", "close": 20.5208, "volume": 2660.0}, {"date": "2022-06-29", "close": 21.3009, "volume": 873.0}, {"date": "2022-06-30", "close": 21.2408, "volume": 1332.0}, {"date": "2022-07-01", "close": 21.1208, "volume": 986.0}, {"date": "2022-07-05", "close": 21.7209, "volume": 1514.0}, {"date": "2022-07-06", "close": 25.561, "volume": 5671.0}, {"date": "2022-07-07", "close": 28.8012, "volume": 4469.0}, {"date": "2022-07-08", "close": 37.2015, "volume": 296506.0}, {"date": "2022-07-11", "close": 37.8015, "volume": 21353.0}, {"date": "2022-07-12", "close": 40.8016, "volume": 16190.0}, {"date": "2022-07-13", "close": 40.8016, "volume": 22105.0}, {"date": "2022-07-14", "close": 37.5615, "volume": 6592.0}, {"date": "2022-07-15", "close": 32.5213, "volume": 6141.0}, {"date": "2022-07-18", "close": 33.3613, "volume": 2340.0}, {"date": "2022-07-19", "close": 34.9214, "volume": 2525.0}, {"date": "2022-07-20", "close": 36.2414, "volume": 2458.0}, {"date": "2022-07-21", "close": 35.7614, "volume": 1539.0}, {"date": "2022-07-22", "close": 34.4414, "volume": 1781.0}, {"date": "2022-07-25", "close": 36.2414, "volume": 1467.0}, {"date": "2022-07-26", "close": 34.6814, "volume": 1543.0}, {"date": "2022-07-27", "close": 36.4815, "volume": 1138.0}, {"date": "2022-07-28", "close": 35.2814, "volume": 990.0}, {"date": "2022-07-29", "close": 35.2814, "volume": 970.0}, {"date": "2022-08-01", "close": 34.9214, "volume": 1446.0}, {"date": "2022-08-02", "close": 34.8014, "volume": 1244.0}, {"date": "2022-08-03", "close": 34.8014, "volume": 1172.0}, {"date": "2022-08-04", "close": 35.7614, "volume": 1879.0}, {"date": "2022-08-05", "close": 38.5215, "volume": 8498.0}, {"date": "2022-08-08", "close": 42.6017, "volume": 17286.0}, {"date": "2022-08-09", "close": 38.1615, "volume": 8799.0}, {"date": "2022-08-10", "close": 40.2016, "volume": 7329.0}, {"date": "2022-08-11", "close": 39.6016, "volume": 6480.0}, {"date": "2022-08-12", "close": 39.3016, "volume": 3284.0}, {"date": "2022-08-15", "close": 36.4815, "volume": 3941.0}, {"date": "2022-08-16", "close": 36.3615, "volume": 3527.0}, {"date": "2022-08-17", "close": 35.7614, "volume": 2057.0}, {"date": "2022-08-18", "close": 36.0014, "volume": 3540.0}, {"date": "2022-08-19", "close": 34.4414, "volume": 3314.0}, {"date": "2022-08-22", "close": 33.2413, "volume": 2481.0}, {"date": "2022-08-23", "close": 31.2012, "volume": 2617.0}, {"date": "2022-08-24", "close": 30.6012, "volume": 648.0}, {"date": "2022-08-25", "close": 30.7212, "volume": 1078.0}, {"date": "2022-08-26", "close": 30.8412, "volume": 4218.0}, {"date": "2022-08-29", "close": 30.0012, "volume": 1759.0}, {"date": "2022-08-30", "close": 27.7211, "volume": 2624.0}, {"date": "2022-08-31", "close": 28.3211, "volume": 2831.0}, {"date": "2022-09-01", "close": 27.3611, "volume": 1708.0}, {"date": "2022-09-02", "close": 27.7211, "volume": 2797.0}, {"date": "2022-09-06", "close": 31.4413, "volume": 226176.0}, {"date": "2022-09-07", "close": 28.3211, "volume": 13419.0}, {"date": "2022-09-08", "close": 28.8012, "volume": 4256.0}, {"date": "2022-09-09", "close": 30.2412, "volume": 6277.0}, {"date": "2022-09-12", "close": 29.8812, "volume": 2569.0}, {"date": "2022-09-13", "close": 29.2812, "volume": 2606.0}, {"date": "2022-09-14", "close": 27.3611, "volume": 4183.0}, {"date": "2022-09-15", "close": 27.7211, "volume": 3557.0}, {"date": "2022-09-16", "close": 28.4411, "volume": 11260.0}, {"date": "2022-09-19", "close": 26.7611, "volume": 1725.0}, {"date": "2022-09-20", "close": 26.161, "volume": 1547.0}, {"date": "2022-09-21", "close": 25.501, "volume": 890.0}, {"date": "2022-09-22", "close": 24.721, "volume": 2294.0}, {"date": "2022-09-23", "close": 23.4009, "volume": 4139.0}, {"date": "2022-09-26", "close": 24.361, "volume": 2860.0}, {"date": "2022-09-27", "close": 24.601, "volume": 804.0}, {"date": "2022-09-28", "close": 24.961, "volume": 1256.0}, {"date": "2022-09-29", "close": 25.681, "volume": 1589.0}, {"date": "2022-09-30", "close": 24.601, "volume": 940.0}, {"date": "2022-10-03", "close": 25.081, "volume": 1110.0}, {"date": "2022-10-04", "close": 26.041, "volume": 1555.0}, {"date": "2022-10-05", "close": 25.441, "volume": 811.0}, {"date": "2022-10-06", "close": 25.441, "volume": 1973.0}, {"date": "2022-10-07", "close": 24.241, "volume": 1597.0}, {"date": "2022-10-10", "close": 23.3409, "volume": 4397.0}, {"date": "2022-10-11", "close": 22.9209, "volume": 1973.0}, {"date": "2022-10-12", "close": 22.5609, "volume": 1317.0}, {"date": "2022-10-13", "close": 21.1208, "volume": 3940.0}, {"date": "2022-10-14", "close": 20.5208, "volume": 3569.0}, {"date": "2022-10-17", "close": 20.7608, "volume": 2057.0}, {"date": "2022-10-18", "close": 20.8808, "volume": 2058.0}, {"date": "2022-10-19", "close": 20.6408, "volume": 5280.0}, {"date": "2022-10-20", "close": 20.8808, "volume": 1513.0}, {"date": "2022-10-21", "close": 20.5208, "volume": 982.0}, {"date": "2022-10-24", "close": 20.4008, "volume": 1765.0}, {"date": "2022-10-25", "close": 20.7044, "volume": 987.0}, {"date": "2022-10-26", "close": 21.4809, "volume": 2047.0}, {"date": "2022-10-27", "close": 21.1208, "volume": 569.0}, {"date": "2022-10-28", "close": 21.2408, "volume": 2442.0}, {"date": "2022-10-31", "close": 19.6808, "volume": 1671.0}, {"date": "2022-11-01", "close": 19.9208, "volume": 2503.0}, {"date": "2022-11-02", "close": 18.8408, "volume": 1903.0}, {"date": "2022-11-03", "close": 18.7207, "volume": 1019.0}, {"date": "2022-11-04", "close": 18.2407, "volume": 1957.0}, {"date": "2022-11-07", "close": 18.6007, "volume": 1260.0}, {"date": "2022-11-08", "close": 19.2008, "volume": 1385.0}, {"date": "2022-11-09", "close": 18.1447, "volume": 2117.0}, {"date": "2022-11-10", "close": 18.3607, "volume": 904.0}, {"date": "2022-11-11", "close": 19.4408, "volume": 1782.0}, {"date": "2022-11-14", "close": 18.9608, "volume": 1398.0}, {"date": "2022-11-15", "close": 19.6808, "volume": 2747.0}, {"date": "2022-11-16", "close": 19.4408, "volume": 816.0}, {"date": "2022-11-17", "close": 19.5608, "volume": 1378.0}, {"date": "2022-11-18", "close": 18.6007, "volume": 908.0}, {"date": "2022-11-21", "close": 18.7207, "volume": 1223.0}, {"date": "2022-11-22", "close": 17.7607, "volume": 2785.0}, {"date": "2022-11-23", "close": 18.2407, "volume": 1571.0}, {"date": "2022-11-25", "close": 18.1207, "volume": 640.0}, {"date": "2022-11-28", "close": 18.0007, "volume": 1005.0}, {"date": "2022-11-29", "close": 17.6407, "volume": 2219.0}, {"date": "2022-11-30", "close": 18.1207, "volume": 1167.0}, {"date": "2022-12-01", "close": 18.7207, "volume": 913.0}, {"date": "2022-12-02", "close": 18.2407, "volume": 863.0}, {"date": "2022-12-05", "close": 18.1207, "volume": 1046.0}, {"date": "2022-12-06", "close": 18.2407, "volume": 918.0}, {"date": "2022-12-07", "close": 18.4807, "volume": 921.0}, {"date": "2022-12-08", "close": 19.6808, "volume": 1778.0}, {"date": "2022-12-09", "close": 20.4008, "volume": 2573.0}, {"date": "2022-12-12", "close": 21.3609, "volume": 1599.0}, {"date": "2022-12-13", "close": 21.8409, "volume": 2231.0}, {"date": "2022-12-14", "close": 20.8808, "volume": 1606.0}, {"date": "2022-12-15", "close": 21.3633, "volume": 2014.0}, {"date": "2022-12-16", "close": 20.6408, "volume": 2927.0}, {"date": "2022-12-19", "close": 19.2008, "volume": 2106.0}, {"date": "2022-12-20", "close": 18.6007, "volume": 1837.0}, {"date": "2022-12-21", "close": 19.6808, "volume": 2162.0}, {"date": "2022-12-22", "close": 19.6808, "volume": 1877.0}, {"date": "2022-12-23", "close": 19.0808, "volume": 727.0}, {"date": "2022-12-27", "close": 17.8807, "volume": 5842.0}, {"date": "2022-12-28", "close": 17.4007, "volume": 1575.0}, {"date": "2022-12-29", "close": 16.9207, "volume": 1526.0}, {"date": "2022-12-30", "close": 16.9207, "volume": 2200.0}, {"date": "2023-01-03", "close": 18.0007, "volume": 668.0}, {"date": "2023-01-04", "close": 17.2807, "volume": 2098.0}, {"date": "2023-01-05", "close": 18.0007, "volume": 2842.0}, {"date": "2023-01-06", "close": 17.4007, "volume": 1024.0}, {"date": "2023-01-09", "close": 17.7607, "volume": 623.0}, {"date": "2023-01-10", "close": 18.9608, "volume": 1259.0}, {"date": "2023-01-11", "close": 19.5608, "volume": 6277.0}, {"date": "2023-01-12", "close": 21.7209, "volume": 2730.0}, {"date": "2023-01-13", "close": 22.0809, "volume": 2815.0}, {"date": "2023-01-17", "close": 19.5608, "volume": 5094.0}, {"date": "2023-01-18", "close": 17.7607, "volume": 2796.0}, {"date": "2023-01-19", "close": 19.3208, "volume": 1917.0}, {"date": "2023-01-20", "close": 19.5608, "volume": 4556.0}, {"date": "2023-01-23", "close": 20.0408, "volume": 2551.0}, {"date": "2023-01-24", "close": 19.7996, "volume": 5302.0}, {"date": "2023-01-25", "close": 18.9608, "volume": 3702.0}, {"date": "2023-01-26", "close": 19.0808, "volume": 1673.0}, {"date": "2023-01-27", "close": 19.0808, "volume": 1816.0}, {"date": "2023-01-30", "close": 19.0808, "volume": 2162.0}, {"date": "2023-01-31", "close": 19.5608, "volume": 1354.0}, {"date": "2023-02-01", "close": 20.2208, "volume": 3369.0}, {"date": "2023-02-02", "close": 20.8808, "volume": 6031.0}, {"date": "2023-02-03", "close": 20.1008, "volume": 4426.0}, {"date": "2023-02-06", "close": 19.8008, "volume": 1417.0}, {"date": "2023-02-07", "close": 20.8808, "volume": 1251.0}, {"date": "2023-02-08", "close": 23.2809, "volume": 20962.0}, {"date": "2023-02-09", "close": 30.2412, "volume": 120349.0}, {"date": "2023-02-10", "close": 24.841, "volume": 49159.0}, {"date": "2023-02-13", "close": 25.561, "volume": 12419.0}, {"date": "2023-02-14", "close": 26.161, "volume": 9660.0}, {"date": "2023-02-15", "close": 31.6813, "volume": 77654.0}, {"date": "2023-02-16", "close": 38.4015, "volume": 73670.0}, {"date": "2023-02-17", "close": 34.5614, "volume": 37260.0}, {"date": "2023-02-21", "close": 36.0014, "volume": 21326.0}, {"date": "2023-02-22", "close": 35.0414, "volume": 8566.0}, {"date": "2023-02-23", "close": 33.6013, "volume": 10775.0}, {"date": "2023-02-24", "close": 32.5213, "volume": 6066.0}, {"date": "2023-02-27", "close": 28.4411, "volume": 12271.0}, {"date": "2023-02-28", "close": 28.4411, "volume": 4796.0}, {"date": "2023-03-01", "close": 25.921, "volume": 6773.0}, {"date": "2023-03-02", "close": 26.7611, "volume": 3455.0}, {"date": "2023-03-03", "close": 26.2811, "volume": 13050.0}, {"date": "2023-03-06", "close": 26.7611, "volume": 4011.0}, {"date": "2023-03-07", "close": 25.441, "volume": 3056.0}, {"date": "2023-03-08", "close": 25.081, "volume": 1648.0}, {"date": "2023-03-09", "close": 22.4409, "volume": 9770.0}, {"date": "2023-03-10", "close": 21.9609, "volume": 3710.0}, {"date": "2023-03-13", "close": 22.9209, "volume": 6796.0}, {"date": "2023-03-14", "close": 23.2809, "volume": 3654.0}, {"date": "2023-03-15", "close": 22.9209, "volume": 3855.0}, {"date": "2023-03-16", "close": 23.761, "volume": 3268.0}, {"date": "2023-03-17", "close": 23.761, "volume": 2582.0}, {"date": "2023-03-20", "close": 22.8009, "volume": 6020.0}, {"date": "2023-03-21", "close": 23.1609, "volume": 1469.0}, {"date": "2023-03-22", "close": 24.361, "volume": 2556.0}, {"date": "2023-03-23", "close": 23.5209, "volume": 4602.0}, {"date": "2023-03-24", "close": 24.361, "volume": 849.0}, {"date": "2023-03-27", "close": 27.2411, "volume": 3081.0}, {"date": "2023-03-28", "close": 26.2811, "volume": 2553.0}, {"date": "2023-03-29", "close": 27.1211, "volume": 2805.0}, {"date": "2023-03-30", "close": 25.801, "volume": 2191.0}, {"date": "2023-03-31", "close": 26.2811, "volume": 2670.0}, {"date": "2023-04-03", "close": 25.681, "volume": 837.0}, {"date": "2023-04-04", "close": 25.321, "volume": 2099.0}, {"date": "2023-04-05", "close": 24.841, "volume": 964.0}, {"date": "2023-04-06", "close": 26.041, "volume": 792.0}, {"date": "2023-04-10", "close": 26.8811, "volume": 2251.0}, {"date": "2023-04-11", "close": 26.7611, "volume": 1443.0}, {"date": "2023-04-12", "close": 25.321, "volume": 2304.0}, {"date": "2023-04-13", "close": 26.6411, "volume": 929.0}, {"date": "2023-04-14", "close": 25.561, "volume": 1541.0}, {"date": "2023-04-17", "close": 26.6411, "volume": 2820.0}, {"date": "2023-04-18", "close": 25.921, "volume": 981.0}, {"date": "2023-04-19", "close": 26.2811, "volume": 1007.0}, {"date": "2023-04-20", "close": 25.081, "volume": 4638.0}, {"date": "2023-04-21", "close": 24.5998, "volume": 4308.0}, {"date": "2023-04-24", "close": 22.5609, "volume": 3809.0}, {"date": "2023-04-25", "close": 21.4809, "volume": 1773.0}, {"date": "2023-04-26", "close": 21.2408, "volume": 2724.0}, {"date": "2023-04-27", "close": 21.9609, "volume": 2522.0}, {"date": "2023-04-28", "close": 23.4009, "volume": 1988.0}, {"date": "2023-05-01", "close": 24.001, "volume": 838.0}, {"date": "2023-05-02", "close": 23.5209, "volume": 1050.0}, {"date": "2023-05-03", "close": 22.3209, "volume": 752.0}, {"date": "2023-05-04", "close": 23.5209, "volume": 1547.0}, {"date": "2023-05-05", "close": 22.8009, "volume": 1334.0}, {"date": "2023-05-08", "close": 23.2809, "volume": 1268.0}, {"date": "2023-05-09", "close": 23.0409, "volume": 816.0}, {"date": "2023-05-10", "close": 22.8009, "volume": 1047.0}, {"date": "2023-05-11", "close": 21.7209, "volume": 1416.0}, {"date": "2023-05-12", "close": 22.0809, "volume": 811.0}, {"date": "2023-05-15", "close": 22.2009, "volume": 1003.0}, {"date": "2023-05-16", "close": 21.0008, "volume": 1635.0}, {"date": "2023-05-17", "close": 21.1208, "volume": 961.0}, {"date": "2023-05-18", "close": 21.6009, "volume": 1399.0}, {"date": "2023-05-19", "close": 21.6009, "volume": 1276.0}, {"date": "2023-05-22", "close": 21.8409, "volume": 648.0}, {"date": "2023-05-23", "close": 21.6009, "volume": 1803.0}, {"date": "2023-05-24", "close": 21.3609, "volume": 527.0}, {"date": "2023-05-25", "close": 21.6009, "volume": 3054.0}, {"date": "2023-05-26", "close": 23.0409, "volume": 6751.0}, {"date": "2023-05-30", "close": 20.6408, "volume": 4776.0}, {"date": "2023-05-31", "close": 20.4008, "volume": 2467.0}, {"date": "2023-06-01", "close": 19.6808, "volume": 2866.0}, {"date": "2023-06-02", "close": 20.6408, "volume": 2332.0}, {"date": "2023-06-05", "close": 20.2808, "volume": 1611.0}, {"date": "2023-06-06", "close": 20.1608, "volume": 1638.0}, {"date": "2023-06-07", "close": 20.5208, "volume": 1518.0}, {"date": "2023-06-08", "close": 20.8808, "volume": 3653.0}, {"date": "2023-06-09", "close": 20.8808, "volume": 2379.0}, {"date": "2023-06-12", "close": 21.1808, "volume": 1602.0}, {"date": "2023-06-13", "close": 21.6009, "volume": 1309.0}, {"date": "2023-06-14", "close": 23.2809, "volume": 3019.0}, {"date": "2023-06-15", "close": 21.7209, "volume": 2212.0}, {"date": "2023-06-16", "close": 21.5409, "volume": 1495.0}, {"date": "2023-06-20", "close": 21.7209, "volume": 3212.0}, {"date": "2023-06-21", "close": 21.7209, "volume": 1084.0}, {"date": "2023-06-22", "close": 20.7608, "volume": 1318.0}, {"date": "2023-06-23", "close": 21.0008, "volume": 777.0}, {"date": "2023-06-26", "close": 20.558, "volume": 1358.0}, {"date": "2023-06-27", "close": 19.9808, "volume": 1548.0}, {"date": "2023-06-28", "close": 19.9208, "volume": 1358.0}, {"date": "2023-06-29", "close": 20.6408, "volume": 1592.0}, {"date": "2023-06-30", "close": 20.2808, "volume": 2078.0}, {"date": "2023-07-03", "close": 20.6408, "volume": 1566.0}, {"date": "2023-07-05", "close": 20.7608, "volume": 1563.0}, {"date": "2023-07-06", "close": 20.5208, "volume": 882.0}, {"date": "2023-07-07", "close": 20.6408, "volume": 1499.0}, {"date": "2023-07-10", "close": 20.7608, "volume": 1655.0}, {"date": "2023-07-11", "close": 21.1208, "volume": 1795.0}, {"date": "2023-07-12", "close": 21.7209, "volume": 1847.0}, {"date": "2023-07-13", "close": 21.3609, "volume": 2096.0}, {"date": "2023-07-14", "close": 20.7608, "volume": 1144.0}, {"date": "2023-07-17", "close": 20.4008, "volume": 1616.0}, {"date": "2023-07-18", "close": 20.7608, "volume": 1591.0}, {"date": "2023-07-19", "close": 21.2408, "volume": 1259.0}, {"date": "2023-07-20", "close": 22.8009, "volume": 8998.0}, {"date": "2023-07-21", "close": 22.6809, "volume": 1496.0}, {"date": "2023-07-24", "close": 21.0044, "volume": 4120.0}, {"date": "2023-07-25", "close": 21.0008, "volume": 2178.0}, {"date": "2023-07-26", "close": 20.0408, "volume": 4072.0}, {"date": "2023-07-27", "close": 20.1608, "volume": 1539.0}, {"date": "2023-07-28", "close": 20.6408, "volume": 857.0}, {"date": "2023-07-31", "close": 20.0408, "volume": 2844.0}, {"date": "2023-08-01", "close": 19.3208, "volume": 2236.0}, {"date": "2023-08-02", "close": 19.8008, "volume": 1300.0}, {"date": "2023-08-03", "close": 18.8408, "volume": 2642.0}, {"date": "2023-08-04", "close": 19.6808, "volume": 1322.0}, {"date": "2023-08-07", "close": 18.3607, "volume": 1632.0}, {"date": "2023-08-08", "close": 18.4807, "volume": 1795.0}, {"date": "2023-08-09", "close": 19.0808, "volume": 1464.0}, {"date": "2023-08-10", "close": 19.0808, "volume": 1582.0}, {"date": "2023-08-11", "close": 18.9608, "volume": 902.0}, {"date": "2023-08-14", "close": 18.6007, "volume": 680.0}, {"date": "2023-08-15", "close": 18.2407, "volume": 1322.0}, {"date": "2023-08-16", "close": 17.6407, "volume": 2985.0}, {"date": "2023-08-17", "close": 17.4007, "volume": 1434.0}, {"date": "2023-08-18", "close": 16.3207, "volume": 4270.0}, {"date": "2023-08-21", "close": 15.3522, "volume": 4173.0}, {"date": "2023-08-22", "close": 15.4806, "volume": 1618.0}, {"date": "2023-08-23", "close": 16.3207, "volume": 3220.0}, {"date": "2023-08-24", "close": 15.9606, "volume": 607.0}, {"date": "2023-08-25", "close": 13.8606, "volume": 12106.0}, {"date": "2023-08-28", "close": 13.8006, "volume": 4320.0}, {"date": "2023-08-29", "close": 14.4006, "volume": 2187.0}, {"date": "2023-08-30", "close": 14.7606, "volume": 2406.0}, {"date": "2023-08-31", "close": 14.4006, "volume": 978.0}, {"date": "2023-09-01", "close": 13.4405, "volume": 2256.0}, {"date": "2023-09-05", "close": 13.5605, "volume": 5927.0}, {"date": "2023-09-06", "close": 12.8441, "volume": 909.0}, {"date": "2023-09-07", "close": 12.9605, "volume": 3939.0}, {"date": "2023-09-08", "close": 13.3205, "volume": 879.0}, {"date": "2023-09-11", "close": 12.7205, "volume": 7087.0}, {"date": "2023-09-12", "close": 12.8405, "volume": 1028.0}, {"date": "2023-09-13", "close": 13.3205, "volume": 847.0}, {"date": "2023-09-14", "close": 15.1206, "volume": 14192.0}, {"date": "2023-09-15", "close": 15.9606, "volume": 8591.0}, {"date": "2023-09-18", "close": 15.8406, "volume": 3859.0}, {"date": "2023-09-19", "close": 17.7607, "volume": 24383.0}, {"date": "2023-09-20", "close": 18.0007, "volume": 11837.0}, {"date": "2023-09-21", "close": 17.0407, "volume": 3821.0}, {"date": "2023-09-22", "close": 15.9606, "volume": 3935.0}, {"date": "2023-09-25", "close": 16.5607, "volume": 4841.0}, {"date": "2023-09-26", "close": 16.0806, "volume": 1048.0}, {"date": "2023-09-27", "close": 15.4806, "volume": 1621.0}, {"date": "2023-09-28", "close": 15.2406, "volume": 1187.0}, {"date": "2023-09-29", "close": 15.0006, "volume": 1686.0}, {"date": "2023-10-02", "close": 14.2806, "volume": 1517.0}, {"date": "2023-10-03", "close": 14.1606, "volume": 644.0}, {"date": "2023-10-04", "close": 15.1206, "volume": 1270.0}, {"date": "2023-10-05", "close": 14.5206, "volume": 938.0}, {"date": "2023-10-06", "close": 14.2806, "volume": 391.0}, {"date": "2023-10-09", "close": 14.5086, "volume": 933.0}, {"date": "2023-10-10", "close": 14.6406, "volume": 5890.0}, {"date": "2023-10-11", "close": 15.0006, "volume": 649.0}, {"date": "2023-10-12", "close": 15.3006, "volume": 1094.0}, {"date": "2023-10-13", "close": 14.7606, "volume": 1913.0}, {"date": "2023-10-16", "close": 15.0006, "volume": 1861.0}, {"date": "2023-10-17", "close": 15.3606, "volume": 8179.0}, {"date": "2023-10-18", "close": 15.0462, "volume": 941.0}, {"date": "2023-10-19", "close": 14.6406, "volume": 1784.0}, {"date": "2023-10-20", "close": 14.1606, "volume": 1206.0}, {"date": "2023-10-23", "close": 14.1762, "volume": 1730.0}, {"date": "2023-10-24", "close": 13.8006, "volume": 1587.0}, {"date": "2023-10-25", "close": 13.3205, "volume": 2512.0}, {"date": "2023-10-26", "close": 13.4405, "volume": 1787.0}, {"date": "2023-10-27", "close": 13.0805, "volume": 903.0}, {"date": "2023-10-30", "close": 12.6005, "volume": 954.0}, {"date": "2023-10-31", "close": 12.7205, "volume": 1314.0}, {"date": "2023-11-01", "close": 15.0006, "volume": 12417.0}, {"date": "2023-11-02", "close": 16.4407, "volume": 13635.0}, {"date": "2023-11-03", "close": 20.4008, "volume": 19807.0}, {"date": "2023-11-06", "close": 17.0407, "volume": 17154.0}, {"date": "2023-11-07", "close": 22.0209, "volume": 131406.0}, {"date": "2023-11-08", "close": 20.8808, "volume": 22941.0}, {"date": "2023-11-09", "close": 17.5207, "volume": 7202.0}, {"date": "2023-11-10", "close": 16.2006, "volume": 6464.0}, {"date": "2023-11-13", "close": 17.1607, "volume": 8959.0}, {"date": "2023-11-14", "close": 17.7607, "volume": 30415.0}, {"date": "2023-11-15", "close": 18.2407, "volume": 49361.0}, {"date": "2023-11-16", "close": 16.4407, "volume": 10606.0}, {"date": "2023-11-17", "close": 16.6807, "volume": 88362.0}, {"date": "2023-11-20", "close": 15.3606, "volume": 15665.0}, {"date": "2023-11-21", "close": 15.1206, "volume": 4813.0}, {"date": "2023-11-22", "close": 14.6406, "volume": 9986.0}, {"date": "2023-11-24", "close": 14.1606, "volume": 2993.0}, {"date": "2023-11-27", "close": 14.1606, "volume": 4843.0}, {"date": "2023-11-28", "close": 14.1606, "volume": 2336.0}, {"date": "2023-11-29", "close": 14.0406, "volume": 2500.0}, {"date": "2023-11-30", "close": 14.0406, "volume": 5411.0}, {"date": "2023-12-01", "close": 15.0006, "volume": 63076.0}, {"date": "2023-12-04", "close": 14.4006, "volume": 17156.0}, {"date": "2023-12-05", "close": 14.4006, "volume": 20460.0}, {"date": "2023-12-06", "close": 13.5305, "volume": 21124.0}, {"date": "2023-12-07", "close": 14.5206, "volume": 104608.0}, {"date": "2023-12-08", "close": 13.3205, "volume": 25350.0}, {"date": "2023-12-11", "close": 12.9605, "volume": 11722.0}, {"date": "2023-12-12", "close": 13.3205, "volume": 8289.0}, {"date": "2023-12-13", "close": 14.0406, "volume": 44051.0}, {"date": "2023-12-14", "close": 13.5605, "volume": 13128.0}, {"date": "2023-12-15", "close": 13.3205, "volume": 8371.0}, {"date": "2023-12-18", "close": 14.2806, "volume": 121174.0}, {"date": "2023-12-19", "close": 13.6805, "volume": 21480.0}, {"date": "2023-12-20", "close": 13.0805, "volume": 19039.0}, {"date": "2023-12-21", "close": 13.3205, "volume": 10193.0}, {"date": "2023-12-22", "close": 13.2005, "volume": 6698.0}, {"date": "2023-12-26", "close": 13.6805, "volume": 12383.0}, {"date": "2023-12-27", "close": 13.8006, "volume": 8729.0}, {"date": "2023-12-28", "close": 13.5605, "volume": 8044.0}, {"date": "2023-12-29", "close": 13.3205, "volume": 8549.0}, {"date": "2024-01-02", "close": 13.4405, "volume": 5740.0}, {"date": "2024-01-03", "close": 14.0406, "volume": 47453.0}, {"date": "2024-01-04", "close": 13.5005, "volume": 14592.0}, {"date": "2024-01-05", "close": 13.5605, "volume": 5282.0}, {"date": "2024-01-08", "close": 13.4405, "volume": 4478.0}, {"date": "2024-01-09", "close": 13.6805, "volume": 33278.0}, {"date": "2024-01-10", "close": 13.3205, "volume": 8376.0}, {"date": "2024-01-11", "close": 13.0805, "volume": 8784.0}, {"date": "2024-01-12", "close": 12.7205, "volume": 3181.0}, {"date": "2024-01-16", "close": 12.8405, "volume": 4349.0}, {"date": "2024-01-17", "close": 12.9005, "volume": 2994.0}, {"date": "2024-01-18", "close": 12.4805, "volume": 8880.0}, {"date": "2024-01-19", "close": 12.0005, "volume": 7149.0}, {"date": "2024-01-22", "close": 12.2405, "volume": 5143.0}, {"date": "2024-01-23", "close": 12.2405, "volume": 3273.0}, {"date": "2024-01-24", "close": 12.3605, "volume": 3049.0}, {"date": "2024-01-25", "close": 12.1205, "volume": 11930.0}, {"date": "2024-01-26", "close": 12.2417, "volume": 2869.0}, {"date": "2024-01-29", "close": 12.8405, "volume": 3957.0}, {"date": "2024-01-30", "close": 12.3605, "volume": 2236.0}, {"date": "2024-01-31", "close": 12.2405, "volume": 1759.0}, {"date": "2024-02-01", "close": 12.4805, "volume": 3236.0}, {"date": "2024-02-02", "close": 12.3605, "volume": 3755.0}, {"date": "2024-02-05", "close": 12.2405, "volume": 3720.0}, {"date": "2024-02-06", "close": 12.4205, "volume": 2124.0}, {"date": "2024-02-07", "close": 11.6405, "volume": 8714.0}, {"date": "2024-02-08", "close": 12.0005, "volume": 3381.0}, {"date": "2024-02-09", "close": 10.8004, "volume": 6945.0}, {"date": "2024-02-12", "close": 13.4405, "volume": 91213.0}, {"date": "2024-02-13", "close": 12.1205, "volume": 20242.0}, {"date": "2024-02-14", "close": 12.7205, "volume": 5156.0}, {"date": "2024-02-15", "close": 12.2405, "volume": 5201.0}, {"date": "2024-02-16", "close": 12.2405, "volume": 2842.0}, {"date": "2024-02-20", "close": 12.3473, "volume": 3133.0}, {"date": "2024-02-21", "close": 12.0005, "volume": 3411.0}, {"date": "2024-02-22", "close": 12.1205, "volume": 22173.0}, {"date": "2024-02-23", "close": 12.0017, "volume": 3813.0}, {"date": "2024-02-26", "close": 11.8325, "volume": 4783.0}, {"date": "2024-02-27", "close": 11.7605, "volume": 5086.0}, {"date": "2024-02-28", "close": 12.1205, "volume": 2518.0}, {"date": "2024-02-29", "close": 12.2405, "volume": 4330.0}, {"date": "2024-03-01", "close": 12.2405, "volume": 2840.0}, {"date": "2024-03-04", "close": 12.3605, "volume": 2588.0}, {"date": "2024-03-05", "close": 12.3605, "volume": 3953.0}, {"date": "2024-03-06", "close": 12.2405, "volume": 5053.0}, {"date": "2024-03-07", "close": 12.1205, "volume": 2696.0}, {"date": "2024-03-08", "close": 12.2405, "volume": 5776.0}, {"date": "2024-03-11", "close": 12.1217, "volume": 1692.0}, {"date": "2024-03-12", "close": 12.1205, "volume": 1678.0}, {"date": "2024-03-13", "close": 12.1205, "volume": 1083.0}, {"date": "2024-03-14", "close": 11.8805, "volume": 4295.0}, {"date": "2024-03-15", "close": 12.6005, "volume": 19658.0}, {"date": "2024-03-18", "close": 13.3205, "volume": 71231.0}, {"date": "2024-03-19", "close": 12.6005, "volume": 8134.0}, {"date": "2024-03-20", "close": 12.3605, "volume": 8003.0}, {"date": "2024-03-21", "close": 12.3605, "volume": 3740.0}, {"date": "2024-03-22", "close": 12.2405, "volume": 5466.0}, {"date": "2024-03-25", "close": 12.3605, "volume": 71534.0}, {"date": "2024-03-26", "close": 12.6005, "volume": 13374.0}, {"date": "2024-03-27", "close": 12.1205, "volume": 5496.0}, {"date": "2024-03-28", "close": 12.3605, "volume": 3656.0}, {"date": "2024-04-01", "close": 12.3605, "volume": 2194.0}, {"date": "2024-04-02", "close": 12.3605, "volume": 2268.0}, {"date": "2024-04-03", "close": 12.3617, "volume": 2154.0}, {"date": "2024-04-04", "close": 12.6005, "volume": 2488.0}, {"date": "2024-04-05", "close": 12.2405, "volume": 3079.0}, {"date": "2024-04-08", "close": 12.4805, "volume": 2078.0}, {"date": "2024-04-09", "close": 12.5753, "volume": 1933.0}, {"date": "2024-04-10", "close": 12.3605, "volume": 1135.0}, {"date": "2024-04-11", "close": 12.3617, "volume": 927.0}, {"date": "2024-04-12", "close": 12.1217, "volume": 4426.0}, {"date": "2024-04-15", "close": 16.2006, "volume": 4481942.0}, {"date": "2024-04-16", "close": 13.8006, "volume": 161782.0}, {"date": "2024-04-17", "close": 13.4405, "volume": 45904.0}, {"date": "2024-04-18", "close": 13.8006, "volume": 48249.0}, {"date": "2024-04-19", "close": 13.2005, "volume": 22983.0}, {"date": "2024-04-22", "close": 12.3605, "volume": 24825.0}, {"date": "2024-04-23", "close": 12.0005, "volume": 10594.0}, {"date": "2024-04-24", "close": 12.0005, "volume": 9749.0}, {"date": "2024-04-25", "close": 11.8577, "volume": 6077.0}, {"date": "2024-04-26", "close": 12.0005, "volume": 11614.0}, {"date": "2024-04-29", "close": 12.4805, "volume": 9320.0}, {"date": "2024-04-30", "close": 12.8405, "volume": 6223.0}, {"date": "2024-05-01", "close": 11.1736, "volume": 32143.0}, {"date": "2024-05-02", "close": 11.4053, "volume": 7356.0}, {"date": "2024-05-03", "close": 12.3605, "volume": 92540.0}, {"date": "2024-05-06", "close": 11.4005, "volume": 18117.0}, {"date": "2024-05-07", "close": 10.9204, "volume": 16132.0}, {"date": "2024-05-08", "close": 11.5205, "volume": 25529.0}, {"date": "2024-05-09", "close": 11.8337, "volume": 42627.0}, {"date": "2024-05-10", "close": 11.0884, "volume": 12437.0}, {"date": "2024-05-13", "close": 11.4125, "volume": 7125.0}, {"date": "2024-05-14", "close": 11.8805, "volume": 20707.0}, {"date": "2024-05-15", "close": 12.3605, "volume": 30211.0}, {"date": "2024-05-16", "close": 12.4805, "volume": 8670.0}, {"date": "2024-05-17", "close": 12.3605, "volume": 4013.0}, {"date": "2024-05-20", "close": 12.9605, "volume": 12784.0}, {"date": "2024-05-21", "close": 12.3605, "volume": 4172.0}, {"date": "2024-05-22", "close": 12.4805, "volume": 4249.0}, {"date": "2024-05-23", "close": 11.8925, "volume": 5714.0}, {"date": "2024-05-24", "close": 11.9693, "volume": 6487.0}, {"date": "2024-05-28", "close": 12.0005, "volume": 17010.0}, {"date": "2024-05-29", "close": 11.6405, "volume": 9783.0}, {"date": "2024-05-30", "close": 11.7329, "volume": 2484.0}, {"date": "2024-05-31", "close": 11.7989, "volume": 3640.0}, {"date": "2024-06-03", "close": 12.4805, "volume": 35483.0}, {"date": "2024-06-04", "close": 11.9405, "volume": 4769.0}, {"date": "2024-06-05", "close": 11.9417, "volume": 6637.0}, {"date": "2024-06-06", "close": 11.4461, "volume": 9787.0}, {"date": "2024-06-07", "close": 11.5229, "volume": 5631.0}, {"date": "2024-06-10", "close": 11.5205, "volume": 40157.0}, {"date": "2024-06-11", "close": 11.3969, "volume": 9831.0}, {"date": "2024-06-12", "close": 11.0392, "volume": 12560.0}, {"date": "2024-06-13", "close": 11.4005, "volume": 5078.0}, {"date": "2024-06-14", "close": 10.87, "volume": 7087.0}, {"date": "2024-06-17", "close": 10.9372, "volume": 8661.0}, {"date": "2024-06-18", "close": 10.3816, "volume": 8939.0}, {"date": "2024-06-20", "close": 10.0804, "volume": 4808.0}, {"date": "2024-06-21", "close": 9.7012, "volume": 10654.0}, {"date": "2024-06-24", "close": 9.4804, "volume": 7632.0}, {"date": "2024-06-25", "close": 9.0004, "volume": 7932.0}, {"date": "2024-06-26", "close": 9.0904, "volume": 3242.0}, {"date": "2024-06-27", "close": 9.1828, "volume": 2704.0}, {"date": "2024-06-28", "close": 9.1456, "volume": 2138.0}, {"date": "2024-07-01", "close": 9.1144, "volume": 1431.0}, {"date": "2024-07-02", "close": 9.0004, "volume": 1814.0}, {"date": "2024-07-03", "close": 9.1678, "volume": 1603.0}, {"date": "2024-07-05", "close": 9.0364, "volume": 5207.0}, {"date": "2024-07-08", "close": 8.6403, "volume": 5823.0}, {"date": "2024-07-09", "close": 8.6883, "volume": 3149.0}, {"date": "2024-07-10", "close": 8.5803, "volume": 6215.0}, {"date": "2024-07-11", "close": 8.0763, "volume": 21042.0}, {"date": "2024-07-12", "close": 8.1363, "volume": 14608.0}, {"date": "2024-07-15", "close": 8.1363, "volume": 8802.0}, {"date": "2024-07-16", "close": 7.4403, "volume": 122940.0}, {"date": "2024-07-17", "close": 7.0503, "volume": 9732.0}, {"date": "2024-07-18", "close": 7.3803, "volume": 17624.0}, {"date": "2024-07-19", "close": 7.0923, "volume": 8456.0}, {"date": "2024-07-22", "close": 7.0563, "volume": 8737.0}, {"date": "2024-07-23", "close": 7.0311, "volume": 17839.0}, {"date": "2024-07-24", "close": 6.7803, "volume": 11469.0}, {"date": "2024-07-25", "close": 6.8847, "volume": 5647.0}, {"date": "2024-07-26", "close": 7.0731, "volume": 5433.0}, {"date": "2024-07-29", "close": 6.8163, "volume": 6066.0}, {"date": "2024-07-30", "close": 6.7803, "volume": 2623.0}, {"date": "2024-07-31", "close": 6.7203, "volume": 2662.0}, {"date": "2024-08-01", "close": 6.9591, "volume": 13635.0}, {"date": "2024-08-02", "close": 6.5643, "volume": 9868.0}, {"date": "2024-08-05", "close": 6.4419, "volume": 5046.0}, {"date": "2024-08-06", "close": 6.4779, "volume": 2407.0}, {"date": "2024-08-07", "close": 6.5715, "volume": 4946.0}, {"date": "2024-08-08", "close": 6.4455, "volume": 1837.0}, {"date": "2024-08-09", "close": 6.5763, "volume": 3177.0}, {"date": "2024-08-12", "close": 7.1403, "volume": 10524.0}, {"date": "2024-08-13", "close": 6.6015, "volume": 3153.0}, {"date": "2024-08-14", "close": 6.7443, "volume": 3237.0}, {"date": "2024-08-15", "close": 6.6963, "volume": 1945.0}, {"date": "2024-08-16", "close": 6.7863, "volume": 3752.0}, {"date": "2024-08-19", "close": 7.0119, "volume": 10760.0}, {"date": "2024-08-20", "close": 6.8403, "volume": 3304.0}, {"date": "2024-08-21", "close": 6.9003, "volume": 5685.0}, {"date": "2024-08-22", "close": 6.8523, "volume": 2606.0}, {"date": "2024-08-23", "close": 7.4255, "volume": 4479.0}, {"date": "2024-08-26", "close": 7.5003, "volume": 4309.0}, {"date": "2024-08-27", "close": 7.4175, "volume": 1619.0}, {"date": "2024-08-28", "close": 7.2507, "volume": 3822.0}, {"date": "2024-08-29", "close": 7.2159, "volume": 3837.0}, {"date": "2024-08-30", "close": 6.9603, "volume": 1741.0}, {"date": "2024-09-03", "close": 6.7455, "volume": 5100.0}, {"date": "2024-09-04", "close": 6.6243, "volume": 2484.0}, {"date": "2024-09-05", "close": 6.7803, "volume": 3367.0}, {"date": "2024-09-06", "close": 6.5043, "volume": 2889.0}, {"date": "2024-09-09", "close": 6.5763, "volume": 3547.0}, {"date": "2024-09-10", "close": 6.2402, "volume": 2885.0}, {"date": "2024-09-11", "close": 6.5955, "volume": 3125.0}, {"date": "2024-09-12", "close": 6.3843, "volume": 2546.0}, {"date": "2024-09-13", "close": 6.5043, "volume": 4277.0}, {"date": "2024-09-16", "close": 6.2402, "volume": 3015.0}, {"date": "2024-09-17", "close": 6.2523, "volume": 3963.0}, {"date": "2024-09-18", "close": 6.2402, "volume": 9407.0}, {"date": "2024-09-19", "close": 6.0842, "volume": 7731.0}, {"date": "2024-09-20", "close": 5.957, "volume": 7539.0}, {"date": "2024-09-23", "close": 5.6114, "volume": 13025.0}, {"date": "2024-09-24", "close": 5.7542, "volume": 4053.0}, {"date": "2024-09-25", "close": 5.3102, "volume": 6730.0}, {"date": "2024-09-26", "close": 5.2646, "volume": 4709.0}, {"date": "2024-09-27", "close": 5.5898, "volume": 5730.0}, {"date": "2024-09-30", "close": 6.1082, "volume": 4239.0}, {"date": "2024-10-01", "close": 5.6786, "volume": 16380.0}, {"date": "2024-10-02", "close": 5.7002, "volume": 3405.0}, {"date": "2024-10-03", "close": 5.5274, "volume": 5683.0}, {"date": "2024-10-04", "close": 5.5922, "volume": 2693.0}, {"date": "2024-10-07", "close": 5.4014, "volume": 4486.0}, {"date": "2024-10-08", "close": 5.4122, "volume": 2870.0}, {"date": "2024-10-09", "close": 5.495, "volume": 12039.0}, {"date": "2024-10-10", "close": 5.3126, "volume": 1470.0}, {"date": "2024-10-11", "close": 5.3642, "volume": 2952.0}, {"date": "2024-10-14", "close": 5.1218, "volume": 3442.0}, {"date": "2024-10-15", "close": 5.1902, "volume": 4590.0}, {"date": "2024-10-16", "close": 5.5766, "volume": 6374.0}, {"date": "2024-10-17", "close": 5.5046, "volume": 2218.0}, {"date": "2024-10-18", "close": 5.6402, "volume": 4567.0}, {"date": "2024-10-21", "close": 5.5442, "volume": 4400.0}, {"date": "2024-10-22", "close": 5.5322, "volume": 4020.0}, {"date": "2024-10-23", "close": 5.7722, "volume": 10068.0}, {"date": "2024-10-24", "close": 5.6522, "volume": 3628.0}, {"date": "2024-10-25", "close": 5.303, "volume": 4500.0}, {"date": "2024-10-28", "close": 5.1362, "volume": 20753.0}, {"date": "2024-10-29", "close": 5.3402, "volume": 7174.0}, {"date": "2024-10-30", "close": 5.4278, "volume": 12589.0}, {"date": "2024-10-31", "close": 5.4278, "volume": 2682.0}, {"date": "2024-11-01", "close": 5.5802, "volume": 1743.0}, {"date": "2024-11-04", "close": 5.3162, "volume": 2885.0}, {"date": "2024-11-05", "close": 5.0402, "volume": 7718.0}, {"date": "2024-11-06", "close": 4.823, "volume": 7951.0}, {"date": "2024-11-07", "close": 5.1602, "volume": 5707.0}, {"date": "2024-11-08", "close": 4.8194, "volume": 4887.0}, {"date": "2024-11-11", "close": 4.7882, "volume": 14961.0}, {"date": "2024-11-12", "close": 4.337, "volume": 11201.0}, {"date": "2024-11-13", "close": 4.3202, "volume": 12876.0}, {"date": "2024-11-14", "close": 4.3682, "volume": 6001.0}, {"date": "2024-11-15", "close": 5.015, "volume": 24893.0}, {"date": "2024-11-18", "close": 4.5602, "volume": 27609.0}, {"date": "2024-11-19", "close": 4.0946, "volume": 14408.0}, {"date": "2024-11-20", "close": 4.2002, "volume": 48860.0}, {"date": "2024-11-21", "close": 4.199, "volume": 11153.0}, {"date": "2024-11-22", "close": 4.8002, "volume": 13992.0}, {"date": "2024-11-25", "close": 5.0522, "volume": 28159.0}, {"date": "2024-11-26", "close": 5.1242, "volume": 24797.0}, {"date": "2024-11-27", "close": 5.285, "volume": 27729.0}, {"date": "2024-11-29", "close": 5.7062, "volume": 117501.0}, {"date": "2024-12-02", "close": 5.927, "volume": 23972.0}, {"date": "2024-12-03", "close": 5.6414, "volume": 16607.0}, {"date": "2024-12-04", "close": 5.879, "volume": 11613.0}, {"date": "2024-12-05", "close": 5.3786, "volume": 26387.0}, {"date": "2024-12-06", "close": 5.5082, "volume": 9966.0}, {"date": "2024-12-09", "close": 5.3522, "volume": 13882.0}, {"date": "2024-12-10", "close": 5.039, "volume": 15316.0}, {"date": "2024-12-11", "close": 4.9142, "volume": 5937.0}, {"date": "2024-12-12", "close": 4.8962, "volume": 16605.0}, {"date": "2024-12-13", "close": 4.8554, "volume": 7258.0}, {"date": "2024-12-16", "close": 4.6802, "volume": 6173.0}, {"date": "2024-12-17", "close": 4.4282, "volume": 18897.0}, {"date": "2024-12-18", "close": 4.2014, "volume": 9943.0}, {"date": "2024-12-19", "close": 4.4666, "volume": 12612.0}, {"date": "2024-12-20", "close": 4.3202, "volume": 9658.0}, {"date": "2024-12-23", "close": 4.0898, "volume": 16630.0}, {"date": "2024-12-24", "close": 4.0826, "volume": 3260.0}, {"date": "2024-12-26", "close": 4.0802, "volume": 11529.0}, {"date": "2024-12-27", "close": 4.4042, "volume": 15537.0}, {"date": "2024-12-30", "close": 4.3082, "volume": 17762.0}, {"date": "2024-12-31", "close": 5.519, "volume": 57507.0}, {"date": "2025-01-02", "close": 5.3114, "volume": 48205.0}, {"date": "2025-01-03", "close": 5.4542, "volume": 34546.0}, {"date": "2025-01-06", "close": 5.8442, "volume": 55102.0}, {"date": "2025-01-07", "close": 5.8502, "volume": 17436.0}, {"date": "2025-01-08", "close": 5.1722, "volume": 8974.0}, {"date": "2025-01-10", "close": 4.8014, "volume": 26407.0}, {"date": "2025-01-13", "close": 4.3322, "volume": 19989.0}, {"date": "2025-01-14", "close": 4.2482, "volume": 10067.0}, {"date": "2025-01-15", "close": 4.2842, "volume": 7138.0}, {"date": "2025-01-16", "close": 4.3202, "volume": 11593.0}, {"date": "2025-01-17", "close": 4.6442, "volume": 12122.0}, {"date": "2025-01-21", "close": 4.6082, "volume": 12679.0}, {"date": "2025-01-22", "close": 4.289, "volume": 10370.0}, {"date": "2025-01-23", "close": 4.2602, "volume": 6417.0}, {"date": "2025-01-24", "close": 4.1042, "volume": 15002.0}, {"date": "2025-01-27", "close": 4.3202, "volume": 16427.0}, {"date": "2025-01-28", "close": 4.2482, "volume": 10350.0}, {"date": "2025-01-29", "close": 4.2482, "volume": 4239.0}, {"date": "2025-01-30", "close": 4.187, "volume": 3890.0}, {"date": "2025-01-31", "close": 4.3382, "volume": 5689.0}, {"date": "2025-02-03", "close": 4.1606, "volume": 11538.0}, {"date": "2025-02-04", "close": 4.0646, "volume": 7993.0}, {"date": "2025-02-05", "close": 4.121, "volume": 4287.0}, {"date": "2025-02-06", "close": 4.1018, "volume": 6074.0}, {"date": "2025-02-07", "close": 4.1978, "volume": 5429.0}, {"date": "2025-02-10", "close": 4.1642, "volume": 12373.0}, {"date": "2025-02-11", "close": 4.1558, "volume": 2589.0}, {"date": "2025-02-12", "close": 4.331, "volume": 6335.0}, {"date": "2025-02-13", "close": 4.5362, "volume": 8450.0}, {"date": "2025-02-14", "close": 4.6322, "volume": 11186.0}, {"date": "2025-02-18", "close": 4.5722, "volume": 9525.0}, {"date": "2025-02-19", "close": 4.5242, "volume": 9497.0}, {"date": "2025-02-20", "close": 4.547, "volume": 9547.0}, {"date": "2025-02-21", "close": 4.4282, "volume": 11516.0}, {"date": "2025-02-24", "close": 4.4282, "volume": 9571.0}, {"date": "2025-02-25", "close": 15.2406, "volume": 32190037.0}, {"date": "2025-02-26", "close": 10.2004, "volume": 4227086.0}, {"date": "2025-02-27", "close": 7.8003, "volume": 557843.0}, {"date": "2025-02-28", "close": 7.8003, "volume": 329891.0}, {"date": "2025-03-03", "close": 8.4015, "volume": 209378.0}, {"date": "2025-03-04", "close": 7.2843, "volume": 116566.0}, {"date": "2025-03-05", "close": 6.4647, "volume": 69325.0}, {"date": "2025-03-06", "close": 6.2186, "volume": 110956.0}, {"date": "2025-03-07", "close": 5.4074, "volume": 142986.0}, {"date": "2025-03-10", "close": 4.9202, "volume": 50969.0}, {"date": "2025-03-11", "close": 5.1422, "volume": 52691.0}, {"date": "2025-03-12", "close": 5.1722, "volume": 69442.0}, {"date": "2025-03-13", "close": 4.8266, "volume": 29585.0}, {"date": "2025-03-14", "close": 5.0882, "volume": 37573.0}, {"date": "2025-03-17", "close": 5.1074, "volume": 30644.0}, {"date": "2025-03-18", "close": 4.847, "volume": 30197.0}, {"date": "2025-03-19", "close": 3.2665, "volume": 321845.0}, {"date": "2025-03-20", "close": 3.6745, "volume": 130037.0}, {"date": "2025-03-21", "close": 3.14, "volume": 505384.0}, {"date": "2025-03-24", "close": 2.99, "volume": 151809.0}, {"date": "2025-03-25", "close": 2.84, "volume": 144857.0}, {"date": "2025-03-26", "close": 2.74, "volume": 139825.0}, {"date": "2025-03-27", "close": 2.37, "volume": 227400.0}, {"date": "2025-03-28", "close": 2.41, "volume": 72517.0}, {"date": "2025-03-31", "close": 2.24, "volume": 37178.0}, {"date": "2025-04-01", "close": 2.23, "volume": 44008.0}, {"date": "2025-04-02", "close": 2.14, "volume": 444767.0}, {"date": "2025-04-03", "close": 2.17, "volume": 66849.0}, {"date": "2025-04-04", "close": 2.12, "volume": 63678.0}, {"date": "2025-04-07", "close": 1.96, "volume": 56904.0}, {"date": "2025-04-08", "close": 1.96, "volume": 44132.0}, {"date": "2025-04-09", "close": 2.12, "volume": 51089.0}, {"date": "2025-04-10", "close": 2.18, "volume": 3100741.0}, {"date": "2025-04-11", "close": 1.665, "volume": 1179638.0}, {"date": "2025-04-14", "close": 1.67, "volume": 224191.0}, {"date": "2025-04-15", "close": 1.66, "volume": 206316.0}, {"date": "2025-04-16", "close": 1.66, "volume": 128309.0}, {"date": "2025-04-17", "close": 1.72, "volume": 174517.0}, {"date": "2025-04-21", "close": 1.75, "volume": 113806.0}, {"date": "2025-04-22", "close": 2.01, "volume": 338797.0}, {"date": "2025-04-23", "close": 2.04, "volume": 244953.0}, {"date": "2025-04-24", "close": 1.87, "volume": 4175241.0}, {"date": "2025-04-25", "close": 1.86, "volume": 190211.0}, {"date": "2025-04-28", "close": 1.73, "volume": 142906.0}, {"date": "2025-04-29", "close": 1.71, "volume": 124123.0}, {"date": "2025-04-30", "close": 1.95, "volume": 244268.0}, {"date": "2025-05-01", "close": 1.97, "volume": 134788.0}, {"date": "2025-05-02", "close": 2.0, "volume": 171942.0}, {"date": "2025-05-05", "close": 1.97, "volume": 32043.0}, {"date": "2025-05-06", "close": 1.92, "volume": 115328.0}, {"date": "2025-05-07", "close": 1.95, "volume": 1182528.0}, {"date": "2025-05-08", "close": 1.98, "volume": 84573.0}, {"date": "2025-05-09", "close": 1.9, "volume": 32429.0}, {"date": "2025-05-12", "close": 1.91, "volume": 90412.0}, {"date": "2025-05-13", "close": 1.88, "volume": 60362.0}, {"date": "2025-05-14", "close": 1.94, "volume": 21503.0}, {"date": "2025-05-15", "close": 1.93, "volume": 41946.0}, {"date": "2025-05-16", "close": 2.07, "volume": 225884.0}, {"date": "2025-05-19", "close": 2.0, "volume": 86542.0}, {"date": "2025-05-20", "close": 2.03, "volume": 38520.0}, {"date": "2025-05-21", "close": 1.945, "volume": 59793.0}, {"date": "2025-05-22", "close": 2.0, "volume": 57086.0}, {"date": "2025-05-23", "close": 1.98, "volume": 32297.0}, {"date": "2025-05-27", "close": 1.91, "volume": 37899.0}, {"date": "2025-05-28", "close": 1.92, "volume": 17928.0}, {"date": "2025-05-29", "close": 1.8639, "volume": 33335.0}, {"date": "2025-05-30", "close": 1.8, "volume": 323352.0}, {"date": "2025-06-02", "close": 1.75, "volume": 59006.0}, {"date": "2025-06-03", "close": 1.775, "volume": 92991.0}, {"date": "2025-06-04", "close": 1.83, "volume": 50405.0}, {"date": "2025-06-05", "close": 1.835, "volume": 28709.0}, {"date": "2025-06-06", "close": 1.84, "volume": 38989.0}, {"date": "2025-06-09", "close": 1.82, "volume": 80580.0}, {"date": "2025-06-10", "close": 1.81, "volume": 36367.0}, {"date": "2025-06-11", "close": 1.79, "volume": 37558.0}, {"date": "2025-06-12", "close": 1.73, "volume": 61428.0}, {"date": "2025-06-13", "close": 1.61, "volume": 45628.0}, {"date": "2025-06-16", "close": 1.5394, "volume": 100585.0}, {"date": "2025-06-17", "close": 1.51, "volume": 19125.0}, {"date": "2025-06-18", "close": 1.4101, "volume": 67998.0}, {"date": "2025-06-20", "close": 1.46, "volume": 43750.0}, {"date": "2025-06-23", "close": 1.47, "volume": 31321.0}, {"date": "2025-06-24", "close": 1.535, "volume": 39109.0}, {"date": "2025-06-25", "close": 1.5425, "volume": 18387.0}, {"date": "2025-06-26", "close": 1.42, "volume": 88637.0}, {"date": "2025-06-27", "close": 1.47, "volume": 21823.0}, {"date": "2025-06-30", "close": 1.47, "volume": 10703.0}, {"date": "2025-07-01", "close": 1.45, "volume": 35707.0}, {"date": "2025-07-02", "close": 1.53, "volume": 39012.0}, {"date": "2025-07-03", "close": 1.57, "volume": 11918.0}, {"date": "2025-07-07", "close": 1.77, "volume": 139861.0}, {"date": "2025-07-08", "close": 1.66, "volume": 41112.0}, {"date": "2025-07-09", "close": 1.895, "volume": 167360.0}, {"date": "2025-07-10", "close": 1.97, "volume": 193046.0}, {"date": "2025-07-11", "close": 1.9399, "volume": 29673.0}, {"date": "2025-07-14", "close": 1.94, "volume": 63308.0}, {"date": "2025-07-15", "close": 1.835, "volume": 123640.0}, {"date": "2025-07-16", "close": 1.81, "volume": 86573.0}, {"date": "2025-07-17", "close": 1.86, "volume": 70571.0}, {"date": "2025-07-18", "close": 1.89, "volume": 64302.0}, {"date": "2025-07-21", "close": 1.98, "volume": 53262.0}, {"date": "2025-07-22", "close": 1.99, "volume": 33312.0}, {"date": "2025-07-23", "close": 2.34, "volume": 164027.0}, {"date": "2025-07-24", "close": 2.21, "volume": 41543.0}, {"date": "2025-07-25", "close": 2.235, "volume": 27379.0}, {"date": "2025-07-28", "close": 2.21, "volume": 231256.0}, {"date": "2025-07-29", "close": 1.99, "volume": 55111.0}, {"date": "2025-07-30", "close": 2.01, "volume": 101886.0}, {"date": "2025-07-31", "close": 1.87, "volume": 33288.0}, {"date": "2025-08-01", "close": 1.85, "volume": 33542.0}, {"date": "2025-08-04", "close": 1.9, "volume": 64139.0}, {"date": "2025-08-05", "close": 1.93, "volume": 65022.0}, {"date": "2025-08-06", "close": 1.79, "volume": 44204.0}, {"date": "2025-08-07", "close": 1.747, "volume": 42033.0}, {"date": "2025-08-08", "close": 1.745, "volume": 11759.0}, {"date": "2025-08-11", "close": 1.78, "volume": 18520.0}, {"date": "2025-08-12", "close": 1.7539, "volume": 22594.0}, {"date": "2025-08-13", "close": 1.86, "volume": 14411.0}, {"date": "2025-08-14", "close": 1.8, "volume": 12482.0}, {"date": "2025-08-15", "close": 1.77, "volume": 3322.0}, {"date": "2025-08-18", "close": 1.81, "volume": 17773.0}, {"date": "2025-08-19", "close": 1.8, "volume": 7898.0}, {"date": "2025-08-20", "close": 1.83, "volume": 20623.0}, {"date": "2025-08-21", "close": 1.98, "volume": 78987.0}, {"date": "2025-08-22", "close": 2.11, "volume": 46493.0}, {"date": "2025-08-25", "close": 2.02, "volume": 14907.0}, {"date": "2025-08-26", "close": 1.77, "volume": 26501.0}, {"date": "2025-08-27", "close": 1.84, "volume": 34410.0}, {"date": "2025-08-28", "close": 1.87, "volume": 10350.0}, {"date": "2025-08-29", "close": 2.44, "volume": 12811350.0}, {"date": "2025-09-02", "close": 2.34, "volume": 558340.0}, {"date": "2025-09-03", "close": 2.52, "volume": 1243823.0}, {"date": "2025-09-04", "close": 2.26, "volume": 161558.0}, {"date": "2025-09-05", "close": 2.51, "volume": 158235.0}, {"date": "2025-09-08", "close": 2.49, "volume": 137352.0}, {"date": "2025-09-09", "close": 2.98, "volume": 431905.0}, {"date": "2025-09-10", "close": 3.225, "volume": 257851.0}, {"date": "2025-09-11", "close": 3.695, "volume": 248939.0}, {"date": "2025-09-12", "close": 4.19, "volume": 223492.0}, {"date": "2025-09-15", "close": 4.78, "volume": 388540.0}, {"date": "2025-09-16", "close": 3.84, "volume": 530271.0}, {"date": "2025-09-17", "close": 3.64, "volume": 86720.0}, {"date": "2025-09-18", "close": 3.93, "volume": 58496.0}, {"date": "2025-09-19", "close": 4.15, "volume": 125609.0}, {"date": "2025-09-22", "close": 3.72, "volume": 125018.0}, {"date": "2025-09-23", "close": 3.81, "volume": 78147.0}, {"date": "2025-09-24", "close": 3.54, "volume": 79053.0}, {"date": "2025-09-25", "close": 3.45, "volume": 50128.0}, {"date": "2025-09-26", "close": 3.21, "volume": 73361.0}, {"date": "2025-09-29", "close": 3.02, "volume": 60812.0}, {"date": "2025-09-30", "close": 2.92, "volume": 96054.0}, {"date": "2025-10-01", "close": 3.21, "volume": 138551.0}, {"date": "2025-10-02", "close": 3.46, "volume": 48516.0}, {"date": "2025-10-03", "close": 3.4, "volume": 71736.0}, {"date": "2025-10-06", "close": 3.19, "volume": 159829.0}, {"date": "2025-10-07", "close": 3.12, "volume": 36945.0}, {"date": "2025-10-08", "close": 3.16, "volume": 36677.0}, {"date": "2025-10-09", "close": 3.325, "volume": 87741.0}, {"date": "2025-10-10", "close": 3.04, "volume": 57912.0}, {"date": "2025-10-13", "close": 2.96, "volume": 36650.0}, {"date": "2025-10-14", "close": 2.74, "volume": 59774.0}, {"date": "2025-10-15", "close": 2.87, "volume": 36289.0}, {"date": "2025-10-16", "close": 2.61, "volume": 28215.0}, {"date": "2025-10-17", "close": 2.56, "volume": 20895.0}, {"date": "2025-10-20", "close": 2.48, "volume": 119455.0}, {"date": "2025-10-21", "close": 2.51, "volume": 20053.0}, {"date": "2025-10-22", "close": 2.29, "volume": 36439.0}, {"date": "2025-10-23", "close": 2.2, "volume": 55977.0}, {"date": "2025-10-24", "close": 2.33, "volume": 837303.0}, {"date": "2025-10-27", "close": 2.29, "volume": 155641.0}, {"date": "2025-10-28", "close": 2.28, "volume": 37780.0}, {"date": "2025-10-29", "close": 2.3, "volume": 38906.0}, {"date": "2025-10-30", "close": 2.98, "volume": 25674690.0}, {"date": "2025-10-31", "close": 2.7, "volume": 693714.0}, {"date": "2025-11-03", "close": 2.36, "volume": 230871.0}, {"date": "2025-11-04", "close": 2.2, "volume": 85402.0}, {"date": "2025-11-05", "close": 2.28, "volume": 78795.0}, {"date": "2025-11-06", "close": 2.19, "volume": 50157.0}, {"date": "2025-11-07", "close": 2.18, "volume": 47590.0}, {"date": "2025-11-10", "close": 2.27, "volume": 38289.0}, {"date": "2025-11-11", "close": 2.31, "volume": 64551.0}, {"date": "2025-11-12", "close": 2.26, "volume": 68436.0}, {"date": "2025-11-13", "close": 2.14, "volume": 62193.0}, {"date": "2025-11-14", "close": 2.17, "volume": 40227.0}, {"date": "2025-11-17", "close": 2.28, "volume": 91785.0}, {"date": "2025-11-18", "close": 2.24, "volume": 40670.0}, {"date": "2025-11-19", "close": 2.14, "volume": 12435.0}, {"date": "2025-11-20", "close": 2.17, "volume": 35134.0}, {"date": "2025-11-21", "close": 2.17, "volume": 25857.0}, {"date": "2025-11-24", "close": 2.25, "volume": 43423.0}, {"date": "2025-11-25", "close": 2.19, "volume": 108678.0}, {"date": "2025-11-26", "close": 2.19, "volume": 39215.0}, {"date": "2025-11-28", "close": 2.24, "volume": 17574.0}, {"date": "2025-12-01", "close": 2.19, "volume": 12798.0}, {"date": "2025-12-02", "close": 2.12, "volume": 15867.0}, {"date": "2025-12-03", "close": 2.2, "volume": 19930.0}, {"date": "2025-12-04", "close": 2.29, "volume": 117489.0}, {"date": "2025-12-05", "close": 2.32, "volume": 19351.0}, {"date": "2025-12-08", "close": 2.39, "volume": 48712.0}, {"date": "2025-12-09", "close": 2.36, "volume": 13155.0}, {"date": "2025-12-10", "close": 2.35, "volume": 15528.0}, {"date": "2025-12-11", "close": 2.26, "volume": 38908.0}, {"date": "2025-12-12", "close": 2.22, "volume": 79489.0}, {"date": "2025-12-15", "close": 1.95, "volume": 111688.0}, {"date": "2025-12-16", "close": 1.99, "volume": 33898.0}, {"date": "2025-12-17", "close": 1.88, "volume": 49924.0}, {"date": "2025-12-18", "close": 1.93, "volume": 12066.0}, {"date": "2025-12-19", "close": 1.98, "volume": 14438.0}, {"date": "2025-12-22", "close": 1.98, "volume": 20304.0}, {"date": "2025-12-23", "close": 1.94, "volume": 16944.0}, {"date": "2025-12-24", "close": 2.08, "volume": 16523.0}, {"date": "2025-12-26", "close": 2.01, "volume": 36283.0}, {"date": "2025-12-29", "close": 1.89, "volume": 25071.0}, {"date": "2025-12-30", "close": 1.82, "volume": 25863.0}, {"date": "2025-12-31", "close": 1.81, "volume": 56677.0}, {"date": "2026-01-02", "close": 1.88, "volume": 15737.0}, {"date": "2026-01-05", "close": 1.95, "volume": 25397.0}, {"date": "2026-01-06", "close": 2.04, "volume": 45216.0}, {"date": "2026-01-07", "close": 2.23, "volume": 106420.0}, {"date": "2026-01-08", "close": 2.08, "volume": 73291.0}, {"date": "2026-01-09", "close": 1.92, "volume": 54666.0}, {"date": "2026-01-12", "close": 2.02, "volume": 50083.0}, {"date": "2026-01-13", "close": 2.01, "volume": 4185.0}, {"date": "2026-01-14", "close": 2.01, "volume": 23881.0}, {"date": "2026-01-15", "close": 2.0101, "volume": 25515.0}, {"date": "2026-01-16", "close": 2.09, "volume": 89419.0}, {"date": "2026-01-20", "close": 2.06, "volume": 10543.0}, {"date": "2026-01-21", "close": 1.99, "volume": 17250.0}, {"date": "2026-01-22", "close": 2.0, "volume": 9685.0}, {"date": "2026-01-23", "close": 1.9, "volume": 21316.0}, {"date": "2026-01-26", "close": 1.73, "volume": 42500.0}, {"date": "2026-01-27", "close": 1.8, "volume": 14947.0}, {"date": "2026-01-28", "close": 1.73, "volume": 21517.0}, {"date": "2026-01-29", "close": 1.7, "volume": 21360490.0}, {"date": "2026-01-30", "close": 2.92, "volume": 72375230.0}, {"date": "2026-02-02", "close": 2.43, "volume": 1443205.0}, {"date": "2026-02-03", "close": 2.75, "volume": 847173.0}, {"date": "2026-02-04", "close": 2.35, "volume": 382173.0}, {"date": "2026-02-05", "close": 2.59, "volume": 301731.0}, {"date": "2026-02-06", "close": 2.28, "volume": 182818.0}, {"date": "2026-02-09", "close": 1.95, "volume": 379744.0}, {"date": "2026-02-10", "close": 1.92, "volume": 119746.0}, {"date": "2026-02-11", "close": 1.92, "volume": 176685.0}, {"date": "2026-02-12", "close": 1.91, "volume": 78283.0}, {"date": "2026-02-13", "close": 2.0, "volume": 110736.0}, {"date": "2026-02-17", "close": 1.92, "volume": 95517.0}, {"date": "2026-02-18", "close": 1.91, "volume": 65891.0}, {"date": "2026-02-19", "close": 1.99, "volume": 75118.0}, {"date": "2026-02-20", "close": 2.02, "volume": 92006.0}, {"date": "2026-02-23", "close": 1.97, "volume": 62760.0}, {"date": "2026-02-24", "close": 1.94, "volume": 145234.0}, {"date": "2026-02-25", "close": 2.05, "volume": 106524.0}, {"date": "2026-02-26", "close": 2.23, "volume": 184141.0}, {"date": "2026-02-27", "close": 2.17, "volume": 108343.0}, {"date": "2026-03-02", "close": 2.2, "volume": 149563.0}, {"date": "2026-03-03", "close": 1.92, "volume": 151308.0}, {"date": "2026-03-04", "close": 1.87, "volume": 61965.0}, {"date": "2026-03-05", "close": 1.88, "volume": 44601.0}, {"date": "2026-03-06", "close": 1.83, "volume": 28994.0}, {"date": "2026-03-09", "close": 1.87, "volume": 17657.0}, {"date": "2026-03-10", "close": 1.9, "volume": 27655.0}, {"date": "2026-03-11", "close": 1.94, "volume": 35871.0}, {"date": "2026-03-12", "close": 1.86, "volume": 52915.0}, {"date": "2026-03-13", "close": 1.8, "volume": 42945.0}, {"date": "2026-03-16", "close": 1.8, "volume": 30707.0}, {"date": "2026-03-17", "close": 1.8, "volume": 29941.0}, {"date": "2026-03-18", "close": 1.8, "volume": 21163.0}, {"date": "2026-03-19", "close": 1.78, "volume": 59332.0}, {"date": "2026-03-20", "close": 1.68, "volume": 38690.0}, {"date": "2026-03-23", "close": 1.66, "volume": 80502.0}, {"date": "2026-03-24", "close": 1.62, "volume": 980886.0}, {"date": "2026-03-25", "close": 1.7, "volume": 126657.0}, {"date": "2026-03-26", "close": 1.69, "volume": 27122.0}, {"date": "2026-03-27", "close": 1.62, "volume": 64893.0}, {"date": "2026-03-30", "close": 1.38, "volume": 132470.0}, {"date": "2026-03-31", "close": 1.43, "volume": 60312.0}, {"date": "2026-04-01", "close": 1.62, "volume": 298675.0}, {"date": "2026-04-02", "close": 1.69, "volume": 56035.0}, {"date": "2026-04-06", "close": 1.71, "volume": 122667.0}, {"date": "2026-04-07", "close": 1.62, "volume": 68025.0}, {"date": "2026-04-08", "close": 1.58, "volume": 29504.0}, {"date": "2026-04-09", "close": 1.53, "volume": 19345.0}, {"date": "2026-04-10", "close": 1.45, "volume": 22803.0}, {"date": "2026-04-13", "close": 1.44, "volume": 10356.0}, {"date": "2026-04-14", "close": 1.52, "volume": 18968.0}, {"date": "2026-04-15", "close": 1.51, "volume": 19312.0}, {"date": "2026-04-16", "close": 1.5, "volume": 16565.0}, {"date": "2026-04-17", "close": 1.61, "volume": 71634.0}, {"date": "2026-04-20", "close": 1.54, "volume": 40641.0}, {"date": "2026-04-21", "close": 1.4603, "volume": 62020.0}, {"date": "2026-04-22", "close": 1.48, "volume": 56024.0}, {"date": "2026-04-23", "close": 1.48, "volume": 20510.0}, {"date": "2026-04-24", "close": 1.46, "volume": 15529.0}, {"date": "2026-04-27", "close": 1.5, "volume": 45768.0}, {"date": "2026-04-28", "close": 1.49, "volume": 280328.0}, {"date": "2026-04-29", "close": 1.44, "volume": 46670.0}, {"date": "2026-04-30", "close": 1.43, "volume": 24977.0}, {"date": "2026-05-01", "close": 1.44, "volume": 88190.0}, {"date": "2026-05-04", "close": 1.41, "volume": 20836.0}, {"date": "2026-05-05", "close": 1.42, "volume": 15479.0}, {"date": "2026-05-06", "close": 1.41, "volume": 20372.0}, {"date": "2026-05-07", "close": 1.41, "volume": 50516.0}, {"date": "2026-05-08", "close": 1.39, "volume": 18987.0}, {"date": "2026-05-11", "close": 1.38, "volume": 67304.0}, {"date": "2026-05-12", "close": 1.31, "volume": 42248.0}, {"date": "2026-05-13", "close": 1.3, "volume": 27827.0}, {"date": "2026-05-14", "close": 1.32, "volume": 16546.0}, {"date": "2026-05-15", "close": 1.29, "volume": 11635.0}, {"date": "2026-05-18", "close": 1.27, "volume": 13466.0}, {"date": "2026-05-19", "close": 1.29, "volume": 18516.0}, {"date": "2026-05-20", "close": 1.3, "volume": 26373.0}, {"date": "2026-05-21", "close": 1.34, "volume": 248937.0}, {"date": "2026-05-22", "close": 1.36, "volume": 37335.0}, {"date": "2026-05-26", "close": 1.29, "volume": 30026.0}, {"date": "2026-05-27", "close": 1.29, "volume": 20229.0}, {"date": "2026-05-28", "close": 1.31, "volume": 25480.0}, {"date": "2026-05-29", "close": 1.31, "volume": 59518.0}, {"date": "2026-06-01", "close": 1.29, "volume": 63794.0}, {"date": "2026-06-02", "close": 1.28, "volume": 31901.0}, {"date": "2026-06-03", "close": 1.26, "volume": 34907.0}, {"date": "2026-06-04", "close": 1.35, "volume": 115560.0}, {"date": "2026-06-05", "close": 1.2, "volume": 201223.0}, {"date": "2026-06-08", "close": 1.19, "volume": 23855.0}, {"date": "2026-06-09", "close": 1.19, "volume": 38807.0}, {"date": "2026-06-10", "close": 1.18, "volume": 15765.0}, {"date": "2026-06-11", "close": 1.16, "volume": 24299.0}, {"date": "2026-06-12", "close": 1.14, "volume": 34278.0}, {"date": "2026-06-15", "close": 1.21, "volume": 66387.0}, {"date": "2026-06-16", "close": 1.17, "volume": 58656.0}, {"date": "2026-06-17", "close": 1.13, "volume": 103555.0}, {"date": "2026-06-18", "close": 1.1, "volume": 88466.0}, {"date": "2026-06-22", "close": 1.13, "volume": 259475.0}, {"date": "2026-06-23", "close": 1.13, "volume": 64820.0}, {"date": "2026-06-24", "close": 1.09, "volume": 61682.0}, {"date": "2026-06-25", "close": 1.07, "volume": 39002.0}, {"date": "2026-06-26", "close": 1.03, "volume": 54105.0}, {"date": "2026-06-29", "close": 1.06, "volume": 706295.0}, {"date": "2026-06-30", "close": 1.07, "volume": 177744.0}, {"date": "2026-07-01", "close": 1.06, "volume": 115705.0}, {"date": "2026-07-02", "close": 0.98, "volume": 130351.0}, {"date": "2026-07-06", "close": 0.9851, "volume": 39588.0}, {"date": "2026-07-07", "close": 0.9039, "volume": 118106.0}, {"date": "2026-07-08", "close": 0.783, "volume": 188402.0}, {"date": "2026-07-09", "close": 0.8012, "volume": 113631.0}, {"date": "2026-07-10", "close": 0.879, "volume": 947573.0}, {"date": "2026-07-13", "close": 0.8089, "volume": 125102.0}, {"date": "2026-07-14", "close": 0.8348, "volume": 75979.0}, {"date": "2026-07-15", "close": 0.8529, "volume": 115453600.0}, {"date": "2026-07-16", "close": 0.6136, "volume": 11659420.0}, {"date": "2026-07-17", "close": 0.579, "volume": 3853538.0}, {"date": "2026-07-20", "close": 0.5049, "volume": 2224960.0}, {"date": "2026-07-21", "close": 0.45, "volume": 66211800.0}, {"date": "2026-07-22", "close": 0.4612, "volume": 2666250.0}, {"date": "2026-07-23", "close": 0.45, "volume": 995525.0}, {"date": "2026-07-24", "close": 0.4189, "volume": 1509043.0}, {"date": "2026-07-27", "close": 0.3898, "volume": 1376680.0}, {"date": "2026-07-28", "close": 0.3819, "volume": 592806.0}, {"date": "2026-07-29", "close": 0.3449, "volume": 1089390.0}, {"date": "2026-07-30", "close": 0.386, "volume": 5642737.0}, {"date": "2026-07-31", "close": 0.3446, "volume": 5883814.0}, {"date": "2026-08-03", "close": 0.3346, "volume": 1649226.0}, {"date": "2026-08-04", "close": 0.367, "volume": 2934590.0}, {"date": "2026-08-05", "close": 0.3635, "volume": 1149067.0}, {"date": "2026-08-06", "close": 0.3299, "volume": 3033921.0}, {"date": "2026-08-07", "close": 0.468, "volume": 97915630.0}, {"date": "2026-08-10", "close": 0.3643, "volume": 6772238.0}, {"date": "2026-08-11", "close": 0.3526, "volume": 3279570.0}, {"date": "2026-08-12", "close": 0.3321, "volume": 2248812.0}, {"date": "2026-08-13", "close": 0.3281, "volume": 1473604.0}, {"date": "2026-08-14", "close": 0.3225, "volume": 1509830.0}, {"date": "2026-08-17", "close": 0.318, "volume": 1113252.0}, {"date": "2026-08-18", "close": 0.2786, "volume": 2062614.0}, {"date": "2026-08-19", "close": 0.2773, "volume": 1766847.0}, {"date": "2026-08-20", "close": 0.2775, "volume": 803215.0}, {"date": "2026-08-21", "close": 0.286, "volume": 715763.0}, {"date": "2026-08-24", "close": 0.292, "volume": 969780.0}, {"date": "2026-08-25", "close": 0.2916, "volume": 647948.0}, {"date": "2026-08-26", "close": 0.291, "volume": 288461.0}, {"date": "2026-08-27", "close": 0.293, "volume": 335334.0}, {"date": "2026-08-28", "close": 0.2853, "volume": 237675.0}, {"date": "2026-08-31", "close": 0.2914, "volume": 358756.0}], "refreshing": true}