{"ticker": "VRCA", "overview": {"cik": "1660334", "ticker": "VRCA", "name": "Verrica Pharmaceuticals Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002046750-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002043558-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001579649-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001556327-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001660334-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338273", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001814892-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001814338-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001257544-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001579649-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002046750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002043558-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001745995-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263722", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-12", "title": "Employee share plan", "accession": "0001193125-26-219912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001660334-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219395", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164036", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001193125-26-164025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163961", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "Annual report", "accession": "0001660334-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-101126", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001229", "price_sensitive": false}, {"form": "3/A", "date": "2026-02-02", "title": "Form 3/A", "accession": "0002101167-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0001315863-26-000100", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 181009.59999999998, "sell_n": 0, "sell_sum": 0, "net": 181009.59999999998, "insiders": 3, "first_date": "2026-08-17", "last_date": "2026-08-18"}, "metrics": {"ticker": "VRCA", "has_prices": true, "as_of": "2026-08-17", "last": 4.89, "prev_close": 4.97, "change": -0.08000000000000007, "change_pct": -0.016096579476861182, "session_volume": 179717.0, "vwap_5": 4.97794777870541, "vwap_20": 5.165016699965386, "vwap_60": 5.705356987100056, "vwap_250": 5.872049720188256, "high_52w": 9.1, "low_52w": 3.28, "avg_volume_20": 49401.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001556327-26-000003", "src": "INSIDERS", "ticker": "VRCA", "cik": "1660334", "company": "Verrica Pharmaceuticals Inc.", "company_raw": "Verrica Pharmaceuticals Inc.", "who": "John J. Kirby", "who_key": "Kirby John J.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24650.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRCA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000155632726000003/0001556327-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001579649-26-000005", "src": "INSIDERS", "ticker": "VRCA", "cik": "1660334", "company": "Verrica Pharmaceuticals Inc.", "company_raw": "Verrica Pharmaceuticals Inc.", "who": "Noah L. Rosenberg", "who_key": "Rosenberg Noah L.", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30609.6, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRCA draws $31K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000157964926000005/0001579649-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0002043558-26-000005", "src": "INSIDERS", "ticker": "VRCA", "cik": "1660334", "company": "Verrica Pharmaceuticals Inc.", "company_raw": "Verrica Pharmaceuticals Inc.", "who": "Jayson Rieger", "who_key": "Rieger Jayson", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125749.99999999999, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRCA catches the CEO's eye: $126K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2043558/000204355826000005/0002043558-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}], "recent_buys": [{"id": "0001579649-26-000005", "src": "INSIDERS", "ticker": "VRCA", "cik": "1660334", "company": "Verrica Pharmaceuticals Inc.", "company_raw": "Verrica Pharmaceuticals Inc.", "who": "Noah L. Rosenberg", "who_key": "Rosenberg Noah L.", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30609.6, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRCA draws $31K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000157964926000005/0001579649-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0001556327-26-000003", "src": "INSIDERS", "ticker": "VRCA", "cik": "1660334", "company": "Verrica Pharmaceuticals Inc.", "company_raw": "Verrica Pharmaceuticals Inc.", "who": "John J. Kirby", "who_key": "Kirby John J.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24650.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRCA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000155632726000003/0001556327-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110392}, {"id": "0002043558-26-000005", "src": "INSIDERS", "ticker": "VRCA", "cik": "1660334", "company": "Verrica Pharmaceuticals Inc.", "company_raw": "Verrica Pharmaceuticals Inc.", "who": "Jayson Rieger", "who_key": "Rieger Jayson", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 125749.99999999999, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VRCA catches the CEO's eye: $126K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2043558/000204355826000005/0002043558-26-000005-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Verrica Pharmaceuticals Inc. - Common Stock", "new_value": "Verrica Pharmaceuticals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001660334", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001660334", "applied": 1, "detected_at": "2026-10-28T09:30:33.927883"}]}, "key_people": [{"who": "Jayson Rieger", "who_key": "Rieger Jayson", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 125749.99999999999, "sold": 0, "net": 125749.99999999999, "trades": 1, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 125749.99999999999, "date": "2026-08-17", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2043558/000204355826000005/0002043558-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 125749.99999999999, "date": "2026-08-17", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2043558/000204355826000005/0002043558-26-000005-index.htm"}}, {"who": "Noah L. Rosenberg", "who_key": "Rosenberg Noah L.", "role": "CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 30609.6, "sold": 0, "net": 30609.6, "trades": 1, "top_score": 43.0, "lean": "buying", "history": [{"action": "BUY", "amount": 30609.6, "date": "2026-08-18", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000157964926000005/0001579649-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 30609.6, "date": "2026-08-18", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000157964926000005/0001579649-26-000005-index.htm"}}, {"who": "John J. Kirby", "who_key": "Kirby John J.", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24650.0, "sold": 0, "net": 24650.0, "trades": 1, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24650.0, "date": "2026-08-18", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000155632726000003/0001556327-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 24650.0, "date": "2026-08-18", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1660334/000155632726000003/0001556327-26-000003-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 125749.99999999999}, {"date": "2026-08-18", "net": 55259.6}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002046750-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002043558-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001579649-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001556327-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001660334-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338273", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001814892-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001814338-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001257544-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001579649-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002046750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002043558-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001745995-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263722", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-12", "title": "Employee share plan", "accession": "0001193125-26-219912", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001660334-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219395", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-20", "title": "Form ARS", "accession": "0001193125-26-164036", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-20", "title": "Form DEFA14A", "accession": "0001193125-26-164025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001193125-26-163961", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-11", "title": "Annual report", "accession": "0001660334-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-101126", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001229", "price_sensitive": false}, {"form": "3/A", "date": "2026-02-02", "title": "Form 3/A", "accession": "0002101167-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-29", "title": "Form SCHEDULE 13G/A", "accession": "0001315863-26-000100", "price_sensitive": false}], "performance": {"ticker": "VRCA", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-17"}, "buys": [{"who": "Rosenberg Noah L.", "person_type": "EXEC", "person_label": "Execs", "role": "CMO", "amount": 30609.6, "date": "2026-08-18", "score": 43.0, "ref_price": null, "return": null}, {"who": "Kirby John J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CFO", "amount": 24650.0, "date": "2026-08-18", "score": 43.4, "ref_price": null, "return": null}, {"who": "Rieger Jayson", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 125749.99999999999, "date": "2026-08-17", "score": 51.9, "ref_price": 4.89, "return": 0.0}]}, "price_series": [{"date": "2018-06-15", "close": 175.0, "volume": 116299.0}, {"date": "2018-06-18", "close": 185.0, "volume": 17814.0}, {"date": "2018-06-19", "close": 195.7, "volume": 17161.0}, {"date": "2018-06-20", "close": 202.4, "volume": 17846.0}, {"date": "2018-06-21", "close": 200.6, "volume": 4881.0}, {"date": "2018-06-22", "close": 200.3, "volume": 1810.0}, {"date": "2018-06-25", "close": 203.373, "volume": 3990.0}, {"date": "2018-06-26", "close": 202.5, "volume": 2478.0}, {"date": "2018-06-27", "close": 196.6, "volume": 2295.0}, {"date": "2018-06-28", "close": 196.0, "volume": 1445.0}, {"date": "2018-06-29", "close": 197.3, "volume": 737.0}, {"date": "2018-07-02", "close": 198.8, "volume": 401.0}, {"date": "2018-07-03", "close": 196.5, "volume": 676.0}, {"date": "2018-07-05", "close": 197.7, "volume": 751.0}, {"date": "2018-07-06", "close": 198.2, "volume": 2377.0}, {"date": "2018-07-09", "close": 197.9, "volume": 924.0}, {"date": "2018-07-10", "close": 185.4, "volume": 3924.0}, {"date": "2018-07-11", "close": 186.4, "volume": 2789.0}, {"date": "2018-07-12", "close": 186.5, "volume": 2824.0}, {"date": "2018-07-13", "close": 188.7, "volume": 2102.0}, {"date": "2018-07-16", "close": 184.2, "volume": 3801.0}, {"date": "2018-07-17", "close": 183.1, "volume": 2886.0}, {"date": "2018-07-18", "close": 184.0, "volume": 1994.0}, {"date": "2018-07-19", "close": 184.25, "volume": 907.0}, {"date": "2018-07-20", "close": 184.5, "volume": 1199.0}, {"date": "2018-07-23", "close": 186.0, "volume": 1027.0}, {"date": "2018-07-24", "close": 187.1, "volume": 1344.0}, {"date": "2018-07-25", "close": 182.5, "volume": 2220.0}, {"date": "2018-07-26", "close": 176.0, "volume": 2153.0}, {"date": "2018-07-27", "close": 176.8, "volume": 1920.0}, {"date": "2018-07-30", "close": 176.0, "volume": 777.0}, {"date": "2018-07-31", "close": 174.0, "volume": 1450.0}, {"date": "2018-08-01", "close": 163.3, "volume": 8283.0}, {"date": "2018-08-02", "close": 143.1, "volume": 13181.0}, {"date": "2018-08-03", "close": 139.4, "volume": 9559.0}, {"date": "2018-08-06", "close": 147.0, "volume": 11917.0}, {"date": "2018-08-07", "close": 143.6, "volume": 9442.0}, {"date": "2018-08-08", "close": 145.7, "volume": 9808.0}, {"date": "2018-08-09", "close": 152.0, "volume": 5156.0}, {"date": "2018-08-10", "close": 151.0, "volume": 6699.0}, {"date": "2018-08-13", "close": 150.0, "volume": 2639.0}, {"date": "2018-08-14", "close": 161.8, "volume": 2063.0}, {"date": "2018-08-15", "close": 161.4, "volume": 6988.0}, {"date": "2018-08-16", "close": 161.0, "volume": 4607.0}, {"date": "2018-08-17", "close": 168.5, "volume": 2355.0}, {"date": "2018-08-20", "close": 172.0, "volume": 4352.0}, {"date": "2018-08-21", "close": 172.5, "volume": 4364.0}, {"date": "2018-08-22", "close": 177.4, "volume": 14413.0}, {"date": "2018-08-23", "close": 175.0, "volume": 3725.0}, {"date": "2018-08-24", "close": 175.9, "volume": 3107.0}, {"date": "2018-08-27", "close": 173.5, "volume": 3628.0}, {"date": "2018-08-28", "close": 179.5, "volume": 4319.0}, {"date": "2018-08-29", "close": 171.6, "volume": 6217.0}, {"date": "2018-08-30", "close": 174.0, "volume": 2797.0}, {"date": "2018-08-31", "close": 176.0, "volume": 2099.0}, {"date": "2018-09-04", "close": 164.5, "volume": 10866.0}, {"date": "2018-09-05", "close": 159.6, "volume": 6341.0}, {"date": "2018-09-06", "close": 167.3, "volume": 20321.0}, {"date": "2018-09-07", "close": 166.5, "volume": 10945.0}, {"date": "2018-09-10", "close": 164.0, "volume": 8640.0}, {"date": "2018-09-11", "close": 162.1, "volume": 12370.0}, {"date": "2018-09-12", "close": 163.7, "volume": 8197.0}, {"date": "2018-09-13", "close": 165.9, "volume": 8284.0}, {"date": "2018-09-14", "close": 164.2, "volume": 7536.0}, {"date": "2018-09-17", "close": 163.6, "volume": 8617.0}, {"date": "2018-09-18", "close": 164.6, "volume": 7340.0}, {"date": "2018-09-19", "close": 172.0, "volume": 13377.0}, {"date": "2018-09-20", "close": 164.9, "volume": 14960.0}, {"date": "2018-09-21", "close": 163.2, "volume": 73290.0}, {"date": "2018-09-24", "close": 161.5, "volume": 7488.0}, {"date": "2018-09-25", "close": 157.0, "volume": 7629.0}, {"date": "2018-09-26", "close": 160.0, "volume": 6912.0}, {"date": "2018-09-27", "close": 163.2, "volume": 3280.0}, {"date": "2018-09-28", "close": 162.5, "volume": 12741.0}, {"date": "2018-10-01", "close": 161.2, "volume": 6590.0}, {"date": "2018-10-02", "close": 159.3, "volume": 8624.0}, {"date": "2018-10-03", "close": 159.3, "volume": 4287.0}, {"date": "2018-10-04", "close": 149.6, "volume": 10210.0}, {"date": "2018-10-05", "close": 139.9, "volume": 6962.0}, {"date": "2018-10-08", "close": 141.5, "volume": 2772.0}, {"date": "2018-10-09", "close": 143.3, "volume": 3204.0}, {"date": "2018-10-10", "close": 140.5, "volume": 5209.0}, {"date": "2018-10-11", "close": 132.1, "volume": 10245.0}, {"date": "2018-10-12", "close": 139.5, "volume": 4774.0}, {"date": "2018-10-15", "close": 139.2, "volume": 3022.0}, {"date": "2018-10-16", "close": 139.2, "volume": 2450.0}, {"date": "2018-10-17", "close": 135.0, "volume": 2772.0}, {"date": "2018-10-18", "close": 138.1, "volume": 2858.0}, {"date": "2018-10-19", "close": 137.9, "volume": 2331.0}, {"date": "2018-10-22", "close": 132.4, "volume": 1585.0}, {"date": "2018-10-23", "close": 131.4, "volume": 3689.0}, {"date": "2018-10-24", "close": 126.6, "volume": 3103.0}, {"date": "2018-10-25", "close": 129.5, "volume": 3996.0}, {"date": "2018-10-26", "close": 125.1, "volume": 1815.0}, {"date": "2018-10-29", "close": 130.2, "volume": 2808.0}, {"date": "2018-10-30", "close": 129.6, "volume": 7855.0}, {"date": "2018-10-31", "close": 132.0, "volume": 3785.0}, {"date": "2018-11-01", "close": 133.5, "volume": 5261.0}, {"date": "2018-11-02", "close": 133.6, "volume": 1604.0}, {"date": "2018-11-05", "close": 134.3, "volume": 2177.0}, {"date": "2018-11-06", "close": 132.6, "volume": 1498.0}, {"date": "2018-11-07", "close": 133.4, "volume": 2211.0}, {"date": "2018-11-08", "close": 127.6, "volume": 2742.0}, {"date": "2018-11-09", "close": 119.9, "volume": 3836.0}, {"date": "2018-11-12", "close": 140.0, "volume": 11465.0}, {"date": "2018-11-13", "close": 152.3, "volume": 9062.0}, {"date": "2018-11-14", "close": 135.7, "volume": 12006.0}, {"date": "2018-11-15", "close": 136.4, "volume": 6788.0}, {"date": "2018-11-16", "close": 134.5, "volume": 2799.0}, {"date": "2018-11-19", "close": 132.6, "volume": 4890.0}, {"date": "2018-11-20", "close": 123.4, "volume": 3651.0}, {"date": "2018-11-21", "close": 120.5, "volume": 1973.0}, {"date": "2018-11-23", "close": 122.4, "volume": 910.0}, {"date": "2018-11-26", "close": 117.0, "volume": 1832.0}, {"date": "2018-11-27", "close": 113.6, "volume": 4706.0}, {"date": "2018-11-28", "close": 116.8, "volume": 2886.0}, {"date": "2018-11-29", "close": 116.2, "volume": 2900.0}, {"date": "2018-11-30", "close": 120.0, "volume": 4144.0}, {"date": "2018-12-03", "close": 117.9, "volume": 2231.0}, {"date": "2018-12-04", "close": 108.6, "volume": 2145.0}, {"date": "2018-12-06", "close": 102.5, "volume": 2396.0}, {"date": "2018-12-07", "close": 102.5, "volume": 4175.0}, {"date": "2018-12-10", "close": 102.1, "volume": 3549.0}, {"date": "2018-12-11", "close": 100.0, "volume": 3049.0}, {"date": "2018-12-12", "close": 103.4, "volume": 3521.0}, {"date": "2018-12-13", "close": 102.2, "volume": 2613.0}, {"date": "2018-12-14", "close": 100.4, "volume": 1750.0}, {"date": "2018-12-17", "close": 96.0, "volume": 3039.0}, {"date": "2018-12-18", "close": 87.8, "volume": 5052.0}, {"date": "2018-12-19", "close": 84.8, "volume": 8395.0}, {"date": "2018-12-20", "close": 73.4, "volume": 10230.0}, {"date": "2018-12-21", "close": 67.5, "volume": 20138.0}, {"date": "2018-12-24", "close": 68.5, "volume": 1464.0}, {"date": "2018-12-26", "close": 91.3, "volume": 6648.0}, {"date": "2018-12-27", "close": 83.3, "volume": 3758.0}, {"date": "2018-12-28", "close": 87.8, "volume": 1108.0}, {"date": "2018-12-31", "close": 81.5, "volume": 3274.0}, {"date": "2019-01-02", "close": 79.5, "volume": 1742.0}, {"date": "2019-01-03", "close": 85.0, "volume": 27213.0}, {"date": "2019-01-04", "close": 99.2, "volume": 8851.0}, {"date": "2019-01-07", "close": 115.4, "volume": 17115.0}, {"date": "2019-01-08", "close": 104.7, "volume": 8776.0}, {"date": "2019-01-09", "close": 117.5, "volume": 4444.0}, {"date": "2019-01-10", "close": 115.0, "volume": 3865.0}, {"date": "2019-01-11", "close": 110.1, "volume": 3194.0}, {"date": "2019-01-14", "close": 104.5, "volume": 5317.0}, {"date": "2019-01-15", "close": 104.7, "volume": 929.0}, {"date": "2019-01-16", "close": 104.8, "volume": 871.0}, {"date": "2019-01-17", "close": 103.0, "volume": 2554.0}, {"date": "2019-01-18", "close": 104.2, "volume": 3408.0}, {"date": "2019-01-22", "close": 98.9, "volume": 3951.0}, {"date": "2019-01-23", "close": 103.5, "volume": 806.0}, {"date": "2019-01-24", "close": 103.4, "volume": 1031.0}, {"date": "2019-01-25", "close": 110.7, "volume": 3509.0}, {"date": "2019-01-28", "close": 111.1, "volume": 3547.0}, {"date": "2019-01-29", "close": 116.1, "volume": 4496.0}, {"date": "2019-01-30", "close": 120.1, "volume": 5032.0}, {"date": "2019-01-31", "close": 119.7, "volume": 2634.0}, {"date": "2019-02-01", "close": 122.7, "volume": 3850.0}, {"date": "2019-02-04", "close": 129.3, "volume": 8155.0}, {"date": "2019-02-05", "close": 135.0, "volume": 5242.0}, {"date": "2019-02-06", "close": 135.0, "volume": 3731.0}, {"date": "2019-02-07", "close": 135.1, "volume": 4791.0}, {"date": "2019-02-08", "close": 140.7, "volume": 5330.0}, {"date": "2019-02-11", "close": 129.9, "volume": 5522.0}, {"date": "2019-02-12", "close": 127.3, "volume": 5897.0}, {"date": "2019-02-13", "close": 123.7, "volume": 6573.0}, {"date": "2019-02-14", "close": 119.7, "volume": 2267.0}, {"date": "2019-02-15", "close": 127.1, "volume": 4294.0}, {"date": "2019-02-19", "close": 110.9, "volume": 7776.0}, {"date": "2019-02-20", "close": 111.2, "volume": 5474.0}, {"date": "2019-02-21", "close": 110.9, "volume": 3739.0}, {"date": "2019-02-22", "close": 108.2, "volume": 5145.0}, {"date": "2019-02-25", "close": 110.1, "volume": 5677.0}, {"date": "2019-02-26", "close": 107.7, "volume": 3445.0}, {"date": "2019-02-27", "close": 108.6, "volume": 3715.0}, {"date": "2019-02-28", "close": 113.2, "volume": 8641.0}, {"date": "2019-03-01", "close": 121.1, "volume": 5795.0}, {"date": "2019-03-04", "close": 126.6, "volume": 12167.0}, {"date": "2019-03-05", "close": 127.0, "volume": 9560.0}, {"date": "2019-03-06", "close": 118.7, "volume": 11643.0}, {"date": "2019-03-07", "close": 117.6, "volume": 3049.0}, {"date": "2019-03-08", "close": 109.8, "volume": 6883.0}, {"date": "2019-03-11", "close": 110.0, "volume": 9498.0}, {"date": "2019-03-12", "close": 120.0, "volume": 19508.0}, {"date": "2019-03-13", "close": 125.7, "volume": 7510.0}, {"date": "2019-03-14", "close": 130.2, "volume": 4402.0}, {"date": "2019-03-15", "close": 129.0, "volume": 44230.0}, {"date": "2019-03-18", "close": 123.0, "volume": 8073.0}, {"date": "2019-03-19", "close": 127.8, "volume": 3659.0}, {"date": "2019-03-20", "close": 120.7, "volume": 2486.0}, {"date": "2019-03-21", "close": 122.9, "volume": 3383.0}, {"date": "2019-03-22", "close": 115.4, "volume": 5014.0}, {"date": "2019-03-25", "close": 112.5, "volume": 5366.0}, {"date": "2019-03-26", "close": 110.9, "volume": 5029.0}, {"date": "2019-03-27", "close": 109.5, "volume": 2991.0}, {"date": "2019-03-28", "close": 113.0, "volume": 1686.0}, {"date": "2019-03-29", "close": 108.1, "volume": 5746.0}, {"date": "2019-04-01", "close": 103.4, "volume": 5945.0}, {"date": "2019-04-02", "close": 102.3, "volume": 6424.0}, {"date": "2019-04-03", "close": 104.9, "volume": 2376.0}, {"date": "2019-04-04", "close": 103.5, "volume": 4398.0}, {"date": "2019-04-05", "close": 109.2, "volume": 2843.0}, {"date": "2019-04-08", "close": 109.4, "volume": 4292.0}, {"date": "2019-04-09", "close": 100.0, "volume": 10511.0}, {"date": "2019-04-10", "close": 99.9, "volume": 7319.0}, {"date": "2019-04-11", "close": 103.5, "volume": 3026.0}, {"date": "2019-04-12", "close": 104.8, "volume": 1081.0}, {"date": "2019-04-15", "close": 103.1, "volume": 1653.0}, {"date": "2019-04-16", "close": 103.3, "volume": 1374.0}, {"date": "2019-04-17", "close": 105.8, "volume": 2176.0}, {"date": "2019-04-18", "close": 106.4, "volume": 2072.0}, {"date": "2019-04-22", "close": 96.0, "volume": 7229.0}, {"date": "2019-04-23", "close": 99.2, "volume": 6206.0}, {"date": "2019-04-24", "close": 100.1, "volume": 2116.0}, {"date": "2019-04-25", "close": 95.6, "volume": 1303.0}, {"date": "2019-04-26", "close": 99.9, "volume": 1232.0}, {"date": "2019-04-29", "close": 99.9, "volume": 5578.0}, {"date": "2019-04-30", "close": 100.0, "volume": 3902.0}, {"date": "2019-05-01", "close": 98.0, "volume": 1630.0}, {"date": "2019-05-02", "close": 96.45, "volume": 1264.0}, {"date": "2019-05-03", "close": 94.6, "volume": 3596.0}, {"date": "2019-05-06", "close": 94.1, "volume": 3870.0}, {"date": "2019-05-07", "close": 90.5, "volume": 4435.0}, {"date": "2019-05-08", "close": 95.0, "volume": 5428.0}, {"date": "2019-05-09", "close": 93.7, "volume": 2285.0}, {"date": "2019-05-10", "close": 91.0, "volume": 1878.0}, {"date": "2019-05-13", "close": 91.5, "volume": 4517.0}, {"date": "2019-05-14", "close": 94.3, "volume": 2163.0}, {"date": "2019-05-15", "close": 92.5, "volume": 12711.0}, {"date": "2019-05-16", "close": 91.2, "volume": 1850.0}, {"date": "2019-05-17", "close": 88.0, "volume": 1691.0}, {"date": "2019-05-20", "close": 87.9, "volume": 2130.0}, {"date": "2019-05-21", "close": 89.0, "volume": 1063.0}, {"date": "2019-05-22", "close": 87.1, "volume": 2106.0}, {"date": "2019-05-23", "close": 89.5, "volume": 3760.0}, {"date": "2019-05-24", "close": 89.5, "volume": 1623.0}, {"date": "2019-05-28", "close": 84.4, "volume": 2342.0}, {"date": "2019-05-29", "close": 80.5, "volume": 2536.0}, {"date": "2019-05-30", "close": 79.9, "volume": 3232.0}, {"date": "2019-05-31", "close": 71.3, "volume": 3761.0}, {"date": "2019-06-03", "close": 71.7, "volume": 5341.0}, {"date": "2019-06-04", "close": 76.2, "volume": 5137.0}, {"date": "2019-06-05", "close": 71.0, "volume": 6050.0}, {"date": "2019-06-06", "close": 72.1, "volume": 3233.0}, {"date": "2019-06-07", "close": 81.2, "volume": 3848.0}, {"date": "2019-06-10", "close": 89.2, "volume": 5996.0}, {"date": "2019-06-11", "close": 90.2, "volume": 2442.0}, {"date": "2019-06-12", "close": 89.3, "volume": 1929.0}, {"date": "2019-06-13", "close": 98.7, "volume": 14394.0}, {"date": "2019-06-14", "close": 93.5, "volume": 3859.0}, {"date": "2019-06-17", "close": 93.0, "volume": 4352.0}, {"date": "2019-06-18", "close": 90.7, "volume": 3140.0}, {"date": "2019-06-19", "close": 90.1, "volume": 1908.0}, {"date": "2019-06-20", "close": 92.8, "volume": 1793.0}, {"date": "2019-06-21", "close": 94.8, "volume": 4905.0}, {"date": "2019-06-24", "close": 92.5, "volume": 1807.0}, {"date": "2019-06-25", "close": 95.0, "volume": 5151.0}, {"date": "2019-06-26", "close": 94.8, "volume": 7557.0}, {"date": "2019-06-27", "close": 96.8, "volume": 11525.0}, {"date": "2019-06-28", "close": 116.2, "volume": 54620.0}, {"date": "2019-07-01", "close": 122.6, "volume": 16745.0}, {"date": "2019-07-02", "close": 115.7, "volume": 6837.0}, {"date": "2019-07-03", "close": 117.5, "volume": 3180.0}, {"date": "2019-07-05", "close": 111.1, "volume": 4480.0}, {"date": "2019-07-08", "close": 110.9, "volume": 6237.0}, {"date": "2019-07-09", "close": 121.4, "volume": 2802.0}, {"date": "2019-07-10", "close": 113.5, "volume": 10995.0}, {"date": "2019-07-11", "close": 112.6, "volume": 2113.0}, {"date": "2019-07-12", "close": 110.0, "volume": 3706.0}, {"date": "2019-07-15", "close": 110.5, "volume": 5869.0}, {"date": "2019-07-16", "close": 108.9, "volume": 2539.0}, {"date": "2019-07-17", "close": 105.6, "volume": 2668.0}, {"date": "2019-07-18", "close": 103.4, "volume": 7442.0}, {"date": "2019-07-19", "close": 103.6, "volume": 2140.0}, {"date": "2019-07-22", "close": 101.2, "volume": 988.0}, {"date": "2019-07-23", "close": 102.6, "volume": 1871.0}, {"date": "2019-07-24", "close": 102.7, "volume": 840.0}, {"date": "2019-07-25", "close": 102.4, "volume": 1216.0}, {"date": "2019-07-26", "close": 109.1, "volume": 2623.0}, {"date": "2019-07-29", "close": 123.7, "volume": 9682.0}, {"date": "2019-07-30", "close": 117.4, "volume": 5403.0}, {"date": "2019-07-31", "close": 122.4, "volume": 5643.0}, {"date": "2019-08-01", "close": 117.1, "volume": 2428.0}, {"date": "2019-08-02", "close": 105.4, "volume": 2338.0}, {"date": "2019-08-05", "close": 107.6, "volume": 1937.0}, {"date": "2019-08-06", "close": 102.6, "volume": 2960.0}, {"date": "2019-08-07", "close": 109.3, "volume": 3417.0}, {"date": "2019-08-08", "close": 105.3, "volume": 3711.0}, {"date": "2019-08-09", "close": 98.3, "volume": 3632.0}, {"date": "2019-08-12", "close": 93.1, "volume": 2595.0}, {"date": "2019-08-13", "close": 100.3, "volume": 1520.0}, {"date": "2019-08-14", "close": 90.2, "volume": 2567.0}, {"date": "2019-08-15", "close": 87.6, "volume": 2081.0}, {"date": "2019-08-16", "close": 91.9, "volume": 2237.0}, {"date": "2019-08-19", "close": 90.1, "volume": 2097.0}, {"date": "2019-08-20", "close": 89.6, "volume": 1478.0}, {"date": "2019-08-21", "close": 94.0, "volume": 1908.0}, {"date": "2019-08-22", "close": 91.5, "volume": 1003.0}, {"date": "2019-08-23", "close": 86.5, "volume": 1706.0}, {"date": "2019-08-26", "close": 97.7, "volume": 3754.0}, {"date": "2019-08-27", "close": 93.8, "volume": 2049.0}, {"date": "2019-08-28", "close": 97.9, "volume": 1127.0}, {"date": "2019-08-29", "close": 98.5, "volume": 1987.0}, {"date": "2019-08-30", "close": 99.1, "volume": 913.0}, {"date": "2019-09-03", "close": 93.4, "volume": 1555.0}, {"date": "2019-09-04", "close": 95.5, "volume": 757.0}, {"date": "2019-09-05", "close": 105.1, "volume": 3736.0}, {"date": "2019-09-06", "close": 100.2, "volume": 11760.0}, {"date": "2019-09-09", "close": 105.0, "volume": 7043.0}, {"date": "2019-09-10", "close": 118.1, "volume": 5598.0}, {"date": "2019-09-11", "close": 129.7, "volume": 12256.0}, {"date": "2019-09-12", "close": 140.0, "volume": 7402.0}, {"date": "2019-09-13", "close": 141.3, "volume": 8066.0}, {"date": "2019-09-16", "close": 148.1, "volume": 16497.0}, {"date": "2019-09-17", "close": 148.0, "volume": 7596.0}, {"date": "2019-09-18", "close": 144.7, "volume": 7066.0}, {"date": "2019-09-19", "close": 140.0, "volume": 8234.0}, {"date": "2019-09-20", "close": 137.4, "volume": 33054.0}, {"date": "2019-09-23", "close": 132.2, "volume": 7191.0}, {"date": "2019-09-24", "close": 122.5, "volume": 3734.0}, {"date": "2019-09-25", "close": 132.1, "volume": 4707.0}, {"date": "2019-09-26", "close": 128.2, "volume": 2362.0}, {"date": "2019-09-27", "close": 125.2, "volume": 6644.0}, {"date": "2019-09-30", "close": 147.6, "volume": 13103.0}, {"date": "2019-10-01", "close": 144.3, "volume": 6495.0}, {"date": "2019-10-02", "close": 153.2, "volume": 4096.0}, {"date": "2019-10-03", "close": 147.9, "volume": 10969.0}, {"date": "2019-10-04", "close": 144.8, "volume": 8267.0}, {"date": "2019-10-07", "close": 141.8, "volume": 8449.0}, {"date": "2019-10-08", "close": 140.5, "volume": 4728.0}, {"date": "2019-10-09", "close": 141.4, "volume": 5777.0}, {"date": "2019-10-10", "close": 150.8, "volume": 5892.0}, {"date": "2019-10-11", "close": 152.6, "volume": 10368.0}, {"date": "2019-10-14", "close": 146.2, "volume": 3324.0}, {"date": "2019-10-15", "close": 153.8, "volume": 6483.0}, {"date": "2019-10-16", "close": 146.0, "volume": 8576.0}, {"date": "2019-10-17", "close": 149.2, "volume": 3478.0}, {"date": "2019-10-18", "close": 146.5, "volume": 7410.0}, {"date": "2019-10-21", "close": 150.7, "volume": 4963.0}, {"date": "2019-10-22", "close": 139.7, "volume": 13047.0}, {"date": "2019-10-23", "close": 142.2, "volume": 8325.0}, {"date": "2019-10-24", "close": 136.3, "volume": 6241.0}, {"date": "2019-10-25", "close": 146.7, "volume": 6794.0}, {"date": "2019-10-28", "close": 147.3, "volume": 5886.0}, {"date": "2019-10-29", "close": 138.1, "volume": 9207.0}, {"date": "2019-10-30", "close": 134.3, "volume": 4646.0}, {"date": "2019-10-31", "close": 135.2, "volume": 6243.0}, {"date": "2019-11-01", "close": 143.5, "volume": 6257.0}, {"date": "2019-11-04", "close": 148.8, "volume": 2899.0}, {"date": "2019-11-05", "close": 149.3, "volume": 3869.0}, {"date": "2019-11-06", "close": 142.2, "volume": 5078.0}, {"date": "2019-11-07", "close": 150.5, "volume": 5737.0}, {"date": "2019-11-08", "close": 151.9, "volume": 3723.0}, {"date": "2019-11-11", "close": 155.3, "volume": 4686.0}, {"date": "2019-11-12", "close": 147.2, "volume": 6231.0}, {"date": "2019-11-13", "close": 149.5, "volume": 8043.0}, {"date": "2019-11-14", "close": 149.4, "volume": 5421.0}, {"date": "2019-11-15", "close": 147.2, "volume": 4491.0}, {"date": "2019-11-18", "close": 144.3, "volume": 8333.0}, {"date": "2019-11-19", "close": 143.9, "volume": 5580.0}, {"date": "2019-11-20", "close": 143.8, "volume": 4747.0}, {"date": "2019-11-21", "close": 147.9, "volume": 4483.0}, {"date": "2019-11-22", "close": 149.3, "volume": 7996.0}, {"date": "2019-11-25", "close": 162.0, "volume": 14181.0}, {"date": "2019-11-26", "close": 174.3, "volume": 23123.0}, {"date": "2019-11-27", "close": 157.1, "volume": 22383.0}, {"date": "2019-11-29", "close": 150.7, "volume": 6301.0}, {"date": "2019-12-02", "close": 140.1, "volume": 14823.0}, {"date": "2019-12-03", "close": 141.9, "volume": 9581.0}, {"date": "2019-12-04", "close": 139.8, "volume": 9628.0}, {"date": "2019-12-05", "close": 136.1, "volume": 8663.0}, {"date": "2019-12-06", "close": 138.4, "volume": 6052.0}, {"date": "2019-12-09", "close": 131.2, "volume": 9971.0}, {"date": "2019-12-10", "close": 130.8, "volume": 6155.0}, {"date": "2019-12-11", "close": 135.8, "volume": 4639.0}, {"date": "2019-12-12", "close": 146.2, "volume": 8731.0}, {"date": "2019-12-13", "close": 147.7, "volume": 8026.0}, {"date": "2019-12-16", "close": 149.9, "volume": 7806.0}, {"date": "2019-12-17", "close": 154.6, "volume": 6547.0}, {"date": "2019-12-18", "close": 149.9, "volume": 7746.0}, {"date": "2019-12-19", "close": 154.3, "volume": 4648.0}, {"date": "2019-12-20", "close": 156.2, "volume": 12749.0}, {"date": "2019-12-23", "close": 159.9, "volume": 15680.0}, {"date": "2019-12-24", "close": 162.6, "volume": 7509.0}, {"date": "2019-12-26", "close": 160.0, "volume": 4767.0}, {"date": "2019-12-27", "close": 158.8, "volume": 6186.0}, {"date": "2019-12-30", "close": 153.2, "volume": 7219.0}, {"date": "2019-12-31", "close": 158.9, "volume": 6885.0}, {"date": "2020-01-02", "close": 152.6, "volume": 7338.0}, {"date": "2020-01-03", "close": 151.1, "volume": 6756.0}, {"date": "2020-01-06", "close": 148.1, "volume": 6598.0}, {"date": "2020-01-07", "close": 148.9, "volume": 3021.0}, {"date": "2020-01-08", "close": 145.5, "volume": 2941.0}, {"date": "2020-01-09", "close": 145.4, "volume": 4317.0}, {"date": "2020-01-10", "close": 151.7, "volume": 6544.0}, {"date": "2020-01-13", "close": 153.3, "volume": 4327.0}, {"date": "2020-01-14", "close": 156.5, "volume": 7955.0}, {"date": "2020-01-15", "close": 155.0, "volume": 7014.0}, {"date": "2020-01-16", "close": 158.8, "volume": 4287.0}, {"date": "2020-01-17", "close": 159.1, "volume": 6056.0}, {"date": "2020-01-21", "close": 152.7, "volume": 6589.0}, {"date": "2020-01-22", "close": 156.9, "volume": 9006.0}, {"date": "2020-01-23", "close": 168.6, "volume": 15934.0}, {"date": "2020-01-24", "close": 152.9, "volume": 12400.0}, {"date": "2020-01-27", "close": 145.3, "volume": 13274.0}, {"date": "2020-01-28", "close": 146.4, "volume": 3688.0}, {"date": "2020-01-29", "close": 148.3, "volume": 6992.0}, {"date": "2020-01-30", "close": 145.9, "volume": 6604.0}, {"date": "2020-01-31", "close": 145.1, "volume": 8501.0}, {"date": "2020-02-03", "close": 148.7, "volume": 8530.0}, {"date": "2020-02-04", "close": 152.7, "volume": 5918.0}, {"date": "2020-02-05", "close": 152.6, "volume": 5547.0}, {"date": "2020-02-06", "close": 152.5, "volume": 5127.0}, {"date": "2020-02-07", "close": 146.5, "volume": 4945.0}, {"date": "2020-02-10", "close": 144.4, "volume": 4468.0}, {"date": "2020-02-11", "close": 146.1, "volume": 5033.0}, {"date": "2020-02-12", "close": 149.3, "volume": 2126.0}, {"date": "2020-02-13", "close": 148.4, "volume": 1672.0}, {"date": "2020-02-14", "close": 149.0, "volume": 4286.0}, {"date": "2020-02-18", "close": 147.4, "volume": 5183.0}, {"date": "2020-02-19", "close": 147.0, "volume": 6448.0}, {"date": "2020-02-20", "close": 146.4, "volume": 4497.0}, {"date": "2020-02-21", "close": 145.0, "volume": 3993.0}, {"date": "2020-02-24", "close": 139.1, "volume": 5220.0}, {"date": "2020-02-25", "close": 128.5, "volume": 9671.0}, {"date": "2020-02-26", "close": 129.7, "volume": 5546.0}, {"date": "2020-02-27", "close": 118.1, "volume": 8037.0}, {"date": "2020-02-28", "close": 118.7, "volume": 7954.0}, {"date": "2020-03-02", "close": 123.7, "volume": 5777.0}, {"date": "2020-03-03", "close": 120.1, "volume": 7805.0}, {"date": "2020-03-04", "close": 124.3, "volume": 3397.0}, {"date": "2020-03-05", "close": 124.1, "volume": 5342.0}, {"date": "2020-03-06", "close": 119.6, "volume": 4467.0}, {"date": "2020-03-09", "close": 104.6, "volume": 10751.0}, {"date": "2020-03-10", "close": 101.8, "volume": 7648.0}, {"date": "2020-03-11", "close": 105.2, "volume": 7055.0}, {"date": "2020-03-12", "close": 81.2, "volume": 24582.0}, {"date": "2020-03-13", "close": 91.1, "volume": 9957.0}, {"date": "2020-03-16", "close": 71.4, "volume": 8328.0}, {"date": "2020-03-17", "close": 87.5, "volume": 9812.0}, {"date": "2020-03-18", "close": 75.1, "volume": 9616.0}, {"date": "2020-03-19", "close": 92.0, "volume": 9243.0}, {"date": "2020-03-20", "close": 86.7, "volume": 7570.0}, {"date": "2020-03-23", "close": 79.9, "volume": 8511.0}, {"date": "2020-03-24", "close": 106.9, "volume": 9789.0}, {"date": "2020-03-25", "close": 113.3, "volume": 6134.0}, {"date": "2020-03-26", "close": 116.6, "volume": 6284.0}, {"date": "2020-03-27", "close": 111.5, "volume": 3675.0}, {"date": "2020-03-30", "close": 114.2, "volume": 2612.0}, {"date": "2020-03-31", "close": 109.3, "volume": 5828.0}, {"date": "2020-04-01", "close": 90.2, "volume": 8829.0}, {"date": "2020-04-02", "close": 96.8, "volume": 4711.0}, {"date": "2020-04-03", "close": 100.9, "volume": 2853.0}, {"date": "2020-04-06", "close": 107.7, "volume": 5171.0}, {"date": "2020-04-07", "close": 100.5, "volume": 6316.0}, {"date": "2020-04-08", "close": 109.3, "volume": 5005.0}, {"date": "2020-04-09", "close": 106.6, "volume": 4085.0}, {"date": "2020-04-13", "close": 110.4, "volume": 4810.0}, {"date": "2020-04-14", "close": 115.9, "volume": 4842.0}, {"date": "2020-04-15", "close": 111.3, "volume": 3502.0}, {"date": "2020-04-16", "close": 106.5, "volume": 6208.0}, {"date": "2020-04-17", "close": 110.2, "volume": 5872.0}, {"date": "2020-04-20", "close": 105.8, "volume": 4545.0}, {"date": "2020-04-21", "close": 99.7, "volume": 6881.0}, {"date": "2020-04-22", "close": 108.3, "volume": 3581.0}, {"date": "2020-04-23", "close": 115.1, "volume": 12659.0}, {"date": "2020-04-24", "close": 115.5, "volume": 5710.0}, {"date": "2020-04-27", "close": 120.4, "volume": 5222.0}, {"date": "2020-04-28", "close": 121.8, "volume": 5859.0}, {"date": "2020-04-29", "close": 126.9, "volume": 7223.0}, {"date": "2020-04-30", "close": 120.7, "volume": 3329.0}, {"date": "2020-05-01", "close": 109.9, "volume": 5637.0}, {"date": "2020-05-04", "close": 103.3, "volume": 4359.0}, {"date": "2020-05-05", "close": 107.4, "volume": 4699.0}, {"date": "2020-05-06", "close": 101.1, "volume": 2129.0}, {"date": "2020-05-07", "close": 104.6, "volume": 6034.0}, {"date": "2020-05-08", "close": 111.7, "volume": 4388.0}, {"date": "2020-05-11", "close": 106.7, "volume": 4969.0}, {"date": "2020-05-12", "close": 103.9, "volume": 4100.0}, {"date": "2020-05-13", "close": 99.9, "volume": 8565.0}, {"date": "2020-05-14", "close": 101.9, "volume": 3380.0}, {"date": "2020-05-15", "close": 102.6, "volume": 4555.0}, {"date": "2020-05-18", "close": 106.3, "volume": 3767.0}, {"date": "2020-05-19", "close": 100.5, "volume": 2384.0}, {"date": "2020-05-20", "close": 108.8, "volume": 2930.0}, {"date": "2020-05-21", "close": 107.9, "volume": 2173.0}, {"date": "2020-05-22", "close": 111.4, "volume": 1304.0}, {"date": "2020-05-26", "close": 120.3, "volume": 4618.0}, {"date": "2020-05-27", "close": 138.6, "volume": 8454.0}, {"date": "2020-05-28", "close": 122.0, "volume": 8929.0}, {"date": "2020-05-29", "close": 114.8, "volume": 4843.0}, {"date": "2020-06-01", "close": 115.0, "volume": 8189.0}, {"date": "2020-06-02", "close": 115.4, "volume": 3484.0}, {"date": "2020-06-03", "close": 120.0, "volume": 4979.0}, {"date": "2020-06-04", "close": 115.1, "volume": 2989.0}, {"date": "2020-06-05", "close": 125.4, "volume": 4635.0}, {"date": "2020-06-08", "close": 136.2, "volume": 5298.0}, {"date": "2020-06-09", "close": 126.4, "volume": 4083.0}, {"date": "2020-06-10", "close": 126.3, "volume": 4513.0}, {"date": "2020-06-11", "close": 113.8, "volume": 7230.0}, {"date": "2020-06-12", "close": 114.9, "volume": 7514.0}, {"date": "2020-06-15", "close": 119.2, "volume": 3600.0}, {"date": "2020-06-16", "close": 119.1, "volume": 2948.0}, {"date": "2020-06-17", "close": 115.6, "volume": 4596.0}, {"date": "2020-06-18", "close": 127.1, "volume": 6268.0}, {"date": "2020-06-19", "close": 137.9, "volume": 10903.0}, {"date": "2020-06-22", "close": 146.6, "volume": 5186.0}, {"date": "2020-06-23", "close": 151.2, "volume": 10886.0}, {"date": "2020-06-24", "close": 140.1, "volume": 13271.0}, {"date": "2020-06-25", "close": 144.5, "volume": 5174.0}, {"date": "2020-06-26", "close": 141.9, "volume": 26883.0}, {"date": "2020-06-29", "close": 140.7, "volume": 9179.0}, {"date": "2020-06-30", "close": 110.1, "volume": 35654.0}, {"date": "2020-07-01", "close": 101.6, "volume": 19553.0}, {"date": "2020-07-02", "close": 103.0, "volume": 11109.0}, {"date": "2020-07-06", "close": 100.0, "volume": 7213.0}, {"date": "2020-07-07", "close": 96.6, "volume": 17903.0}, {"date": "2020-07-08", "close": 88.0, "volume": 11718.0}, {"date": "2020-07-09", "close": 87.6, "volume": 15435.0}, {"date": "2020-07-10", "close": 95.4, "volume": 25509.0}, {"date": "2020-07-13", "close": 88.0, "volume": 29532.0}, {"date": "2020-07-14", "close": 84.7, "volume": 28269.0}, {"date": "2020-07-15", "close": 79.2, "volume": 29212.0}, {"date": "2020-07-16", "close": 81.8, "volume": 17093.0}, {"date": "2020-07-17", "close": 85.7, "volume": 9747.0}, {"date": "2020-07-20", "close": 82.6, "volume": 8554.0}, {"date": "2020-07-21", "close": 76.3, "volume": 16674.0}, {"date": "2020-07-22", "close": 73.6, "volume": 21344.0}, {"date": "2020-07-23", "close": 70.6, "volume": 17964.0}, {"date": "2020-07-24", "close": 71.3, "volume": 13052.0}, {"date": "2020-07-27", "close": 70.0, "volume": 38187.0}, {"date": "2020-07-28", "close": 67.5, "volume": 36237.0}, {"date": "2020-07-29", "close": 65.2, "volume": 23757.0}, {"date": "2020-07-30", "close": 69.2, "volume": 23913.0}, {"date": "2020-07-31", "close": 65.6, "volume": 24959.0}, {"date": "2020-08-03", "close": 64.8, "volume": 19638.0}, {"date": "2020-08-04", "close": 64.8, "volume": 29071.0}, {"date": "2020-08-05", "close": 67.2, "volume": 28925.0}, {"date": "2020-08-06", "close": 68.4, "volume": 16363.0}, {"date": "2020-08-07", "close": 66.6, "volume": 13727.0}, {"date": "2020-08-10", "close": 67.9, "volume": 9160.0}, {"date": "2020-08-11", "close": 65.5, "volume": 17350.0}, {"date": "2020-08-12", "close": 61.6, "volume": 25294.0}, {"date": "2020-08-13", "close": 62.7, "volume": 38312.0}, {"date": "2020-08-14", "close": 65.5, "volume": 31400.0}, {"date": "2020-08-17", "close": 74.65, "volume": 57135.0}, {"date": "2020-08-18", "close": 85.6, "volume": 56220.0}, {"date": "2020-08-19", "close": 100.6, "volume": 123869.0}, {"date": "2020-08-20", "close": 92.8, "volume": 89569.0}, {"date": "2020-08-21", "close": 94.7, "volume": 60488.0}, {"date": "2020-08-24", "close": 89.3, "volume": 38353.0}, {"date": "2020-08-25", "close": 87.9, "volume": 27610.0}, {"date": "2020-08-26", "close": 88.6, "volume": 12694.0}, {"date": "2020-08-27", "close": 89.4, "volume": 18236.0}, {"date": "2020-08-28", "close": 88.7, "volume": 9750.0}, {"date": "2020-08-31", "close": 91.9, "volume": 40708.0}, {"date": "2020-09-01", "close": 88.1, "volume": 26007.0}, {"date": "2020-09-02", "close": 84.6, "volume": 27102.0}, {"date": "2020-09-03", "close": 89.8, "volume": 23276.0}, {"date": "2020-09-04", "close": 84.0, "volume": 14268.0}, {"date": "2020-09-08", "close": 84.5, "volume": 12259.0}, {"date": "2020-09-09", "close": 87.6, "volume": 11715.0}, {"date": "2020-09-10", "close": 87.6, "volume": 12081.0}, {"date": "2020-09-11", "close": 83.9, "volume": 20507.0}, {"date": "2020-09-14", "close": 88.3, "volume": 15482.0}, {"date": "2020-09-15", "close": 89.7, "volume": 10591.0}, {"date": "2020-09-16", "close": 90.4, "volume": 8566.0}, {"date": "2020-09-17", "close": 93.6, "volume": 11586.0}, {"date": "2020-09-18", "close": 95.9, "volume": 14065.0}, {"date": "2020-09-21", "close": 87.3, "volume": 10754.0}, {"date": "2020-09-22", "close": 84.7, "volume": 8403.0}, {"date": "2020-09-23", "close": 79.3, "volume": 16200.0}, {"date": "2020-09-24", "close": 78.3, "volume": 10451.0}, {"date": "2020-09-25", "close": 81.5, "volume": 6491.0}, {"date": "2020-09-28", "close": 82.7, "volume": 5699.0}, {"date": "2020-09-29", "close": 80.8, "volume": 4728.0}, {"date": "2020-09-30", "close": 77.4, "volume": 18023.0}, {"date": "2020-10-01", "close": 76.1, "volume": 9496.0}, {"date": "2020-10-02", "close": 78.1, "volume": 8053.0}, {"date": "2020-10-05", "close": 84.3, "volume": 9643.0}, {"date": "2020-10-06", "close": 84.9, "volume": 4791.0}, {"date": "2020-10-07", "close": 88.9, "volume": 5398.0}, {"date": "2020-10-08", "close": 92.2, "volume": 6900.0}, {"date": "2020-10-09", "close": 89.1, "volume": 3617.0}, {"date": "2020-10-12", "close": 86.7, "volume": 6280.0}, {"date": "2020-10-13", "close": 84.9, "volume": 4648.0}, {"date": "2020-10-14", "close": 81.9, "volume": 4419.0}, {"date": "2020-10-15", "close": 84.9, "volume": 6902.0}, {"date": "2020-10-16", "close": 86.9, "volume": 5065.0}, {"date": "2020-10-19", "close": 84.1, "volume": 3251.0}, {"date": "2020-10-20", "close": 83.8, "volume": 3029.0}, {"date": "2020-10-21", "close": 83.6, "volume": 5537.0}, {"date": "2020-10-22", "close": 85.9, "volume": 4375.0}, {"date": "2020-10-23", "close": 84.7, "volume": 3422.0}, {"date": "2020-10-26", "close": 81.0, "volume": 5994.0}, {"date": "2020-10-27", "close": 77.9, "volume": 7702.0}, {"date": "2020-10-28", "close": 74.3, "volume": 5773.0}, {"date": "2020-10-29", "close": 76.2, "volume": 5660.0}, {"date": "2020-10-30", "close": 74.1, "volume": 6284.0}, {"date": "2020-11-02", "close": 74.9, "volume": 4536.0}, {"date": "2020-11-03", "close": 77.4, "volume": 5299.0}, {"date": "2020-11-04", "close": 76.0, "volume": 5624.0}, {"date": "2020-11-05", "close": 74.5, "volume": 11845.0}, {"date": "2020-11-06", "close": 76.4, "volume": 7134.0}, {"date": "2020-11-09", "close": 78.4, "volume": 10794.0}, {"date": "2020-11-10", "close": 87.0, "volume": 21292.0}, {"date": "2020-11-11", "close": 88.0, "volume": 7291.0}, {"date": "2020-11-12", "close": 82.6, "volume": 9875.0}, {"date": "2020-11-13", "close": 86.4, "volume": 5741.0}, {"date": "2020-11-16", "close": 85.4, "volume": 6711.0}, {"date": "2020-11-17", "close": 86.8, "volume": 5436.0}, {"date": "2020-11-18", "close": 89.8, "volume": 8459.0}, {"date": "2020-11-19", "close": 92.8, "volume": 5672.0}, {"date": "2020-11-20", "close": 94.6, "volume": 5021.0}, {"date": "2020-11-23", "close": 96.3, "volume": 4307.0}, {"date": "2020-11-24", "close": 96.0, "volume": 10971.0}, {"date": "2020-11-25", "close": 94.5, "volume": 3538.0}, {"date": "2020-11-27", "close": 94.2, "volume": 3232.0}, {"date": "2020-11-30", "close": 91.5, "volume": 3856.0}, {"date": "2020-12-01", "close": 91.2, "volume": 8046.0}, {"date": "2020-12-02", "close": 94.0, "volume": 4386.0}, {"date": "2020-12-03", "close": 93.8, "volume": 3948.0}, {"date": "2020-12-04", "close": 99.2, "volume": 4547.0}, {"date": "2020-12-07", "close": 97.9, "volume": 2856.0}, {"date": "2020-12-08", "close": 103.4, "volume": 6731.0}, {"date": "2020-12-09", "close": 101.1, "volume": 11277.0}, {"date": "2020-12-10", "close": 101.1, "volume": 6183.0}, {"date": "2020-12-11", "close": 108.0, "volume": 5840.0}, {"date": "2020-12-14", "close": 98.6, "volume": 7402.0}, {"date": "2020-12-15", "close": 100.1, "volume": 4504.0}, {"date": "2020-12-16", "close": 99.3, "volume": 2988.0}, {"date": "2020-12-17", "close": 103.4, "volume": 4561.0}, {"date": "2020-12-18", "close": 105.7, "volume": 16813.0}, {"date": "2020-12-21", "close": 106.6, "volume": 7457.0}, {"date": "2020-12-22", "close": 112.7, "volume": 10772.0}, {"date": "2020-12-23", "close": 126.3, "volume": 11279.0}, {"date": "2020-12-24", "close": 120.0, "volume": 10622.0}, {"date": "2020-12-28", "close": 116.6, "volume": 5431.0}, {"date": "2020-12-29", "close": 119.5, "volume": 5411.0}, {"date": "2020-12-30", "close": 119.7, "volume": 4937.0}, {"date": "2020-12-31", "close": 115.1, "volume": 2295.0}, {"date": "2021-01-04", "close": 120.4, "volume": 3617.0}, {"date": "2021-01-05", "close": 126.2, "volume": 4905.0}, {"date": "2021-01-06", "close": 118.9, "volume": 13990.0}, {"date": "2021-01-07", "close": 122.8, "volume": 4212.0}, {"date": "2021-01-08", "close": 121.1, "volume": 3317.0}, {"date": "2021-01-11", "close": 113.2, "volume": 8138.0}, {"date": "2021-01-12", "close": 113.6, "volume": 8546.0}, {"date": "2021-01-13", "close": 105.1, "volume": 10052.0}, {"date": "2021-01-14", "close": 117.9, "volume": 9665.0}, {"date": "2021-01-15", "close": 108.9, "volume": 6614.0}, {"date": "2021-01-19", "close": 111.2, "volume": 5776.0}, {"date": "2021-01-20", "close": 117.6, "volume": 9280.0}, {"date": "2021-01-21", "close": 117.0, "volume": 8664.0}, {"date": "2021-01-22", "close": 126.4, "volume": 13255.0}, {"date": "2021-01-25", "close": 123.4, "volume": 32465.0}, {"date": "2021-01-26", "close": 115.7, "volume": 14060.0}, {"date": "2021-01-27", "close": 120.5, "volume": 13223.0}, {"date": "2021-01-28", "close": 118.6, "volume": 6421.0}, {"date": "2021-01-29", "close": 117.5, "volume": 5594.0}, {"date": "2021-02-01", "close": 121.4, "volume": 3759.0}, {"date": "2021-02-02", "close": 135.7, "volume": 9687.0}, {"date": "2021-02-03", "close": 134.2, "volume": 10488.0}, {"date": "2021-02-04", "close": 133.9, "volume": 5486.0}, {"date": "2021-02-05", "close": 139.6, "volume": 6981.0}, {"date": "2021-02-08", "close": 150.6, "volume": 11103.0}, {"date": "2021-02-09", "close": 160.6, "volume": 17134.0}, {"date": "2021-02-10", "close": 149.5, "volume": 12324.0}, {"date": "2021-02-11", "close": 145.7, "volume": 3379.0}, {"date": "2021-02-12", "close": 136.4, "volume": 10611.0}, {"date": "2021-02-16", "close": 140.5, "volume": 4790.0}, {"date": "2021-02-17", "close": 154.2, "volume": 9191.0}, {"date": "2021-02-18", "close": 146.1, "volume": 8729.0}, {"date": "2021-02-19", "close": 149.0, "volume": 4974.0}, {"date": "2021-02-22", "close": 146.9, "volume": 6149.0}, {"date": "2021-02-23", "close": 141.0, "volume": 5296.0}, {"date": "2021-02-24", "close": 151.6, "volume": 3632.0}, {"date": "2021-02-25", "close": 142.0, "volume": 5419.0}, {"date": "2021-02-26", "close": 137.1, "volume": 4324.0}, {"date": "2021-03-01", "close": 143.2, "volume": 3272.0}, {"date": "2021-03-02", "close": 142.6, "volume": 4865.0}, {"date": "2021-03-03", "close": 151.3, "volume": 11964.0}, {"date": "2021-03-04", "close": 133.4, "volume": 12377.0}, {"date": "2021-03-05", "close": 136.8, "volume": 29239.0}, {"date": "2021-03-08", "close": 144.6, "volume": 18889.0}, {"date": "2021-03-09", "close": 151.0, "volume": 13828.0}, {"date": "2021-03-10", "close": 171.9, "volume": 19017.0}, {"date": "2021-03-11", "close": 167.6, "volume": 18605.0}, {"date": "2021-03-12", "close": 169.3, "volume": 5642.0}, {"date": "2021-03-15", "close": 174.6, "volume": 5802.0}, {"date": "2021-03-16", "close": 166.6, "volume": 2924.0}, {"date": "2021-03-17", "close": 172.8, "volume": 5948.0}, {"date": "2021-03-18", "close": 163.8, "volume": 5563.0}, {"date": "2021-03-19", "close": 158.3, "volume": 16637.0}, {"date": "2021-03-22", "close": 164.2, "volume": 6672.0}, {"date": "2021-03-23", "close": 147.0, "volume": 55266.0}, {"date": "2021-03-24", "close": 137.6, "volume": 11402.0}, {"date": "2021-03-25", "close": 136.0, "volume": 20444.0}, {"date": "2021-03-26", "close": 132.4, "volume": 4856.0}, {"date": "2021-03-29", "close": 135.4, "volume": 19350.0}, {"date": "2021-03-30", "close": 136.8, "volume": 7837.0}, {"date": "2021-03-31", "close": 151.5, "volume": 12821.0}, {"date": "2021-04-01", "close": 153.3, "volume": 13998.0}, {"date": "2021-04-05", "close": 152.1, "volume": 31647.0}, {"date": "2021-04-06", "close": 141.4, "volume": 17603.0}, {"date": "2021-04-07", "close": 138.1, "volume": 10528.0}, {"date": "2021-04-08", "close": 139.5, "volume": 10931.0}, {"date": "2021-04-09", "close": 137.6, "volume": 6039.0}, {"date": "2021-04-12", "close": 134.6, "volume": 12368.0}, {"date": "2021-04-13", "close": 134.1, "volume": 9241.0}, {"date": "2021-04-14", "close": 136.0, "volume": 6308.0}, {"date": "2021-04-15", "close": 136.9, "volume": 7360.0}, {"date": "2021-04-16", "close": 126.9, "volume": 11316.0}, {"date": "2021-04-19", "close": 126.9, "volume": 8109.0}, {"date": "2021-04-20", "close": 135.8, "volume": 13307.0}, {"date": "2021-04-21", "close": 137.3, "volume": 7736.0}, {"date": "2021-04-22", "close": 138.0, "volume": 6273.0}, {"date": "2021-04-23", "close": 135.3, "volume": 5237.0}, {"date": "2021-04-26", "close": 137.6, "volume": 11781.0}, {"date": "2021-04-27", "close": 133.5, "volume": 7713.0}, {"date": "2021-04-28", "close": 133.5, "volume": 3324.0}, {"date": "2021-04-29", "close": 130.0, "volume": 6080.0}, {"date": "2021-04-30", "close": 132.0, "volume": 7235.0}, {"date": "2021-05-03", "close": 124.1, "volume": 8377.0}, {"date": "2021-05-04", "close": 122.3, "volume": 6368.0}, {"date": "2021-05-05", "close": 121.3, "volume": 5028.0}, {"date": "2021-05-06", "close": 114.7, "volume": 6792.0}, {"date": "2021-05-07", "close": 115.0, "volume": 8466.0}, {"date": "2021-05-10", "close": 113.8, "volume": 7835.0}, {"date": "2021-05-11", "close": 111.1, "volume": 8145.0}, {"date": "2021-05-12", "close": 114.5, "volume": 14259.0}, {"date": "2021-05-13", "close": 116.7, "volume": 5241.0}, {"date": "2021-05-14", "close": 117.0, "volume": 7615.0}, {"date": "2021-05-17", "close": 117.0, "volume": 2640.0}, {"date": "2021-05-18", "close": 116.4, "volume": 7290.0}, {"date": "2021-05-19", "close": 112.3, "volume": 8067.0}, {"date": "2021-05-20", "close": 111.6, "volume": 11504.0}, {"date": "2021-05-21", "close": 113.5, "volume": 4983.0}, {"date": "2021-05-24", "close": 114.8, "volume": 14821.0}, {"date": "2021-05-25", "close": 108.4, "volume": 11620.0}, {"date": "2021-05-26", "close": 108.2, "volume": 11380.0}, {"date": "2021-05-27", "close": 117.8, "volume": 29554.0}, {"date": "2021-05-28", "close": 112.6, "volume": 21891.0}, {"date": "2021-06-01", "close": 103.0, "volume": 16080.0}, {"date": "2021-06-02", "close": 98.7, "volume": 20045.0}, {"date": "2021-06-03", "close": 98.4, "volume": 16081.0}, {"date": "2021-06-04", "close": 97.7, "volume": 12780.0}, {"date": "2021-06-07", "close": 110.0, "volume": 21212.0}, {"date": "2021-06-08", "close": 107.3, "volume": 14254.0}, {"date": "2021-06-09", "close": 105.0, "volume": 11378.0}, {"date": "2021-06-10", "close": 105.6, "volume": 7931.0}, {"date": "2021-06-11", "close": 104.9, "volume": 12726.0}, {"date": "2021-06-14", "close": 118.8, "volume": 22981.0}, {"date": "2021-06-15", "close": 118.1, "volume": 15533.0}, {"date": "2021-06-16", "close": 123.6, "volume": 8379.0}, {"date": "2021-06-17", "close": 124.3, "volume": 8717.0}, {"date": "2021-06-18", "close": 115.7, "volume": 7400.0}, {"date": "2021-06-21", "close": 115.8, "volume": 4943.0}, {"date": "2021-06-22", "close": 116.2, "volume": 4125.0}, {"date": "2021-06-23", "close": 117.6, "volume": 5044.0}, {"date": "2021-06-24", "close": 116.6, "volume": 6090.0}, {"date": "2021-06-25", "close": 114.3, "volume": 15316.0}, {"date": "2021-06-28", "close": 117.7, "volume": 6179.0}, {"date": "2021-06-29", "close": 116.3, "volume": 9135.0}, {"date": "2021-06-30", "close": 113.0, "volume": 4342.0}, {"date": "2021-07-01", "close": 123.2, "volume": 10474.0}, {"date": "2021-07-02", "close": 115.5, "volume": 6932.0}, {"date": "2021-07-06", "close": 106.6, "volume": 12826.0}, {"date": "2021-07-07", "close": 107.8, "volume": 4739.0}, {"date": "2021-07-08", "close": 107.7, "volume": 3961.0}, {"date": "2021-07-09", "close": 103.7, "volume": 6915.0}, {"date": "2021-07-12", "close": 111.3, "volume": 9419.0}, {"date": "2021-07-13", "close": 109.8, "volume": 5800.0}, {"date": "2021-07-14", "close": 105.3, "volume": 4530.0}, {"date": "2021-07-15", "close": 103.5, "volume": 5650.0}, {"date": "2021-07-16", "close": 102.8, "volume": 2789.0}, {"date": "2021-07-19", "close": 105.4, "volume": 3309.0}, {"date": "2021-07-20", "close": 114.4, "volume": 8716.0}, {"date": "2021-07-21", "close": 115.0, "volume": 5584.0}, {"date": "2021-07-22", "close": 109.2, "volume": 3090.0}, {"date": "2021-07-23", "close": 105.7, "volume": 3356.0}, {"date": "2021-07-26", "close": 108.2, "volume": 3377.0}, {"date": "2021-07-27", "close": 107.9, "volume": 4314.0}, {"date": "2021-07-28", "close": 111.0, "volume": 3247.0}, {"date": "2021-07-29", "close": 111.9, "volume": 2747.0}, {"date": "2021-07-30", "close": 107.0, "volume": 1769.0}, {"date": "2021-08-02", "close": 108.7, "volume": 1897.0}, {"date": "2021-08-03", "close": 106.5, "volume": 2408.0}, {"date": "2021-08-04", "close": 105.8, "volume": 1717.0}, {"date": "2021-08-05", "close": 111.0, "volume": 3125.0}, {"date": "2021-08-06", "close": 106.0, "volume": 2655.0}, {"date": "2021-08-09", "close": 108.2, "volume": 1582.0}, {"date": "2021-08-10", "close": 113.3, "volume": 3548.0}, {"date": "2021-08-11", "close": 106.5, "volume": 3266.0}, {"date": "2021-08-12", "close": 106.9, "volume": 3506.0}, {"date": "2021-08-13", "close": 107.4, "volume": 1594.0}, {"date": "2021-08-16", "close": 103.2, "volume": 4008.0}, {"date": "2021-08-17", "close": 99.5, "volume": 6642.0}, {"date": "2021-08-18", "close": 101.8, "volume": 3795.0}, {"date": "2021-08-19", "close": 95.5, "volume": 9898.0}, {"date": "2021-08-20", "close": 98.5, "volume": 4543.0}, {"date": "2021-08-23", "close": 100.1, "volume": 9292.0}, {"date": "2021-08-24", "close": 106.3, "volume": 11705.0}, {"date": "2021-08-25", "close": 114.8, "volume": 8499.0}, {"date": "2021-08-26", "close": 110.4, "volume": 4445.0}, {"date": "2021-08-27", "close": 110.7, "volume": 8200.0}, {"date": "2021-08-30", "close": 111.1, "volume": 11685.0}, {"date": "2021-08-31", "close": 112.0, "volume": 7087.0}, {"date": "2021-09-01", "close": 114.0, "volume": 9034.0}, {"date": "2021-09-02", "close": 122.2, "volume": 25235.0}, {"date": "2021-09-03", "close": 139.6, "volume": 30037.0}, {"date": "2021-09-07", "close": 134.5, "volume": 30037.0}, {"date": "2021-09-08", "close": 121.5, "volume": 20202.0}, {"date": "2021-09-09", "close": 121.8, "volume": 11824.0}, {"date": "2021-09-10", "close": 120.5, "volume": 13221.0}, {"date": "2021-09-13", "close": 118.3, "volume": 8617.0}, {"date": "2021-09-14", "close": 112.1, "volume": 14380.0}, {"date": "2021-09-15", "close": 117.8, "volume": 17603.0}, {"date": "2021-09-16", "close": 118.8, "volume": 23807.0}, {"date": "2021-09-17", "close": 121.7, "volume": 26550.0}, {"date": "2021-09-20", "close": 120.3, "volume": 45231.0}, {"date": "2021-09-21", "close": 110.3, "volume": 170707.0}, {"date": "2021-09-22", "close": 112.6, "volume": 36573.0}, {"date": "2021-09-23", "close": 118.3, "volume": 25657.0}, {"date": "2021-09-24", "close": 115.1, "volume": 13329.0}, {"date": "2021-09-27", "close": 127.2, "volume": 19544.0}, {"date": "2021-09-28", "close": 124.6, "volume": 9015.0}, {"date": "2021-09-29", "close": 123.1, "volume": 7842.0}, {"date": "2021-09-30", "close": 125.0, "volume": 13932.0}, {"date": "2021-10-01", "close": 125.1, "volume": 6039.0}, {"date": "2021-10-04", "close": 121.4, "volume": 9999.0}, {"date": "2021-10-05", "close": 121.0, "volume": 4892.0}, {"date": "2021-10-06", "close": 121.4, "volume": 5462.0}, {"date": "2021-10-07", "close": 123.1, "volume": 4364.0}, {"date": "2021-10-08", "close": 124.1, "volume": 4826.0}, {"date": "2021-10-11", "close": 123.8, "volume": 2622.0}, {"date": "2021-10-12", "close": 124.4, "volume": 1828.0}, {"date": "2021-10-13", "close": 126.5, "volume": 4434.0}, {"date": "2021-10-14", "close": 128.4, "volume": 6175.0}, {"date": "2021-10-15", "close": 133.6, "volume": 9877.0}, {"date": "2021-10-18", "close": 123.9, "volume": 11438.0}, {"date": "2021-10-19", "close": 124.9, "volume": 2213.0}, {"date": "2021-10-20", "close": 129.9, "volume": 5406.0}, {"date": "2021-10-21", "close": 126.0, "volume": 5006.0}, {"date": "2021-10-22", "close": 127.7, "volume": 5584.0}, {"date": "2021-10-25", "close": 124.1, "volume": 4298.0}, {"date": "2021-10-26", "close": 128.3, "volume": 7007.0}, {"date": "2021-10-27", "close": 128.4, "volume": 4101.0}, {"date": "2021-10-28", "close": 123.4, "volume": 4806.0}, {"date": "2021-10-29", "close": 125.9, "volume": 2920.0}, {"date": "2021-11-01", "close": 129.7, "volume": 3684.0}, {"date": "2021-11-02", "close": 129.8, "volume": 3334.0}, {"date": "2021-11-03", "close": 128.8, "volume": 6707.0}, {"date": "2021-11-04", "close": 131.5, "volume": 2131.0}, {"date": "2021-11-05", "close": 131.7, "volume": 4338.0}, {"date": "2021-11-08", "close": 133.1, "volume": 4993.0}, {"date": "2021-11-09", "close": 130.1, "volume": 5521.0}, {"date": "2021-11-10", "close": 127.1, "volume": 5514.0}, {"date": "2021-11-11", "close": 125.7, "volume": 2273.0}, {"date": "2021-11-12", "close": 123.3, "volume": 4458.0}, {"date": "2021-11-15", "close": 120.4, "volume": 4413.0}, {"date": "2021-11-16", "close": 120.4, "volume": 3939.0}, {"date": "2021-11-17", "close": 118.3, "volume": 3780.0}, {"date": "2021-11-18", "close": 112.6, "volume": 5183.0}, {"date": "2021-11-19", "close": 114.4, "volume": 4514.0}, {"date": "2021-11-22", "close": 110.2, "volume": 3849.0}, {"date": "2021-11-23", "close": 109.3, "volume": 4305.0}, {"date": "2021-11-24", "close": 111.1, "volume": 2665.0}, {"date": "2021-11-26", "close": 104.6, "volume": 3945.0}, {"date": "2021-11-29", "close": 105.4, "volume": 29923.0}, {"date": "2021-11-30", "close": 103.5, "volume": 6602.0}, {"date": "2021-12-01", "close": 91.9, "volume": 7303.0}, {"date": "2021-12-02", "close": 94.0, "volume": 11525.0}, {"date": "2021-12-03", "close": 92.6, "volume": 9139.0}, {"date": "2021-12-06", "close": 99.7, "volume": 12247.0}, {"date": "2021-12-07", "close": 105.8, "volume": 7121.0}, {"date": "2021-12-08", "close": 104.7, "volume": 6115.0}, {"date": "2021-12-09", "close": 99.0, "volume": 3442.0}, {"date": "2021-12-10", "close": 97.8, "volume": 6605.0}, {"date": "2021-12-13", "close": 96.3, "volume": 5189.0}, {"date": "2021-12-14", "close": 92.1, "volume": 5065.0}, {"date": "2021-12-15", "close": 94.2, "volume": 11143.0}, {"date": "2021-12-16", "close": 92.6, "volume": 8104.0}, {"date": "2021-12-17", "close": 91.0, "volume": 28428.0}, {"date": "2021-12-20", "close": 92.2, "volume": 7163.0}, {"date": "2021-12-21", "close": 91.3, "volume": 7914.0}, {"date": "2021-12-22", "close": 93.0, "volume": 5661.0}, {"date": "2021-12-23", "close": 94.3, "volume": 4225.0}, {"date": "2021-12-27", "close": 94.9, "volume": 3677.0}, {"date": "2021-12-28", "close": 92.5, "volume": 4625.0}, {"date": "2021-12-29", "close": 95.3, "volume": 4920.0}, {"date": "2021-12-30", "close": 95.3, "volume": 4034.0}, {"date": "2021-12-31", "close": 91.6, "volume": 9629.0}, {"date": "2022-01-03", "close": 94.9, "volume": 4889.0}, {"date": "2022-01-04", "close": 94.4, "volume": 7215.0}, {"date": "2022-01-05", "close": 91.3, "volume": 6076.0}, {"date": "2022-01-06", "close": 90.0, "volume": 3847.0}, {"date": "2022-01-07", "close": 90.7, "volume": 2663.0}, {"date": "2022-01-10", "close": 90.5, "volume": 4673.0}, {"date": "2022-01-11", "close": 93.0, "volume": 2221.0}, {"date": "2022-01-12", "close": 89.9, "volume": 5789.0}, {"date": "2022-01-13", "close": 82.9, "volume": 7160.0}, {"date": "2022-01-14", "close": 83.2, "volume": 3788.0}, {"date": "2022-01-18", "close": 80.1, "volume": 8841.0}, {"date": "2022-01-19", "close": 81.0, "volume": 3462.0}, {"date": "2022-01-20", "close": 79.3, "volume": 3548.0}, {"date": "2022-01-21", "close": 77.5, "volume": 8337.0}, {"date": "2022-01-24", "close": 76.1, "volume": 14339.0}, {"date": "2022-01-25", "close": 77.4, "volume": 8107.0}, {"date": "2022-01-26", "close": 77.5, "volume": 5915.0}, {"date": "2022-01-27", "close": 75.9, "volume": 6558.0}, {"date": "2022-01-28", "close": 76.1, "volume": 3296.0}, {"date": "2022-01-31", "close": 81.9, "volume": 3039.0}, {"date": "2022-02-01", "close": 83.5, "volume": 6828.0}, {"date": "2022-02-02", "close": 83.3, "volume": 5002.0}, {"date": "2022-02-03", "close": 78.9, "volume": 4132.0}, {"date": "2022-02-04", "close": 78.2, "volume": 4190.0}, {"date": "2022-02-07", "close": 77.9, "volume": 3604.0}, {"date": "2022-02-08", "close": 79.2, "volume": 3093.0}, {"date": "2022-02-09", "close": 80.9, "volume": 5030.0}, {"date": "2022-02-10", "close": 81.4, "volume": 6655.0}, {"date": "2022-02-11", "close": 82.4, "volume": 4783.0}, {"date": "2022-02-14", "close": 82.4, "volume": 3246.0}, {"date": "2022-02-15", "close": 83.8, "volume": 3941.0}, {"date": "2022-02-16", "close": 84.1, "volume": 5494.0}, {"date": "2022-02-17", "close": 82.0, "volume": 5388.0}, {"date": "2022-02-18", "close": 79.0, "volume": 4974.0}, {"date": "2022-02-22", "close": 81.2, "volume": 22379.0}, {"date": "2022-02-23", "close": 80.9, "volume": 4364.0}, {"date": "2022-02-24", "close": 80.0, "volume": 5195.0}, {"date": "2022-02-25", "close": 80.6, "volume": 4443.0}, {"date": "2022-02-28", "close": 83.8, "volume": 5777.0}, {"date": "2022-03-01", "close": 83.2, "volume": 4678.0}, {"date": "2022-03-02", "close": 85.9, "volume": 3916.0}, {"date": "2022-03-03", "close": 84.3, "volume": 8719.0}, {"date": "2022-03-04", "close": 81.4, "volume": 6372.0}, {"date": "2022-03-07", "close": 76.8, "volume": 5418.0}, {"date": "2022-03-08", "close": 77.0, "volume": 5545.0}, {"date": "2022-03-09", "close": 79.6, "volume": 3740.0}, {"date": "2022-03-10", "close": 79.9, "volume": 4969.0}, {"date": "2022-03-11", "close": 78.8, "volume": 3697.0}, {"date": "2022-03-14", "close": 76.9, "volume": 8516.0}, {"date": "2022-03-15", "close": 79.7, "volume": 4608.0}, {"date": "2022-03-16", "close": 80.2, "volume": 5112.0}, {"date": "2022-03-17", "close": 84.0, "volume": 5954.0}, {"date": "2022-03-18", "close": 86.1, "volume": 8521.0}, {"date": "2022-03-21", "close": 84.4, "volume": 5740.0}, {"date": "2022-03-22", "close": 84.0, "volume": 4329.0}, {"date": "2022-03-23", "close": 83.3, "volume": 4538.0}, {"date": "2022-03-24", "close": 83.3, "volume": 5784.0}, {"date": "2022-03-25", "close": 83.4, "volume": 4319.0}, {"date": "2022-03-28", "close": 83.1, "volume": 3816.0}, {"date": "2022-03-29", "close": 84.2, "volume": 4861.0}, {"date": "2022-03-30", "close": 81.8, "volume": 5072.0}, {"date": "2022-03-31", "close": 81.1, "volume": 5054.0}, {"date": "2022-04-01", "close": 84.8, "volume": 3310.0}, {"date": "2022-04-04", "close": 86.5, "volume": 6816.0}, {"date": "2022-04-05", "close": 87.9, "volume": 6131.0}, {"date": "2022-04-06", "close": 89.3, "volume": 12346.0}, {"date": "2022-04-07", "close": 88.0, "volume": 6989.0}, {"date": "2022-04-08", "close": 87.8, "volume": 5867.0}, {"date": "2022-04-11", "close": 80.6, "volume": 11741.0}, {"date": "2022-04-12", "close": 78.0, "volume": 11115.0}, {"date": "2022-04-13", "close": 78.4, "volume": 11276.0}, {"date": "2022-04-14", "close": 79.2, "volume": 12254.0}, {"date": "2022-04-18", "close": 75.7, "volume": 11479.0}, {"date": "2022-04-19", "close": 76.2, "volume": 7323.0}, {"date": "2022-04-20", "close": 75.9, "volume": 8285.0}, {"date": "2022-04-21", "close": 72.4, "volume": 15352.0}, {"date": "2022-04-22", "close": 73.0, "volume": 9848.0}, {"date": "2022-04-25", "close": 72.4, "volume": 7357.0}, {"date": "2022-04-26", "close": 68.3, "volume": 20742.0}, {"date": "2022-04-27", "close": 66.3, "volume": 14961.0}, {"date": "2022-04-28", "close": 66.3, "volume": 10909.0}, {"date": "2022-04-29", "close": 65.7, "volume": 10432.0}, {"date": "2022-05-02", "close": 66.0, "volume": 16607.0}, {"date": "2022-05-03", "close": 65.1, "volume": 11510.0}, {"date": "2022-05-04", "close": 65.5, "volume": 16452.0}, {"date": "2022-05-05", "close": 63.7, "volume": 12996.0}, {"date": "2022-05-06", "close": 61.4, "volume": 12442.0}, {"date": "2022-05-09", "close": 60.8, "volume": 20315.0}, {"date": "2022-05-10", "close": 60.4, "volume": 24611.0}, {"date": "2022-05-11", "close": 56.5, "volume": 25670.0}, {"date": "2022-05-12", "close": 54.2, "volume": 24246.0}, {"date": "2022-05-13", "close": 56.6, "volume": 14235.0}, {"date": "2022-05-16", "close": 60.5, "volume": 18501.0}, {"date": "2022-05-17", "close": 63.0, "volume": 19453.0}, {"date": "2022-05-18", "close": 60.95, "volume": 25959.0}, {"date": "2022-05-19", "close": 59.2, "volume": 19550.0}, {"date": "2022-05-20", "close": 59.4, "volume": 33069.0}, {"date": "2022-05-23", "close": 63.0, "volume": 53474.0}, {"date": "2022-05-24", "close": 55.6, "volume": 77707.0}, {"date": "2022-05-25", "close": 20.1, "volume": 672741.0}, {"date": "2022-05-26", "close": 19.55, "volume": 279171.0}, {"date": "2022-05-27", "close": 20.0, "volume": 91665.0}, {"date": "2022-05-31", "close": 19.3, "volume": 51313.0}, {"date": "2022-06-01", "close": 18.1, "volume": 44243.0}, {"date": "2022-06-02", "close": 19.5, "volume": 39889.0}, {"date": "2022-06-03", "close": 22.7, "volume": 91022.0}, {"date": "2022-06-06", "close": 22.9, "volume": 35309.0}, {"date": "2022-06-07", "close": 25.0, "volume": 43995.0}, {"date": "2022-06-08", "close": 22.7, "volume": 25490.0}, {"date": "2022-06-09", "close": 21.5, "volume": 16932.0}, {"date": "2022-06-10", "close": 21.0, "volume": 27554.0}, {"date": "2022-06-13", "close": 20.8, "volume": 18140.0}, {"date": "2022-06-14", "close": 21.0, "volume": 15386.0}, {"date": "2022-06-15", "close": 22.2, "volume": 14432.0}, {"date": "2022-06-16", "close": 20.7, "volume": 17442.0}, {"date": "2022-06-17", "close": 22.5, "volume": 32195.0}, {"date": "2022-06-21", "close": 21.7, "volume": 16562.0}, {"date": "2022-06-22", "close": 20.8, "volume": 17847.0}, {"date": "2022-06-23", "close": 22.5, "volume": 25174.0}, {"date": "2022-06-24", "close": 21.1, "volume": 165721.0}, {"date": "2022-06-27", "close": 21.8, "volume": 25710.0}, {"date": "2022-06-28", "close": 23.3, "volume": 21386.0}, {"date": "2022-06-29", "close": 21.7, "volume": 24395.0}, {"date": "2022-06-30", "close": 19.2, "volume": 219966.0}, {"date": "2022-07-01", "close": 21.7, "volume": 57806.0}, {"date": "2022-07-05", "close": 25.0, "volume": 45947.0}, {"date": "2022-07-06", "close": 27.3, "volume": 407667.0}, {"date": "2022-07-07", "close": 30.2, "volume": 165984.0}, {"date": "2022-07-08", "close": 34.5, "volume": 96597.0}, {"date": "2022-07-11", "close": 29.4, "volume": 59315.0}, {"date": "2022-07-12", "close": 34.0, "volume": 55833.0}, {"date": "2022-07-13", "close": 33.7, "volume": 33160.0}, {"date": "2022-07-14", "close": 32.9, "volume": 29563.0}, {"date": "2022-07-15", "close": 32.1, "volume": 19861.0}, {"date": "2022-07-18", "close": 31.9, "volume": 25752.0}, {"date": "2022-07-19", "close": 32.1, "volume": 29355.0}, {"date": "2022-07-20", "close": 33.9, "volume": 19977.0}, {"date": "2022-07-21", "close": 33.9, "volume": 13812.0}, {"date": "2022-07-22", "close": 31.0, "volume": 16858.0}, {"date": "2022-07-25", "close": 31.7, "volume": 10263.0}, {"date": "2022-07-26", "close": 32.5, "volume": 10025.0}, {"date": "2022-07-27", "close": 34.8, "volume": 15304.0}, {"date": "2022-07-28", "close": 34.3, "volume": 13493.0}, {"date": "2022-07-29", "close": 31.5, "volume": 15824.0}, {"date": "2022-08-01", "close": 29.5, "volume": 20382.0}, {"date": "2022-08-02", "close": 30.5, "volume": 14147.0}, {"date": "2022-08-03", "close": 31.2, "volume": 10031.0}, {"date": "2022-08-04", "close": 31.7, "volume": 8372.0}, {"date": "2022-08-05", "close": 33.8, "volume": 9840.0}, {"date": "2022-08-08", "close": 34.2, "volume": 7686.0}, {"date": "2022-08-09", "close": 32.5, "volume": 7680.0}, {"date": "2022-08-10", "close": 34.5, "volume": 10320.0}, {"date": "2022-08-11", "close": 36.3, "volume": 14688.0}, {"date": "2022-08-12", "close": 40.4, "volume": 30105.0}, {"date": "2022-08-15", "close": 39.1, "volume": 10921.0}, {"date": "2022-08-16", "close": 37.8, "volume": 19347.0}, {"date": "2022-08-17", "close": 36.9, "volume": 14477.0}, {"date": "2022-08-18", "close": 37.4, "volume": 6840.0}, {"date": "2022-08-19", "close": 34.0, "volume": 12857.0}, {"date": "2022-08-22", "close": 33.8, "volume": 3527.0}, {"date": "2022-08-23", "close": 34.3, "volume": 4697.0}, {"date": "2022-08-24", "close": 38.6, "volume": 7354.0}, {"date": "2022-08-25", "close": 40.0, "volume": 7506.0}, {"date": "2022-08-26", "close": 37.0, "volume": 4469.0}, {"date": "2022-08-29", "close": 35.6, "volume": 7430.0}, {"date": "2022-08-30", "close": 36.0, "volume": 3665.0}, {"date": "2022-08-31", "close": 39.2, "volume": 14247.0}, {"date": "2022-09-01", "close": 39.0, "volume": 4402.0}, {"date": "2022-09-02", "close": 39.4, "volume": 9180.0}, {"date": "2022-09-06", "close": 38.1, "volume": 9332.0}, {"date": "2022-09-07", "close": 39.0, "volume": 10864.0}, {"date": "2022-09-08", "close": 42.1, "volume": 10440.0}, {"date": "2022-09-09", "close": 41.0, "volume": 15857.0}, {"date": "2022-09-12", "close": 43.0, "volume": 49853.0}, {"date": "2022-09-13", "close": 38.8, "volume": 32266.0}, {"date": "2022-09-14", "close": 39.1, "volume": 23755.0}, {"date": "2022-09-15", "close": 38.0, "volume": 30955.0}, {"date": "2022-09-16", "close": 36.0, "volume": 27577.0}, {"date": "2022-09-19", "close": 39.0, "volume": 20256.0}, {"date": "2022-09-20", "close": 38.4, "volume": 5297.0}, {"date": "2022-09-21", "close": 34.8, "volume": 7658.0}, {"date": "2022-09-22", "close": 30.6, "volume": 18052.0}, {"date": "2022-09-23", "close": 28.8, "volume": 19742.0}, {"date": "2022-09-26", "close": 29.3, "volume": 4935.0}, {"date": "2022-09-27", "close": 28.7, "volume": 6039.0}, {"date": "2022-09-28", "close": 29.8, "volume": 5075.0}, {"date": "2022-09-29", "close": 27.9, "volume": 4410.0}, {"date": "2022-09-30", "close": 29.2, "volume": 3319.0}, {"date": "2022-10-03", "close": 29.9, "volume": 2347.0}, {"date": "2022-10-04", "close": 29.5, "volume": 5073.0}, {"date": "2022-10-05", "close": 28.4, "volume": 3429.0}, {"date": "2022-10-06", "close": 26.5, "volume": 2313.0}, {"date": "2022-10-07", "close": 24.3, "volume": 7313.0}, {"date": "2022-10-10", "close": 24.1, "volume": 7512.0}, {"date": "2022-10-11", "close": 23.8, "volume": 5215.0}, {"date": "2022-10-12", "close": 24.1, "volume": 4523.0}, {"date": "2022-10-13", "close": 26.9, "volume": 5014.0}, {"date": "2022-10-14", "close": 27.3, "volume": 2598.0}, {"date": "2022-10-17", "close": 29.3, "volume": 2342.0}, {"date": "2022-10-18", "close": 30.9, "volume": 4295.0}, {"date": "2022-10-19", "close": 27.7, "volume": 3925.0}, {"date": "2022-10-20", "close": 25.7, "volume": 3323.0}, {"date": "2022-10-21", "close": 24.0, "volume": 8113.0}, {"date": "2022-10-24", "close": 25.7, "volume": 2645.0}, {"date": "2022-10-25", "close": 26.1, "volume": 3120.0}, {"date": "2022-10-26", "close": 24.2, "volume": 11952.0}, {"date": "2022-10-27", "close": 23.9, "volume": 4808.0}, {"date": "2022-10-28", "close": 24.2, "volume": 3141.0}, {"date": "2022-10-31", "close": 24.9, "volume": 8457.0}, {"date": "2022-11-01", "close": 25.1, "volume": 4205.0}, {"date": "2022-11-02", "close": 24.0, "volume": 13091.0}, {"date": "2022-11-03", "close": 24.1, "volume": 6699.0}, {"date": "2022-11-04", "close": 22.9, "volume": 9604.0}, {"date": "2022-11-07", "close": 23.8, "volume": 9760.0}, {"date": "2022-11-08", "close": 22.2, "volume": 8684.0}, {"date": "2022-11-09", "close": 20.9, "volume": 14805.0}, {"date": "2022-11-10", "close": 22.4, "volume": 20821.0}, {"date": "2022-11-11", "close": 23.6, "volume": 17674.0}, {"date": "2022-11-14", "close": 22.8, "volume": 15873.0}, {"date": "2022-11-15", "close": 22.8, "volume": 12751.0}, {"date": "2022-11-16", "close": 23.6, "volume": 2753.0}, {"date": "2022-11-17", "close": 23.1, "volume": 8705.0}, {"date": "2022-11-18", "close": 24.2, "volume": 6864.0}, {"date": "2022-11-21", "close": 24.5, "volume": 7846.0}, {"date": "2022-11-22", "close": 28.0, "volume": 10056.0}, {"date": "2022-11-23", "close": 26.9, "volume": 6337.0}, {"date": "2022-11-25", "close": 25.9, "volume": 1218.0}, {"date": "2022-11-28", "close": 25.8, "volume": 4087.0}, {"date": "2022-11-29", "close": 26.5, "volume": 6514.0}, {"date": "2022-11-30", "close": 32.5, "volume": 12914.0}, {"date": "2022-12-01", "close": 31.8, "volume": 10137.0}, {"date": "2022-12-02", "close": 33.6, "volume": 11738.0}, {"date": "2022-12-05", "close": 33.8, "volume": 10096.0}, {"date": "2022-12-06", "close": 31.8, "volume": 15199.0}, {"date": "2022-12-07", "close": 32.9, "volume": 6726.0}, {"date": "2022-12-08", "close": 33.9, "volume": 5873.0}, {"date": "2022-12-09", "close": 30.9, "volume": 8407.0}, {"date": "2022-12-12", "close": 30.6, "volume": 6077.0}, {"date": "2022-12-13", "close": 31.0, "volume": 9221.0}, {"date": "2022-12-14", "close": 30.8, "volume": 4508.0}, {"date": "2022-12-15", "close": 31.4, "volume": 7646.0}, {"date": "2022-12-16", "close": 29.7, "volume": 34816.0}, {"date": "2022-12-19", "close": 27.5, "volume": 11259.0}, {"date": "2022-12-20", "close": 26.4, "volume": 9484.0}, {"date": "2022-12-21", "close": 26.7, "volume": 6799.0}, {"date": "2022-12-22", "close": 27.1, "volume": 3349.0}, {"date": "2022-12-23", "close": 25.1, "volume": 13206.0}, {"date": "2022-12-27", "close": 24.7, "volume": 5358.0}, {"date": "2022-12-28", "close": 23.3, "volume": 9457.0}, {"date": "2022-12-29", "close": 23.8, "volume": 22766.0}, {"date": "2022-12-30", "close": 27.5, "volume": 10639.0}, {"date": "2023-01-03", "close": 28.8, "volume": 4375.0}, {"date": "2023-01-04", "close": 33.1, "volume": 13601.0}, {"date": "2023-01-05", "close": 35.5, "volume": 12728.0}, {"date": "2023-01-06", "close": 38.8, "volume": 12837.0}, {"date": "2023-01-09", "close": 43.4, "volume": 21291.0}, {"date": "2023-01-10", "close": 43.2, "volume": 25432.0}, {"date": "2023-01-11", "close": 47.6, "volume": 40777.0}, {"date": "2023-01-12", "close": 49.2, "volume": 30042.0}, {"date": "2023-01-13", "close": 48.5, "volume": 30762.0}, {"date": "2023-01-17", "close": 45.8, "volume": 11265.0}, {"date": "2023-01-18", "close": 43.0, "volume": 6664.0}, {"date": "2023-01-19", "close": 42.6, "volume": 7317.0}, {"date": "2023-01-20", "close": 41.5, "volume": 5421.0}, {"date": "2023-01-23", "close": 46.1, "volume": 13713.0}, {"date": "2023-01-24", "close": 45.1, "volume": 13452.0}, {"date": "2023-01-25", "close": 46.7, "volume": 9970.0}, {"date": "2023-01-26", "close": 47.6, "volume": 8337.0}, {"date": "2023-01-27", "close": 47.1, "volume": 7009.0}, {"date": "2023-01-30", "close": 45.8, "volume": 5148.0}, {"date": "2023-01-31", "close": 46.2, "volume": 4671.0}, {"date": "2023-02-01", "close": 49.8, "volume": 58031.0}, {"date": "2023-02-02", "close": 53.5, "volume": 14975.0}, {"date": "2023-02-03", "close": 52.4, "volume": 10622.0}, {"date": "2023-02-06", "close": 53.2, "volume": 8800.0}, {"date": "2023-02-07", "close": 57.2, "volume": 11906.0}, {"date": "2023-02-08", "close": 63.4, "volume": 50879.0}, {"date": "2023-02-09", "close": 70.7, "volume": 39676.0}, {"date": "2023-02-10", "close": 71.0, "volume": 38151.0}, {"date": "2023-02-13", "close": 72.3, "volume": 33717.0}, {"date": "2023-02-14", "close": 71.9, "volume": 16280.0}, {"date": "2023-02-15", "close": 75.4, "volume": 16226.0}, {"date": "2023-02-16", "close": 73.1, "volume": 15900.0}, {"date": "2023-02-17", "close": 79.2, "volume": 24702.0}, {"date": "2023-02-21", "close": 83.6, "volume": 64924.0}, {"date": "2023-02-22", "close": 80.9, "volume": 61383.0}, {"date": "2023-02-23", "close": 85.1, "volume": 19560.0}, {"date": "2023-02-24", "close": 80.4, "volume": 29601.0}, {"date": "2023-02-27", "close": 76.0, "volume": 26688.0}, {"date": "2023-02-28", "close": 77.5, "volume": 39806.0}, {"date": "2023-03-01", "close": 75.8, "volume": 11233.0}, {"date": "2023-03-02", "close": 73.6, "volume": 8102.0}, {"date": "2023-03-03", "close": 72.1, "volume": 9535.0}, {"date": "2023-03-06", "close": 72.7, "volume": 10321.0}, {"date": "2023-03-07", "close": 67.1, "volume": 12103.0}, {"date": "2023-03-08", "close": 68.2, "volume": 8814.0}, {"date": "2023-03-09", "close": 66.1, "volume": 10609.0}, {"date": "2023-03-10", "close": 65.6, "volume": 14093.0}, {"date": "2023-03-13", "close": 64.7, "volume": 14586.0}, {"date": "2023-03-14", "close": 67.8, "volume": 17915.0}, {"date": "2023-03-15", "close": 66.5, "volume": 11409.0}, {"date": "2023-03-16", "close": 71.1, "volume": 9527.0}, {"date": "2023-03-17", "close": 70.2, "volume": 11066.0}, {"date": "2023-03-20", "close": 67.4, "volume": 6126.0}, {"date": "2023-03-21", "close": 71.2, "volume": 5804.0}, {"date": "2023-03-22", "close": 63.7, "volume": 12771.0}, {"date": "2023-03-23", "close": 62.1, "volume": 25847.0}, {"date": "2023-03-24", "close": 65.3, "volume": 23618.0}, {"date": "2023-03-27", "close": 64.5, "volume": 17534.0}, {"date": "2023-03-28", "close": 64.7, "volume": 13953.0}, {"date": "2023-03-29", "close": 66.2, "volume": 6539.0}, {"date": "2023-03-30", "close": 66.4, "volume": 7113.0}, {"date": "2023-03-31", "close": 65.0, "volume": 15690.0}, {"date": "2023-04-03", "close": 67.9, "volume": 44379.0}, {"date": "2023-04-04", "close": 63.0, "volume": 11460.0}, {"date": "2023-04-05", "close": 60.5, "volume": 12296.0}, {"date": "2023-04-06", "close": 60.4, "volume": 15873.0}, {"date": "2023-04-10", "close": 60.2, "volume": 25257.0}, {"date": "2023-04-11", "close": 62.9, "volume": 32303.0}, {"date": "2023-04-12", "close": 61.8, "volume": 12521.0}, {"date": "2023-04-13", "close": 63.0, "volume": 14156.0}, {"date": "2023-04-14", "close": 62.0, "volume": 7677.0}, {"date": "2023-04-17", "close": 63.2, "volume": 7353.0}, {"date": "2023-04-18", "close": 62.4, "volume": 15023.0}, {"date": "2023-04-19", "close": 63.1, "volume": 18436.0}, {"date": "2023-04-20", "close": 61.6, "volume": 44739.0}, {"date": "2023-04-21", "close": 65.1, "volume": 26058.0}, {"date": "2023-04-24", "close": 65.6, "volume": 20077.0}, {"date": "2023-04-25", "close": 62.0, "volume": 26341.0}, {"date": "2023-04-26", "close": 61.8, "volume": 22781.0}, {"date": "2023-04-27", "close": 59.3, "volume": 12308.0}, {"date": "2023-04-28", "close": 61.7, "volume": 21874.0}, {"date": "2023-05-01", "close": 64.9, "volume": 14155.0}, {"date": "2023-05-02", "close": 61.9, "volume": 7071.0}, {"date": "2023-05-03", "close": 65.3, "volume": 7780.0}, {"date": "2023-05-04", "close": 64.1, "volume": 9638.0}, {"date": "2023-05-05", "close": 65.5, "volume": 13249.0}, {"date": "2023-05-08", "close": 66.2, "volume": 14169.0}, {"date": "2023-05-09", "close": 65.4, "volume": 13470.0}, {"date": "2023-05-10", "close": 65.3, "volume": 12052.0}, {"date": "2023-05-11", "close": 63.5, "volume": 12085.0}, {"date": "2023-05-12", "close": 61.5, "volume": 13738.0}, {"date": "2023-05-15", "close": 61.0, "volume": 11872.0}, {"date": "2023-05-16", "close": 59.5, "volume": 10606.0}, {"date": "2023-05-17", "close": 58.9, "volume": 7308.0}, {"date": "2023-05-18", "close": 59.3, "volume": 10090.0}, {"date": "2023-05-19", "close": 59.4, "volume": 16310.0}, {"date": "2023-05-22", "close": 57.6, "volume": 11786.0}, {"date": "2023-05-23", "close": 60.4, "volume": 15583.0}, {"date": "2023-05-24", "close": 60.0, "volume": 9910.0}, {"date": "2023-05-25", "close": 58.6, "volume": 8237.0}, {"date": "2023-05-26", "close": 57.5, "volume": 8309.0}, {"date": "2023-05-30", "close": 53.2, "volume": 15865.0}, {"date": "2023-05-31", "close": 56.7, "volume": 18700.0}, {"date": "2023-06-01", "close": 57.0, "volume": 11088.0}, {"date": "2023-06-02", "close": 57.1, "volume": 9469.0}, {"date": "2023-06-05", "close": 58.3, "volume": 13201.0}, {"date": "2023-06-06", "close": 57.2, "volume": 12571.0}, {"date": "2023-06-07", "close": 55.3, "volume": 21474.0}, {"date": "2023-06-08", "close": 57.0, "volume": 18800.0}, {"date": "2023-06-09", "close": 59.4, "volume": 24754.0}, {"date": "2023-06-12", "close": 59.6, "volume": 12019.0}, {"date": "2023-06-13", "close": 61.9, "volume": 18670.0}, {"date": "2023-06-14", "close": 63.4, "volume": 20179.0}, {"date": "2023-06-15", "close": 62.7, "volume": 14111.0}, {"date": "2023-06-16", "close": 59.4, "volume": 23325.0}, {"date": "2023-06-20", "close": 60.1, "volume": 14703.0}, {"date": "2023-06-21", "close": 60.5, "volume": 19310.0}, {"date": "2023-06-22", "close": 61.3, "volume": 19851.0}, {"date": "2023-06-23", "close": 59.9, "volume": 277641.0}, {"date": "2023-06-26", "close": 55.0, "volume": 38125.0}, {"date": "2023-06-27", "close": 53.5, "volume": 33575.0}, {"date": "2023-06-28", "close": 57.5, "volume": 21763.0}, {"date": "2023-06-29", "close": 57.6, "volume": 15235.0}, {"date": "2023-06-30", "close": 57.7, "volume": 13583.0}, {"date": "2023-07-03", "close": 60.0, "volume": 11366.0}, {"date": "2023-07-05", "close": 59.2, "volume": 20844.0}, {"date": "2023-07-06", "close": 58.3, "volume": 26675.0}, {"date": "2023-07-07", "close": 61.8, "volume": 28933.0}, {"date": "2023-07-10", "close": 69.6, "volume": 44686.0}, {"date": "2023-07-11", "close": 69.2, "volume": 45953.0}, {"date": "2023-07-12", "close": 68.0, "volume": 23322.0}, {"date": "2023-07-13", "close": 69.1, "volume": 19102.0}, {"date": "2023-07-14", "close": 66.9, "volume": 32629.0}, {"date": "2023-07-17", "close": 71.2, "volume": 48414.0}, {"date": "2023-07-18", "close": 70.6, "volume": 21866.0}, {"date": "2023-07-19", "close": 70.8, "volume": 28096.0}, {"date": "2023-07-20", "close": 71.8, "volume": 52842.0}, {"date": "2023-07-21", "close": 74.55, "volume": 126905.0}, {"date": "2023-07-24", "close": 51.1, "volume": 351576.0}, {"date": "2023-07-25", "close": 53.2, "volume": 169206.0}, {"date": "2023-07-26", "close": 53.05, "volume": 111211.0}, {"date": "2023-07-27", "close": 51.8, "volume": 61648.0}, {"date": "2023-07-28", "close": 57.8, "volume": 84804.0}, {"date": "2023-07-31", "close": 58.4, "volume": 38030.0}, {"date": "2023-08-01", "close": 56.1, "volume": 40923.0}, {"date": "2023-08-02", "close": 53.8, "volume": 25678.0}, {"date": "2023-08-03", "close": 53.2, "volume": 44185.0}, {"date": "2023-08-04", "close": 52.5, "volume": 58405.0}, {"date": "2023-08-07", "close": 51.3, "volume": 30257.0}, {"date": "2023-08-08", "close": 52.9, "volume": 34688.0}, {"date": "2023-08-09", "close": 55.2, "volume": 31367.0}, {"date": "2023-08-10", "close": 53.5, "volume": 23944.0}, {"date": "2023-08-11", "close": 52.1, "volume": 20206.0}, {"date": "2023-08-14", "close": 50.6, "volume": 33395.0}, {"date": "2023-08-15", "close": 49.9, "volume": 20670.0}, {"date": "2023-08-16", "close": 48.6, "volume": 28065.0}, {"date": "2023-08-17", "close": 45.9, "volume": 30945.0}, {"date": "2023-08-18", "close": 44.9, "volume": 19763.0}, {"date": "2023-08-21", "close": 43.7, "volume": 27517.0}, {"date": "2023-08-22", "close": 43.7, "volume": 21661.0}, {"date": "2023-08-23", "close": 44.3, "volume": 32924.0}, {"date": "2023-08-24", "close": 43.6, "volume": 35935.0}, {"date": "2023-08-25", "close": 44.9, "volume": 22023.0}, {"date": "2023-08-28", "close": 45.15, "volume": 20348.0}, {"date": "2023-08-29", "close": 45.0, "volume": 23213.0}, {"date": "2023-08-30", "close": 44.9, "volume": 13808.0}, {"date": "2023-08-31", "close": 45.5, "volume": 22037.0}, {"date": "2023-09-01", "close": 46.3, "volume": 26075.0}, {"date": "2023-09-05", "close": 43.5, "volume": 19719.0}, {"date": "2023-09-06", "close": 42.2, "volume": 17569.0}, {"date": "2023-09-07", "close": 41.8, "volume": 16953.0}, {"date": "2023-09-08", "close": 42.7, "volume": 17512.0}, {"date": "2023-09-11", "close": 41.9, "volume": 37840.0}, {"date": "2023-09-12", "close": 43.0, "volume": 17263.0}, {"date": "2023-09-13", "close": 41.4, "volume": 34830.0}, {"date": "2023-09-14", "close": 42.1, "volume": 25707.0}, {"date": "2023-09-15", "close": 40.5, "volume": 39904.0}, {"date": "2023-09-18", "close": 39.2, "volume": 15907.0}, {"date": "2023-09-19", "close": 40.2, "volume": 12384.0}, {"date": "2023-09-20", "close": 40.0, "volume": 16602.0}, {"date": "2023-09-21", "close": 37.5, "volume": 43586.0}, {"date": "2023-09-22", "close": 37.9, "volume": 30920.0}, {"date": "2023-09-25", "close": 39.1, "volume": 20044.0}, {"date": "2023-09-26", "close": 39.4, "volume": 17709.0}, {"date": "2023-09-27", "close": 38.2, "volume": 32657.0}, {"date": "2023-09-28", "close": 38.0, "volume": 17686.0}, {"date": "2023-09-29", "close": 38.85, "volume": 10393.0}, {"date": "2023-10-02", "close": 40.1, "volume": 29216.0}, {"date": "2023-10-03", "close": 37.8, "volume": 23194.0}, {"date": "2023-10-04", "close": 38.4, "volume": 8699.0}, {"date": "2023-10-05", "close": 39.4, "volume": 8534.0}, {"date": "2023-10-06", "close": 40.0, "volume": 10771.0}, {"date": "2023-10-09", "close": 40.1, "volume": 12421.0}, {"date": "2023-10-10", "close": 38.4, "volume": 26756.0}, {"date": "2023-10-11", "close": 37.4, "volume": 25336.0}, {"date": "2023-10-12", "close": 36.5, "volume": 14303.0}, {"date": "2023-10-13", "close": 36.5, "volume": 10365.0}, {"date": "2023-10-16", "close": 36.4, "volume": 15770.0}, {"date": "2023-10-17", "close": 36.2, "volume": 14503.0}, {"date": "2023-10-18", "close": 35.9, "volume": 15172.0}, {"date": "2023-10-19", "close": 35.4, "volume": 10221.0}, {"date": "2023-10-20", "close": 35.3, "volume": 9043.0}, {"date": "2023-10-23", "close": 35.4, "volume": 9319.0}, {"date": "2023-10-24", "close": 36.8, "volume": 8338.0}, {"date": "2023-10-25", "close": 37.6, "volume": 10606.0}, {"date": "2023-10-26", "close": 35.1, "volume": 10039.0}, {"date": "2023-10-27", "close": 33.7, "volume": 14523.0}, {"date": "2023-10-30", "close": 35.1, "volume": 6884.0}, {"date": "2023-10-31", "close": 36.8, "volume": 5726.0}, {"date": "2023-11-01", "close": 36.5, "volume": 8987.0}, {"date": "2023-11-02", "close": 39.6, "volume": 9201.0}, {"date": "2023-11-03", "close": 40.0, "volume": 8537.0}, {"date": "2023-11-06", "close": 37.8, "volume": 24802.0}, {"date": "2023-11-07", "close": 37.1, "volume": 3668.0}, {"date": "2023-11-08", "close": 35.6, "volume": 16985.0}, {"date": "2023-11-09", "close": 32.1, "volume": 23974.0}, {"date": "2023-11-10", "close": 30.75, "volume": 21734.0}, {"date": "2023-11-13", "close": 30.1, "volume": 18213.0}, {"date": "2023-11-14", "close": 29.3, "volume": 37576.0}, {"date": "2023-11-15", "close": 31.7, "volume": 21925.0}, {"date": "2023-11-16", "close": 34.7, "volume": 28349.0}, {"date": "2023-11-17", "close": 35.1, "volume": 12648.0}, {"date": "2023-11-20", "close": 37.1, "volume": 9995.0}, {"date": "2023-11-21", "close": 36.9, "volume": 13481.0}, {"date": "2023-11-22", "close": 36.5, "volume": 16486.0}, {"date": "2023-11-24", "close": 37.8, "volume": 3171.0}, {"date": "2023-11-27", "close": 37.3, "volume": 5001.0}, {"date": "2023-11-28", "close": 37.4, "volume": 7470.0}, {"date": "2023-11-29", "close": 39.1, "volume": 6225.0}, {"date": "2023-11-30", "close": 36.8, "volume": 4754.0}, {"date": "2023-12-01", "close": 38.2, "volume": 8789.0}, {"date": "2023-12-04", "close": 39.3, "volume": 12040.0}, {"date": "2023-12-05", "close": 37.7, "volume": 5547.0}, {"date": "2023-12-06", "close": 38.6, "volume": 6973.0}, {"date": "2023-12-07", "close": 40.1, "volume": 9928.0}, {"date": "2023-12-08", "close": 38.3, "volume": 9046.0}, {"date": "2023-12-11", "close": 36.4, "volume": 9033.0}, {"date": "2023-12-12", "close": 37.1, "volume": 4020.0}, {"date": "2023-12-13", "close": 38.4, "volume": 5896.0}, {"date": "2023-12-14", "close": 37.6, "volume": 9105.0}, {"date": "2023-12-15", "close": 60.9, "volume": 5312963.0}, {"date": "2023-12-18", "close": 55.6, "volume": 293285.0}, {"date": "2023-12-19", "close": 55.6, "volume": 118161.0}, {"date": "2023-12-20", "close": 56.3, "volume": 96715.0}, {"date": "2023-12-21", "close": 64.1, "volume": 94512.0}, {"date": "2023-12-22", "close": 68.2, "volume": 75097.0}, {"date": "2023-12-26", "close": 65.0, "volume": 42154.0}, {"date": "2023-12-27", "close": 71.5, "volume": 73558.0}, {"date": "2023-12-28", "close": 72.9, "volume": 48332.0}, {"date": "2023-12-29", "close": 73.2, "volume": 43138.0}, {"date": "2024-01-02", "close": 68.1, "volume": 49979.0}, {"date": "2024-01-03", "close": 67.9, "volume": 43937.0}, {"date": "2024-01-04", "close": 67.0, "volume": 21828.0}, {"date": "2024-01-05", "close": 67.2, "volume": 17091.0}, {"date": "2024-01-08", "close": 63.2, "volume": 25673.0}, {"date": "2024-01-09", "close": 61.2, "volume": 29815.0}, {"date": "2024-01-10", "close": 59.3, "volume": 19669.0}, {"date": "2024-01-11", "close": 59.5, "volume": 17816.0}, {"date": "2024-01-12", "close": 57.2, "volume": 18305.0}, {"date": "2024-01-16", "close": 56.3, "volume": 18160.0}, {"date": "2024-01-17", "close": 60.8, "volume": 34270.0}, {"date": "2024-01-18", "close": 57.6, "volume": 19868.0}, {"date": "2024-01-19", "close": 59.1, "volume": 17122.0}, {"date": "2024-01-22", "close": 58.3, "volume": 33757.0}, {"date": "2024-01-23", "close": 58.0, "volume": 14631.0}, {"date": "2024-01-24", "close": 54.5, "volume": 20105.0}, {"date": "2024-01-25", "close": 56.6, "volume": 9626.0}, {"date": "2024-01-26", "close": 57.9, "volume": 8724.0}, {"date": "2024-01-29", "close": 59.9, "volume": 17888.0}, {"date": "2024-01-30", "close": 56.5, "volume": 7731.0}, {"date": "2024-01-31", "close": 56.5, "volume": 10669.0}, {"date": "2024-02-01", "close": 57.5, "volume": 9610.0}, {"date": "2024-02-02", "close": 56.7, "volume": 10538.0}, {"date": "2024-02-05", "close": 52.4, "volume": 12882.0}, {"date": "2024-02-06", "close": 53.6, "volume": 7599.0}, {"date": "2024-02-07", "close": 51.7, "volume": 12291.0}, {"date": "2024-02-08", "close": 52.4, "volume": 8779.0}, {"date": "2024-02-09", "close": 55.1, "volume": 9727.0}, {"date": "2024-02-12", "close": 57.5, "volume": 7909.0}, {"date": "2024-02-13", "close": 51.7, "volume": 9396.0}, {"date": "2024-02-14", "close": 52.8, "volume": 8239.0}, {"date": "2024-02-15", "close": 55.6, "volume": 12588.0}, {"date": "2024-02-16", "close": 54.45, "volume": 7465.0}, {"date": "2024-02-20", "close": 51.9, "volume": 6861.0}, {"date": "2024-02-21", "close": 49.9, "volume": 8531.0}, {"date": "2024-02-22", "close": 51.1, "volume": 17620.0}, {"date": "2024-02-23", "close": 51.8, "volume": 6759.0}, {"date": "2024-02-26", "close": 54.0, "volume": 11987.0}, {"date": "2024-02-27", "close": 56.7, "volume": 18785.0}, {"date": "2024-02-28", "close": 57.2, "volume": 14512.0}, {"date": "2024-02-29", "close": 52.7, "volume": 24361.0}, {"date": "2024-03-01", "close": 55.5, "volume": 17972.0}, {"date": "2024-03-04", "close": 55.5, "volume": 8286.0}, {"date": "2024-03-05", "close": 51.4, "volume": 10308.0}, {"date": "2024-03-06", "close": 49.7, "volume": 10399.0}, {"date": "2024-03-07", "close": 48.6, "volume": 5723.0}, {"date": "2024-03-08", "close": 50.1, "volume": 7285.0}, {"date": "2024-03-11", "close": 52.1, "volume": 10755.0}, {"date": "2024-03-12", "close": 52.0, "volume": 7020.0}, {"date": "2024-03-13", "close": 51.6, "volume": 14711.0}, {"date": "2024-03-14", "close": 49.0, "volume": 12127.0}, {"date": "2024-03-15", "close": 48.0, "volume": 10927.0}, {"date": "2024-03-18", "close": 47.5, "volume": 9103.0}, {"date": "2024-03-19", "close": 47.4, "volume": 5489.0}, {"date": "2024-03-20", "close": 49.6, "volume": 5876.0}, {"date": "2024-03-21", "close": 50.5, "volume": 7699.0}, {"date": "2024-03-22", "close": 50.1, "volume": 6736.0}, {"date": "2024-03-25", "close": 50.6, "volume": 24611.0}, {"date": "2024-03-26", "close": 53.2, "volume": 40442.0}, {"date": "2024-03-27", "close": 56.5, "volume": 21056.0}, {"date": "2024-03-28", "close": 59.2, "volume": 9202.0}, {"date": "2024-04-01", "close": 59.2, "volume": 6798.0}, {"date": "2024-04-02", "close": 58.9, "volume": 13672.0}, {"date": "2024-04-03", "close": 61.6, "volume": 10696.0}, {"date": "2024-04-04", "close": 64.2, "volume": 41448.0}, {"date": "2024-04-05", "close": 67.3, "volume": 48056.0}, {"date": "2024-04-08", "close": 70.0, "volume": 19687.0}, {"date": "2024-04-09", "close": 70.5, "volume": 9522.0}, {"date": "2024-04-10", "close": 71.9, "volume": 19253.0}, {"date": "2024-04-11", "close": 70.7, "volume": 12388.0}, {"date": "2024-04-12", "close": 68.7, "volume": 18416.0}, {"date": "2024-04-15", "close": 69.2, "volume": 16384.0}, {"date": "2024-04-16", "close": 70.0, "volume": 8991.0}, {"date": "2024-04-17", "close": 70.6, "volume": 10536.0}, {"date": "2024-04-18", "close": 69.0, "volume": 20253.0}, {"date": "2024-04-19", "close": 69.8, "volume": 12574.0}, {"date": "2024-04-22", "close": 67.9, "volume": 31134.0}, {"date": "2024-04-23", "close": 68.5, "volume": 8627.0}, {"date": "2024-04-24", "close": 67.9, "volume": 11488.0}, {"date": "2024-04-25", "close": 66.5, "volume": 29744.0}, {"date": "2024-04-26", "close": 68.7, "volume": 11105.0}, {"date": "2024-04-29", "close": 71.5, "volume": 37331.0}, {"date": "2024-04-30", "close": 69.65, "volume": 24573.0}, {"date": "2024-05-01", "close": 68.5, "volume": 17709.0}, {"date": "2024-05-02", "close": 67.6, "volume": 18819.0}, {"date": "2024-05-03", "close": 72.6, "volume": 30110.0}, {"date": "2024-05-06", "close": 73.1, "volume": 24098.0}, {"date": "2024-05-07", "close": 76.5, "volume": 34757.0}, {"date": "2024-05-08", "close": 76.1, "volume": 8647.0}, {"date": "2024-05-09", "close": 78.4, "volume": 10692.0}, {"date": "2024-05-10", "close": 80.0, "volume": 52511.0}, {"date": "2024-05-13", "close": 95.6, "volume": 56335.0}, {"date": "2024-05-14", "close": 94.9, "volume": 90206.0}, {"date": "2024-05-15", "close": 91.0, "volume": 26906.0}, {"date": "2024-05-16", "close": 91.5, "volume": 17731.0}, {"date": "2024-05-17", "close": 86.7, "volume": 16276.0}, {"date": "2024-05-20", "close": 87.0, "volume": 32614.0}, {"date": "2024-05-21", "close": 87.7, "volume": 10652.0}, {"date": "2024-05-22", "close": 90.5, "volume": 14199.0}, {"date": "2024-05-23", "close": 83.5, "volume": 24825.0}, {"date": "2024-05-24", "close": 85.6, "volume": 6311.0}, {"date": "2024-05-28", "close": 84.2, "volume": 7615.0}, {"date": "2024-05-29", "close": 84.3, "volume": 8086.0}, {"date": "2024-05-30", "close": 83.3, "volume": 7441.0}, {"date": "2024-05-31", "close": 85.1, "volume": 6914.0}, {"date": "2024-06-03", "close": 85.8, "volume": 14652.0}, {"date": "2024-06-04", "close": 83.1, "volume": 21391.0}, {"date": "2024-06-05", "close": 91.5, "volume": 26179.0}, {"date": "2024-06-06", "close": 87.8, "volume": 18879.0}, {"date": "2024-06-07", "close": 81.8, "volume": 15129.0}, {"date": "2024-06-10", "close": 85.6, "volume": 20209.0}, {"date": "2024-06-11", "close": 89.3, "volume": 18541.0}, {"date": "2024-06-12", "close": 85.8, "volume": 17985.0}, {"date": "2024-06-13", "close": 85.6, "volume": 8101.0}, {"date": "2024-06-14", "close": 81.2, "volume": 10879.0}, {"date": "2024-06-17", "close": 81.6, "volume": 21565.0}, {"date": "2024-06-18", "close": 80.0, "volume": 20519.0}, {"date": "2024-06-20", "close": 72.1, "volume": 23409.0}, {"date": "2024-06-21", "close": 74.5, "volume": 37162.0}, {"date": "2024-06-24", "close": 71.1, "volume": 25502.0}, {"date": "2024-06-25", "close": 70.4, "volume": 28724.0}, {"date": "2024-06-26", "close": 70.5, "volume": 39133.0}, {"date": "2024-06-27", "close": 72.2, "volume": 24041.0}, {"date": "2024-06-28", "close": 72.9, "volume": 88933.0}, {"date": "2024-07-01", "close": 79.5, "volume": 30052.0}, {"date": "2024-07-02", "close": 74.7, "volume": 16179.0}, {"date": "2024-07-03", "close": 75.0, "volume": 10193.0}, {"date": "2024-07-05", "close": 76.3, "volume": 8640.0}, {"date": "2024-07-08", "close": 77.0, "volume": 9720.0}, {"date": "2024-07-09", "close": 79.9, "volume": 8604.0}, {"date": "2024-07-10", "close": 76.7, "volume": 19206.0}, {"date": "2024-07-11", "close": 84.8, "volume": 20208.0}, {"date": "2024-07-12", "close": 85.2, "volume": 12397.0}, {"date": "2024-07-15", "close": 83.7, "volume": 13881.0}, {"date": "2024-07-16", "close": 88.1, "volume": 21238.0}, {"date": "2024-07-17", "close": 79.4, "volume": 32193.0}, {"date": "2024-07-18", "close": 74.4, "volume": 27907.0}, {"date": "2024-07-19", "close": 70.4, "volume": 28187.0}, {"date": "2024-07-22", "close": 70.6, "volume": 33780.0}, {"date": "2024-07-23", "close": 75.0, "volume": 28724.0}, {"date": "2024-07-24", "close": 71.1, "volume": 28106.0}, {"date": "2024-07-25", "close": 72.5, "volume": 35172.0}, {"date": "2024-07-26", "close": 72.4, "volume": 15742.0}, {"date": "2024-07-29", "close": 70.5, "volume": 34965.0}, {"date": "2024-07-30", "close": 66.9, "volume": 14910.0}, {"date": "2024-07-31", "close": 65.9, "volume": 11983.0}, {"date": "2024-08-01", "close": 63.3, "volume": 16441.0}, {"date": "2024-08-02", "close": 58.1, "volume": 19040.0}, {"date": "2024-08-05", "close": 55.0, "volume": 31132.0}, {"date": "2024-08-06", "close": 52.0, "volume": 43374.0}, {"date": "2024-08-07", "close": 52.0, "volume": 37618.0}, {"date": "2024-08-08", "close": 51.4, "volume": 47396.0}, {"date": "2024-08-09", "close": 49.7, "volume": 26303.0}, {"date": "2024-08-12", "close": 51.1, "volume": 19036.0}, {"date": "2024-08-13", "close": 52.7, "volume": 57257.0}, {"date": "2024-08-14", "close": 31.2, "volume": 542639.0}, {"date": "2024-08-15", "close": 29.1, "volume": 389636.0}, {"date": "2024-08-16", "close": 28.0, "volume": 135653.0}, {"date": "2024-08-19", "close": 29.6, "volume": 144643.0}, {"date": "2024-08-20", "close": 28.3, "volume": 73286.0}, {"date": "2024-08-21", "close": 29.1, "volume": 67708.0}, {"date": "2024-08-22", "close": 27.9, "volume": 79816.0}, {"date": "2024-08-23", "close": 28.2, "volume": 88888.0}, {"date": "2024-08-26", "close": 25.7, "volume": 115608.0}, {"date": "2024-08-27", "close": 24.6, "volume": 81543.0}, {"date": "2024-08-28", "close": 23.3, "volume": 257495.0}, {"date": "2024-08-29", "close": 24.4, "volume": 502211.0}, {"date": "2024-08-30", "close": 23.5, "volume": 102397.0}, {"date": "2024-09-03", "close": 21.8, "volume": 50493.0}, {"date": "2024-09-04", "close": 23.0, "volume": 73497.0}, {"date": "2024-09-05", "close": 20.8, "volume": 79976.0}, {"date": "2024-09-06", "close": 19.1, "volume": 129039.0}, {"date": "2024-09-09", "close": 19.1, "volume": 56419.0}, {"date": "2024-09-10", "close": 19.5, "volume": 53919.0}, {"date": "2024-09-11", "close": 19.3, "volume": 68559.0}, {"date": "2024-09-12", "close": 19.4, "volume": 31172.0}, {"date": "2024-09-13", "close": 19.7, "volume": 36809.0}, {"date": "2024-09-16", "close": 18.9, "volume": 23090.0}, {"date": "2024-09-17", "close": 17.7, "volume": 59418.0}, {"date": "2024-09-18", "close": 18.5, "volume": 72958.0}, {"date": "2024-09-19", "close": 19.4, "volume": 37439.0}, {"date": "2024-09-20", "close": 18.1, "volume": 42537.0}, {"date": "2024-09-23", "close": 17.5, "volume": 27694.0}, {"date": "2024-09-24", "close": 17.6, "volume": 64537.0}, {"date": "2024-09-25", "close": 16.6, "volume": 43226.0}, {"date": "2024-09-26", "close": 16.8, "volume": 34863.0}, {"date": "2024-09-27", "close": 16.9, "volume": 37374.0}, {"date": "2024-09-30", "close": 14.5, "volume": 121618.0}, {"date": "2024-10-01", "close": 13.7, "volume": 84418.0}, {"date": "2024-10-02", "close": 11.1, "volume": 150078.0}, {"date": "2024-10-03", "close": 14.5, "volume": 1113759.0}, {"date": "2024-10-04", "close": 13.1, "volume": 172948.0}, {"date": "2024-10-07", "close": 13.4, "volume": 108620.0}, {"date": "2024-10-08", "close": 12.8, "volume": 42898.0}, {"date": "2024-10-09", "close": 12.8, "volume": 48080.0}, {"date": "2024-10-10", "close": 12.9, "volume": 27362.0}, {"date": "2024-10-11", "close": 13.4, "volume": 30803.0}, {"date": "2024-10-14", "close": 14.2, "volume": 45776.0}, {"date": "2024-10-15", "close": 13.9, "volume": 27670.0}, {"date": "2024-10-16", "close": 15.1, "volume": 79360.0}, {"date": "2024-10-17", "close": 14.6, "volume": 32160.0}, {"date": "2024-10-18", "close": 16.0, "volume": 36626.0}, {"date": "2024-10-21", "close": 15.7, "volume": 34327.0}, {"date": "2024-10-22", "close": 15.9, "volume": 30255.0}, {"date": "2024-10-23", "close": 15.1, "volume": 34040.0}, {"date": "2024-10-24", "close": 15.0, "volume": 32502.0}, {"date": "2024-10-25", "close": 15.1, "volume": 31850.0}, {"date": "2024-10-28", "close": 15.6, "volume": 43033.0}, {"date": "2024-10-29", "close": 16.8, "volume": 29225.0}, {"date": "2024-10-30", "close": 16.0, "volume": 31070.0}, {"date": "2024-10-31", "close": 14.0, "volume": 26650.0}, {"date": "2024-11-01", "close": 15.3, "volume": 48509.0}, {"date": "2024-11-04", "close": 14.3, "volume": 45278.0}, {"date": "2024-11-05", "close": 7.975, "volume": 368865.0}, {"date": "2024-11-06", "close": 7.463, "volume": 180499.0}, {"date": "2024-11-07", "close": 7.043, "volume": 144325.0}, {"date": "2024-11-08", "close": 8.299, "volume": 161596.0}, {"date": "2024-11-11", "close": 9.619, "volume": 122233.0}, {"date": "2024-11-12", "close": 9.2, "volume": 63184.0}, {"date": "2024-11-13", "close": 8.455, "volume": 34232.0}, {"date": "2024-11-14", "close": 8.633, "volume": 44908.0}, {"date": "2024-11-15", "close": 8.335, "volume": 27776.0}, {"date": "2024-11-18", "close": 8.882, "volume": 37927.0}, {"date": "2024-11-19", "close": 8.9, "volume": 40396.0}, {"date": "2024-11-20", "close": 8.874, "volume": 28627.0}, {"date": "2024-11-21", "close": 9.9, "volume": 280415.0}, {"date": "2024-11-22", "close": 9.945, "volume": 55284.0}, {"date": "2024-11-25", "close": 9.91, "volume": 35046.0}, {"date": "2024-11-26", "close": 11.1, "volume": 135267.0}, {"date": "2024-11-27", "close": 12.4, "volume": 186254.0}, {"date": "2024-11-29", "close": 12.8, "volume": 63616.0}, {"date": "2024-12-02", "close": 12.8, "volume": 71761.0}, {"date": "2024-12-03", "close": 11.8, "volume": 57589.0}, {"date": "2024-12-04", "close": 11.9, "volume": 83746.0}, {"date": "2024-12-05", "close": 10.6, "volume": 111217.0}, {"date": "2024-12-06", "close": 10.1, "volume": 75327.0}, {"date": "2024-12-09", "close": 9.5, "volume": 55126.0}, {"date": "2024-12-10", "close": 8.755, "volume": 40670.0}, {"date": "2024-12-11", "close": 8.745, "volume": 37562.0}, {"date": "2024-12-12", "close": 8.026, "volume": 47650.0}, {"date": "2024-12-13", "close": 7.609, "volume": 53946.0}, {"date": "2024-12-16", "close": 7.18, "volume": 69006.0}, {"date": "2024-12-17", "close": 7.0, "volume": 43379.0}, {"date": "2024-12-18", "close": 6.431, "volume": 63178.0}, {"date": "2024-12-19", "close": 6.763, "volume": 60524.0}, {"date": "2024-12-20", "close": 6.942, "volume": 153696.0}, {"date": "2024-12-23", "close": 7.035, "volume": 41276.0}, {"date": "2024-12-24", "close": 6.859, "volume": 30575.0}, {"date": "2024-12-26", "close": 6.487, "volume": 150911.0}, {"date": "2024-12-27", "close": 6.843, "volume": 103740.0}, {"date": "2024-12-30", "close": 7.0, "volume": 87695.0}, {"date": "2024-12-31", "close": 7.0, "volume": 104442.0}, {"date": "2025-01-02", "close": 7.026, "volume": 71556.0}, {"date": "2025-01-03", "close": 7.0, "volume": 57754.0}, {"date": "2025-01-06", "close": 6.737, "volume": 66128.0}, {"date": "2025-01-07", "close": 7.5, "volume": 57456.0}, {"date": "2025-01-08", "close": 6.997, "volume": 37676.0}, {"date": "2025-01-10", "close": 6.601, "volume": 49347.0}, {"date": "2025-01-13", "close": 6.35, "volume": 29303.0}, {"date": "2025-01-14", "close": 6.557, "volume": 21704.0}, {"date": "2025-01-15", "close": 6.634, "volume": 30009.0}, {"date": "2025-01-16", "close": 6.402, "volume": 25179.0}, {"date": "2025-01-17", "close": 6.773, "volume": 18178.0}, {"date": "2025-01-21", "close": 7.12, "volume": 64310.0}, {"date": "2025-01-22", "close": 7.163, "volume": 30674.0}, {"date": "2025-01-23", "close": 7.3, "volume": 22415.0}, {"date": "2025-01-24", "close": 7.228, "volume": 23949.0}, {"date": "2025-01-27", "close": 7.16, "volume": 16818.0}, {"date": "2025-01-28", "close": 7.254, "volume": 11064.0}, {"date": "2025-01-29", "close": 7.191, "volume": 6383.0}, {"date": "2025-01-30", "close": 7.172, "volume": 9972.0}, {"date": "2025-01-31", "close": 6.476, "volume": 28975.0}, {"date": "2025-02-03", "close": 6.411, "volume": 20620.0}, {"date": "2025-02-04", "close": 6.675, "volume": 20728.0}, {"date": "2025-02-05", "close": 6.927, "volume": 19657.0}, {"date": "2025-02-06", "close": 6.837, "volume": 30820.0}, {"date": "2025-02-07", "close": 6.634, "volume": 31112.0}, {"date": "2025-02-10", "close": 6.588, "volume": 10893.0}, {"date": "2025-02-11", "close": 6.534, "volume": 21680.0}, {"date": "2025-02-12", "close": 6.5, "volume": 10705.0}, {"date": "2025-02-13", "close": 6.519, "volume": 22127.0}, {"date": "2025-02-14", "close": 7.368, "volume": 46911.0}, {"date": "2025-02-18", "close": 7.335, "volume": 28378.0}, {"date": "2025-02-19", "close": 7.4, "volume": 28199.0}, {"date": "2025-02-20", "close": 7.419, "volume": 30491.0}, {"date": "2025-02-21", "close": 7.361, "volume": 25239.0}, {"date": "2025-02-24", "close": 6.89, "volume": 26627.0}, {"date": "2025-02-25", "close": 6.79, "volume": 28810.0}, {"date": "2025-02-26", "close": 7.1, "volume": 17671.0}, {"date": "2025-02-27", "close": 5.901, "volume": 45313.0}, {"date": "2025-02-28", "close": 6.491, "volume": 36867.0}, {"date": "2025-03-03", "close": 6.401, "volume": 55072.0}, {"date": "2025-03-04", "close": 6.214, "volume": 37756.0}, {"date": "2025-03-05", "close": 6.265, "volume": 41040.0}, {"date": "2025-03-06", "close": 6.186, "volume": 16089.0}, {"date": "2025-03-07", "close": 6.08, "volume": 20804.0}, {"date": "2025-03-10", "close": 6.37, "volume": 45743.0}, {"date": "2025-03-11", "close": 6.482, "volume": 40469.0}, {"date": "2025-03-12", "close": 5.992, "volume": 78672.0}, {"date": "2025-03-13", "close": 5.911, "volume": 30114.0}, {"date": "2025-03-14", "close": 5.373, "volume": 39224.0}, {"date": "2025-03-17", "close": 6.505, "volume": 63604.0}, {"date": "2025-03-18", "close": 6.5, "volume": 51714.0}, {"date": "2025-03-19", "close": 6.205, "volume": 27383.0}, {"date": "2025-03-20", "close": 6.099, "volume": 35942.0}, {"date": "2025-03-21", "close": 5.58, "volume": 262466.0}, {"date": "2025-03-24", "close": 5.221, "volume": 54057.0}, {"date": "2025-03-25", "close": 4.767, "volume": 66435.0}, {"date": "2025-03-26", "close": 4.445, "volume": 61316.0}, {"date": "2025-03-27", "close": 4.375, "volume": 25005.0}, {"date": "2025-03-28", "close": 4.33, "volume": 39282.0}, {"date": "2025-03-31", "close": 4.422, "volume": 53276.0}, {"date": "2025-04-01", "close": 4.206, "volume": 36323.0}, {"date": "2025-04-02", "close": 4.384, "volume": 44703.0}, {"date": "2025-04-03", "close": 4.2, "volume": 35735.0}, {"date": "2025-04-04", "close": 5.301, "volume": 78981.0}, {"date": "2025-04-07", "close": 6.454, "volume": 145516.0}, {"date": "2025-04-08", "close": 5.794, "volume": 37322.0}, {"date": "2025-04-09", "close": 4.629, "volume": 88694.0}, {"date": "2025-04-10", "close": 4.426, "volume": 22908.0}, {"date": "2025-04-11", "close": 4.84, "volume": 18683.0}, {"date": "2025-04-14", "close": 5.529, "volume": 50031.0}, {"date": "2025-04-15", "close": 4.934, "volume": 24363.0}, {"date": "2025-04-16", "close": 4.792, "volume": 45446.0}, {"date": "2025-04-17", "close": 4.905, "volume": 37460.0}, {"date": "2025-04-21", "close": 4.654, "volume": 15946.0}, {"date": "2025-04-22", "close": 4.68, "volume": 25904.0}, {"date": "2025-04-23", "close": 4.587, "volume": 16927.0}, {"date": "2025-04-24", "close": 4.665, "volume": 18348.0}, {"date": "2025-04-25", "close": 4.891, "volume": 27366.0}, {"date": "2025-04-28", "close": 4.641, "volume": 23133.0}, {"date": "2025-04-29", "close": 4.597, "volume": 14297.0}, {"date": "2025-04-30", "close": 4.642, "volume": 11975.0}, {"date": "2025-05-01", "close": 4.703, "volume": 12896.0}, {"date": "2025-05-02", "close": 4.69, "volume": 21092.0}, {"date": "2025-05-05", "close": 4.457, "volume": 19231.0}, {"date": "2025-05-06", "close": 4.502, "volume": 18462.0}, {"date": "2025-05-07", "close": 4.088, "volume": 35219.0}, {"date": "2025-05-08", "close": 4.152, "volume": 26931.0}, {"date": "2025-05-09", "close": 4.4, "volume": 21301.0}, {"date": "2025-05-12", "close": 5.063, "volume": 27072.0}, {"date": "2025-05-13", "close": 5.5, "volume": 46055.0}, {"date": "2025-05-14", "close": 5.353, "volume": 27817.0}, {"date": "2025-05-15", "close": 6.418, "volume": 50628.0}, {"date": "2025-05-16", "close": 6.623, "volume": 49729.0}, {"date": "2025-05-19", "close": 6.438, "volume": 31184.0}, {"date": "2025-05-20", "close": 6.431, "volume": 10229.0}, {"date": "2025-05-21", "close": 6.374, "volume": 13183.0}, {"date": "2025-05-22", "close": 6.2, "volume": 10553.0}, {"date": "2025-05-23", "close": 6.117, "volume": 11204.0}, {"date": "2025-05-27", "close": 5.729, "volume": 39234.0}, {"date": "2025-05-28", "close": 5.398, "volume": 20161.0}, {"date": "2025-05-29", "close": 5.449, "volume": 25698.0}, {"date": "2025-05-30", "close": 4.946, "volume": 22810.0}, {"date": "2025-06-02", "close": 5.407, "volume": 26260.0}, {"date": "2025-06-03", "close": 5.311, "volume": 23165.0}, {"date": "2025-06-04", "close": 5.949, "volume": 24722.0}, {"date": "2025-06-05", "close": 5.835, "volume": 26655.0}, {"date": "2025-06-06", "close": 6.116, "volume": 19710.0}, {"date": "2025-06-09", "close": 6.118, "volume": 9493.0}, {"date": "2025-06-10", "close": 6.01, "volume": 14648.0}, {"date": "2025-06-11", "close": 6.23, "volume": 53185.0}, {"date": "2025-06-12", "close": 6.738, "volume": 64114.0}, {"date": "2025-06-13", "close": 6.231, "volume": 12884.0}, {"date": "2025-06-16", "close": 6.59, "volume": 20359.0}, {"date": "2025-06-17", "close": 6.415, "volume": 19956.0}, {"date": "2025-06-18", "close": 5.788, "volume": 26272.0}, {"date": "2025-06-20", "close": 5.848, "volume": 36861.0}, {"date": "2025-06-23", "close": 5.873, "volume": 13666.0}, {"date": "2025-06-24", "close": 5.98, "volume": 13634.0}, {"date": "2025-06-25", "close": 6.0, "volume": 25840.0}, {"date": "2025-06-26", "close": 5.825, "volume": 12253.0}, {"date": "2025-06-27", "close": 5.226, "volume": 389292.0}, {"date": "2025-06-30", "close": 5.301, "volume": 17089.0}, {"date": "2025-07-01", "close": 6.01, "volume": 375114.0}, {"date": "2025-07-02", "close": 6.483, "volume": 103733.0}, {"date": "2025-07-03", "close": 7.067, "volume": 48460.0}, {"date": "2025-07-07", "close": 8.3, "volume": 67993.0}, {"date": "2025-07-08", "close": 8.619, "volume": 52295.0}, {"date": "2025-07-09", "close": 8.19, "volume": 135331.0}, {"date": "2025-07-10", "close": 8.725, "volume": 62342.0}, {"date": "2025-07-11", "close": 8.066, "volume": 44577.0}, {"date": "2025-07-14", "close": 8.15, "volume": 48666.0}, {"date": "2025-07-15", "close": 7.981, "volume": 19457.0}, {"date": "2025-07-16", "close": 8.392, "volume": 29512.0}, {"date": "2025-07-17", "close": 8.552, "volume": 33826.0}, {"date": "2025-07-18", "close": 8.163, "volume": 34610.0}, {"date": "2025-07-21", "close": 7.691, "volume": 33522.0}, {"date": "2025-07-22", "close": 7.22, "volume": 55227.0}, {"date": "2025-07-23", "close": 7.048, "volume": 39125.0}, {"date": "2025-07-24", "close": 7.0, "volume": 72227.0}, {"date": "2025-07-25", "close": 6.61, "volume": 134535.0}, {"date": "2025-07-28", "close": 6.79, "volume": 78730.0}, {"date": "2025-07-29", "close": 6.24, "volume": 40725.0}, {"date": "2025-07-30", "close": 5.99, "volume": 66838.0}, {"date": "2025-07-31", "close": 5.63, "volume": 66431.0}, {"date": "2025-08-01", "close": 5.64, "volume": 13673.0}, {"date": "2025-08-04", "close": 5.57, "volume": 13576.0}, {"date": "2025-08-05", "close": 5.6, "volume": 16025.0}, {"date": "2025-08-06", "close": 6.115, "volume": 20701.0}, {"date": "2025-08-07", "close": 6.11, "volume": 19067.0}, {"date": "2025-08-08", "close": 6.35, "volume": 10772.0}, {"date": "2025-08-11", "close": 6.7, "volume": 51198.0}, {"date": "2025-08-12", "close": 6.82, "volume": 110242.0}, {"date": "2025-08-13", "close": 6.59, "volume": 130841.0}, {"date": "2025-08-14", "close": 6.15, "volume": 64367.0}, {"date": "2025-08-15", "close": 5.96, "volume": 47557.0}, {"date": "2025-08-18", "close": 6.155, "volume": 40121.0}, {"date": "2025-08-19", "close": 6.05, "volume": 15498.0}, {"date": "2025-08-20", "close": 5.56, "volume": 29971.0}, {"date": "2025-08-21", "close": 5.74, "volume": 20856.0}, {"date": "2025-08-22", "close": 5.465, "volume": 50724.0}, {"date": "2025-08-25", "close": 5.99, "volume": 165778.0}, {"date": "2025-08-26", "close": 5.97, "volume": 15450.0}, {"date": "2025-08-27", "close": 5.66, "volume": 26747.0}, {"date": "2025-08-28", "close": 5.55, "volume": 18750.0}, {"date": "2025-08-29", "close": 5.595, "volume": 41112.0}, {"date": "2025-09-02", "close": 5.35, "volume": 21633.0}, {"date": "2025-09-03", "close": 5.23, "volume": 40001.0}, {"date": "2025-09-04", "close": 5.16, "volume": 38750.0}, {"date": "2025-09-05", "close": 5.105, "volume": 32786.0}, {"date": "2025-09-08", "close": 5.06, "volume": 19775.0}, {"date": "2025-09-09", "close": 5.0, "volume": 31204.0}, {"date": "2025-09-10", "close": 5.05, "volume": 16477.0}, {"date": "2025-09-11", "close": 4.94, "volume": 34611.0}, {"date": "2025-09-12", "close": 4.75, "volume": 17422.0}, {"date": "2025-09-15", "close": 4.94, "volume": 90744.0}, {"date": "2025-09-16", "close": 4.41, "volume": 118348.0}, {"date": "2025-09-17", "close": 4.41, "volume": 56169.0}, {"date": "2025-09-18", "close": 4.04, "volume": 131796.0}, {"date": "2025-09-19", "close": 4.39, "volume": 8121462.0}, {"date": "2025-09-22", "close": 4.46, "volume": 272132.0}, {"date": "2025-09-23", "close": 4.31, "volume": 92183.0}, {"date": "2025-09-24", "close": 4.17, "volume": 154882.0}, {"date": "2025-09-25", "close": 4.09, "volume": 61058.0}, {"date": "2025-09-26", "close": 4.18, "volume": 42917.0}, {"date": "2025-09-29", "close": 4.3, "volume": 58103.0}, {"date": "2025-09-30", "close": 4.31, "volume": 20471.0}, {"date": "2025-10-01", "close": 4.44, "volume": 47313.0}, {"date": "2025-10-02", "close": 4.54, "volume": 65043.0}, {"date": "2025-10-03", "close": 4.67, "volume": 57454.0}, {"date": "2025-10-06", "close": 4.69, "volume": 58596.0}, {"date": "2025-10-07", "close": 4.61, "volume": 2206471.0}, {"date": "2025-10-08", "close": 4.42, "volume": 268847.0}, {"date": "2025-10-09", "close": 4.3, "volume": 191153.0}, {"date": "2025-10-10", "close": 4.14, "volume": 115616.0}, {"date": "2025-10-13", "close": 4.1, "volume": 73069.0}, {"date": "2025-10-14", "close": 4.11, "volume": 66028.0}, {"date": "2025-10-15", "close": 4.1, "volume": 58213.0}, {"date": "2025-10-16", "close": 4.23, "volume": 140673.0}, {"date": "2025-10-17", "close": 4.15, "volume": 68841.0}, {"date": "2025-10-20", "close": 4.48, "volume": 2670803.0}, {"date": "2025-10-21", "close": 4.04, "volume": 658193.0}, {"date": "2025-10-22", "close": 3.91, "volume": 195482.0}, {"date": "2025-10-23", "close": 3.95, "volume": 221363.0}, {"date": "2025-10-24", "close": 3.85, "volume": 80507.0}, {"date": "2025-10-27", "close": 3.76, "volume": 109093.0}, {"date": "2025-10-28", "close": 3.62, "volume": 142912.0}, {"date": "2025-10-29", "close": 3.61, "volume": 94728.0}, {"date": "2025-10-30", "close": 3.53, "volume": 44738.0}, {"date": "2025-10-31", "close": 3.61, "volume": 33095.0}, {"date": "2025-11-03", "close": 3.56, "volume": 48088.0}, {"date": "2025-11-04", "close": 3.28, "volume": 70891.0}, {"date": "2025-11-05", "close": 3.45, "volume": 58600.0}, {"date": "2025-11-06", "close": 3.58, "volume": 48749.0}, {"date": "2025-11-07", "close": 3.46, "volume": 72077.0}, {"date": "2025-11-10", "close": 3.87, "volume": 117470.0}, {"date": "2025-11-11", "close": 3.66, "volume": 41368.0}, {"date": "2025-11-12", "close": 3.82, "volume": 49577.0}, {"date": "2025-11-13", "close": 3.87, "volume": 109963.0}, {"date": "2025-11-14", "close": 3.93, "volume": 51376.0}, {"date": "2025-11-17", "close": 3.73, "volume": 126506.0}, {"date": "2025-11-18", "close": 3.83, "volume": 83823.0}, {"date": "2025-11-19", "close": 4.48, "volume": 275478.0}, {"date": "2025-11-20", "close": 4.02, "volume": 116116.0}, {"date": "2025-11-21", "close": 4.21, "volume": 53249.0}, {"date": "2025-11-24", "close": 4.72, "volume": 581878.0}, {"date": "2025-11-25", "close": 5.12, "volume": 269600.0}, {"date": "2025-11-26", "close": 6.71, "volume": 1155147.0}, {"date": "2025-11-28", "close": 9.1, "volume": 2621454.0}, {"date": "2025-12-01", "close": 7.55, "volume": 851623.0}, {"date": "2025-12-02", "close": 6.73, "volume": 361695.0}, {"date": "2025-12-03", "close": 7.48, "volume": 179096.0}, {"date": "2025-12-04", "close": 8.42, "volume": 195329.0}, {"date": "2025-12-05", "close": 8.81, "volume": 318024.0}, {"date": "2025-12-08", "close": 8.11, "volume": 182588.0}, {"date": "2025-12-09", "close": 8.27, "volume": 182563.0}, {"date": "2025-12-10", "close": 8.24, "volume": 135486.0}, {"date": "2025-12-11", "close": 8.3, "volume": 207354.0}, {"date": "2025-12-12", "close": 7.92, "volume": 170594.0}, {"date": "2025-12-15", "close": 7.56, "volume": 282681.0}, {"date": "2025-12-16", "close": 8.6, "volume": 285512.0}, {"date": "2025-12-17", "close": 8.05, "volume": 231555.0}, {"date": "2025-12-18", "close": 8.11, "volume": 287025.0}, {"date": "2025-12-19", "close": 7.82, "volume": 266660.0}, {"date": "2025-12-22", "close": 7.91, "volume": 99757.0}, {"date": "2025-12-23", "close": 8.21, "volume": 180093.0}, {"date": "2025-12-24", "close": 8.33, "volume": 121784.0}, {"date": "2025-12-26", "close": 8.16, "volume": 129134.0}, {"date": "2025-12-29", "close": 8.2, "volume": 159026.0}, {"date": "2025-12-30", "close": 8.3, "volume": 462301.0}, {"date": "2025-12-31", "close": 8.31, "volume": 154159.0}, {"date": "2026-01-02", "close": 8.3, "volume": 71164.0}, {"date": "2026-01-05", "close": 8.87, "volume": 168041.0}, {"date": "2026-01-06", "close": 8.05, "volume": 199219.0}, {"date": "2026-01-07", "close": 8.12, "volume": 189985.0}, {"date": "2026-01-08", "close": 8.02, "volume": 111296.0}, {"date": "2026-01-09", "close": 7.945, "volume": 158011.0}, {"date": "2026-01-12", "close": 8.02, "volume": 150756.0}, {"date": "2026-01-13", "close": 8.02, "volume": 204328.0}, {"date": "2026-01-14", "close": 7.95, "volume": 79997.0}, {"date": "2026-01-15", "close": 7.61, "volume": 275894.0}, {"date": "2026-01-16", "close": 7.26, "volume": 393577.0}, {"date": "2026-01-20", "close": 7.94, "volume": 393038.0}, {"date": "2026-01-21", "close": 7.76, "volume": 105044.0}, {"date": "2026-01-22", "close": 7.73, "volume": 36220.0}, {"date": "2026-01-23", "close": 7.42, "volume": 72112.0}, {"date": "2026-01-26", "close": 7.39, "volume": 75322.0}, {"date": "2026-01-27", "close": 7.31, "volume": 40237.0}, {"date": "2026-01-28", "close": 7.18, "volume": 52921.0}, {"date": "2026-01-29", "close": 7.21, "volume": 77251.0}, {"date": "2026-01-30", "close": 7.03, "volume": 127605.0}, {"date": "2026-02-02", "close": 7.45, "volume": 257902.0}, {"date": "2026-02-03", "close": 7.39, "volume": 128814.0}, {"date": "2026-02-04", "close": 7.14, "volume": 113090.0}, {"date": "2026-02-05", "close": 6.61, "volume": 245345.0}, {"date": "2026-02-06", "close": 6.91, "volume": 124245.0}, {"date": "2026-02-09", "close": 6.91, "volume": 116038.0}, {"date": "2026-02-10", "close": 6.03, "volume": 215212.0}, {"date": "2026-02-11", "close": 5.69, "volume": 156509.0}, {"date": "2026-02-12", "close": 5.56, "volume": 139497.0}, {"date": "2026-02-13", "close": 5.69, "volume": 144855.0}, {"date": "2026-02-17", "close": 5.51, "volume": 146038.0}, {"date": "2026-02-18", "close": 6.07, "volume": 371645.0}, {"date": "2026-02-19", "close": 6.3, "volume": 74952.0}, {"date": "2026-02-20", "close": 5.79, "volume": 71472.0}, {"date": "2026-02-23", "close": 5.61, "volume": 67762.0}, {"date": "2026-02-24", "close": 5.59, "volume": 86335.0}, {"date": "2026-02-25", "close": 5.57, "volume": 37816.0}, {"date": "2026-02-26", "close": 5.47, "volume": 92904.0}, {"date": "2026-02-27", "close": 5.47, "volume": 66962.0}, {"date": "2026-03-02", "close": 5.37, "volume": 134188.0}, {"date": "2026-03-03", "close": 5.12, "volume": 179090.0}, {"date": "2026-03-04", "close": 5.33, "volume": 110483.0}, {"date": "2026-03-05", "close": 5.2, "volume": 58855.0}, {"date": "2026-03-06", "close": 5.31, "volume": 71433.0}, {"date": "2026-03-09", "close": 5.68, "volume": 236846.0}, {"date": "2026-03-10", "close": 5.98, "volume": 272035.0}, {"date": "2026-03-11", "close": 6.26, "volume": 222035.0}, {"date": "2026-03-12", "close": 6.15, "volume": 171048.0}, {"date": "2026-03-13", "close": 6.11, "volume": 87818.0}, {"date": "2026-03-16", "close": 6.17, "volume": 151420.0}, {"date": "2026-03-17", "close": 6.31, "volume": 94978.0}, {"date": "2026-03-18", "close": 5.71, "volume": 113853.0}, {"date": "2026-03-19", "close": 5.8, "volume": 127307.0}, {"date": "2026-03-20", "close": 5.45, "volume": 401501.0}, {"date": "2026-03-23", "close": 4.85, "volume": 141146.0}, {"date": "2026-03-24", "close": 4.48, "volume": 141305.0}, {"date": "2026-03-25", "close": 4.62, "volume": 65313.0}, {"date": "2026-03-26", "close": 4.39, "volume": 94009.0}, {"date": "2026-03-27", "close": 4.38, "volume": 66858.0}, {"date": "2026-03-30", "close": 4.76, "volume": 68919.0}, {"date": "2026-03-31", "close": 5.29, "volume": 67045.0}, {"date": "2026-04-01", "close": 5.49, "volume": 129608.0}, {"date": "2026-04-02", "close": 5.47, "volume": 38647.0}, {"date": "2026-04-06", "close": 5.98, "volume": 75392.0}, {"date": "2026-04-07", "close": 5.82, "volume": 44572.0}, {"date": "2026-04-08", "close": 5.82, "volume": 119024.0}, {"date": "2026-04-09", "close": 5.83, "volume": 20803.0}, {"date": "2026-04-10", "close": 5.11, "volume": 169191.0}, {"date": "2026-04-13", "close": 5.62, "volume": 87869.0}, {"date": "2026-04-14", "close": 5.72, "volume": 134793.0}, {"date": "2026-04-15", "close": 5.91, "volume": 59978.0}, {"date": "2026-04-16", "close": 6.21, "volume": 153888.0}, {"date": "2026-04-17", "close": 6.32, "volume": 109861.0}, {"date": "2026-04-20", "close": 6.38, "volume": 74553.0}, {"date": "2026-04-21", "close": 6.32, "volume": 75244.0}, {"date": "2026-04-22", "close": 6.505, "volume": 19921.0}, {"date": "2026-04-23", "close": 6.49, "volume": 81724.0}, {"date": "2026-04-24", "close": 6.98, "volume": 112697.0}, {"date": "2026-04-27", "close": 6.825, "volume": 117377.0}, {"date": "2026-04-28", "close": 6.53, "volume": 21773.0}, {"date": "2026-04-29", "close": 6.58, "volume": 112390.0}, {"date": "2026-04-30", "close": 6.37, "volume": 27001.0}, {"date": "2026-05-01", "close": 6.27, "volume": 25399.0}, {"date": "2026-05-04", "close": 6.36, "volume": 39719.0}, {"date": "2026-05-05", "close": 7.16, "volume": 59229.0}, {"date": "2026-05-06", "close": 8.43, "volume": 475389.0}, {"date": "2026-05-07", "close": 8.24, "volume": 102943.0}, {"date": "2026-05-08", "close": 7.99, "volume": 110370.0}, {"date": "2026-05-11", "close": 7.4, "volume": 42887.0}, {"date": "2026-05-12", "close": 7.15, "volume": 36617.0}, {"date": "2026-05-13", "close": 7.37, "volume": 248701.0}, {"date": "2026-05-14", "close": 6.95, "volume": 82234.0}, {"date": "2026-05-15", "close": 6.27, "volume": 81594.0}, {"date": "2026-05-18", "close": 5.87, "volume": 50055.0}, {"date": "2026-05-19", "close": 5.59, "volume": 50312.0}, {"date": "2026-05-20", "close": 6.02, "volume": 31341.0}, {"date": "2026-05-21", "close": 5.9, "volume": 35398.0}, {"date": "2026-05-22", "close": 6.06, "volume": 71896.0}, {"date": "2026-05-26", "close": 6.02, "volume": 25534.0}, {"date": "2026-05-27", "close": 6.06, "volume": 25888.0}, {"date": "2026-05-28", "close": 6.035, "volume": 45341.0}, {"date": "2026-05-29", "close": 5.76, "volume": 35663.0}, {"date": "2026-06-01", "close": 5.9, "volume": 24012.0}, {"date": "2026-06-02", "close": 5.79, "volume": 28733.0}, {"date": "2026-06-03", "close": 5.87, "volume": 24840.0}, {"date": "2026-06-04", "close": 6.15, "volume": 43035.0}, {"date": "2026-06-05", "close": 6.04, "volume": 60525.0}, {"date": "2026-06-08", "close": 5.99, "volume": 37708.0}, {"date": "2026-06-09", "close": 6.12, "volume": 33040.0}, {"date": "2026-06-10", "close": 5.75, "volume": 51974.0}, {"date": "2026-06-11", "close": 6.025, "volume": 38224.0}, {"date": "2026-06-12", "close": 5.73, "volume": 49862.0}, {"date": "2026-06-15", "close": 5.81, "volume": 31117.0}, {"date": "2026-06-16", "close": 6.0, "volume": 43201.0}, {"date": "2026-06-17", "close": 5.83, "volume": 12418.0}, {"date": "2026-06-18", "close": 5.63, "volume": 26785.0}, {"date": "2026-06-22", "close": 5.64, "volume": 105088.0}, {"date": "2026-06-23", "close": 5.65, "volume": 34302.0}, {"date": "2026-06-24", "close": 5.85, "volume": 24149.0}, {"date": "2026-06-25", "close": 6.21, "volume": 62472.0}, {"date": "2026-06-26", "close": 6.84, "volume": 113864.0}, {"date": "2026-06-29", "close": 6.5, "volume": 66683.0}, {"date": "2026-06-30", "close": 6.12, "volume": 34497.0}, {"date": "2026-07-01", "close": 5.94, "volume": 35424.0}, {"date": "2026-07-02", "close": 6.135, "volume": 22949.0}, {"date": "2026-07-06", "close": 6.13, "volume": 40367.0}, {"date": "2026-07-07", "close": 6.07, "volume": 10756.0}, {"date": "2026-07-08", "close": 6.62, "volume": 75202.0}, {"date": "2026-07-09", "close": 6.53, "volume": 35256.0}, {"date": "2026-07-10", "close": 6.26, "volume": 14050.0}, {"date": "2026-07-13", "close": 5.92, "volume": 13819.0}, {"date": "2026-07-14", "close": 5.93, "volume": 10657.0}, {"date": "2026-07-15", "close": 5.66, "volume": 30884.0}, {"date": "2026-07-16", "close": 5.56, "volume": 23632.0}, {"date": "2026-07-17", "close": 5.59, "volume": 48994.0}, {"date": "2026-07-20", "close": 5.49, "volume": 6614.0}, {"date": "2026-07-21", "close": 5.44, "volume": 11853.0}, {"date": "2026-07-22", "close": 5.7, "volume": 36692.0}, {"date": "2026-07-23", "close": 5.44, "volume": 17371.0}, {"date": "2026-07-24", "close": 5.02, "volume": 16746.0}, {"date": "2026-07-27", "close": 5.35, "volume": 102111.0}, {"date": "2026-07-28", "close": 5.4, "volume": 48817.0}, {"date": "2026-07-29", "close": 5.18, "volume": 30911.0}, {"date": "2026-07-30", "close": 5.26, "volume": 7016.0}, {"date": "2026-07-31", "close": 5.22, "volume": 5043.0}, {"date": "2026-08-03", "close": 5.25, "volume": 32363.0}, {"date": "2026-08-04", "close": 5.41, "volume": 28449.0}, {"date": "2026-08-05", "close": 5.51, "volume": 12009.0}, {"date": "2026-08-06", "close": 5.36, "volume": 85193.0}, {"date": "2026-08-07", "close": 5.08, "volume": 126327.0}, {"date": "2026-08-10", "close": 5.12, "volume": 22271.0}, {"date": "2026-08-11", "close": 5.22, "volume": 82246.0}, {"date": "2026-08-12", "close": 5.09, "volume": 26920.0}, {"date": "2026-08-13", "close": 4.86, "volume": 56335.0}, {"date": "2026-08-14", "close": 4.97, "volume": 59636.0}, {"date": "2026-08-17", "close": 4.89, "volume": 179717.0}], "refreshing": true}