{"ticker": "XFOR", "overview": {"cik": "1501697", "ticker": "XFOR", "name": "X4 Pharmaceuticals, Inc", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001501697-26-000081", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002326", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001501697-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001276750-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-21", "title": "Form SCHEDULE 13G", "accession": "0001738048-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001501697-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001501697-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352651", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003487", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001501697-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001501697-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0002081729-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001339498-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001501697-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003133", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001501697-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001501697-26-000064", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0001501697-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001501697-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226568", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-14", "title": "Form EFFECT", "accession": "9999999995-26-001669", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-13", "title": "Form 8-K/A", "accession": "0001501697-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001501697-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001276750-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001501697-26-000047", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11883.640000000001, "sell_n": 2, "sell_sum": 320057.334, "net": -308173.69399999996, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-10-16"}, "metrics": {"ticker": "XFOR", "has_prices": true, "as_of": "2026-10-16", "last": 2.59, "prev_close": 2.64, "change": -0.050000000000000266, "change_pct": -0.01893939393939404, "session_volume": 967583.0, "vwap_5": 2.598529242435109, "vwap_20": 2.9218929119553305, "vwap_60": 3.552538884380037, "vwap_250": 3.783302033669112, "high_52w": 4.67, "low_52w": 2.45, "avg_volume_20": 922756.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001339498-26-000005", "src": "INSIDERS", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Adam R. Craig", "who_key": "Craig Adam R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11883.640000000001, "score": 28.5, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $12K of XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1501697/000133949826000005/0001339498-26-000005-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25415}, {"id": "13DG-0001738048-26-000071", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Venrock Healthcare Capital Partners III, L.P. takes a 5.6% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001738048-26-000071-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61415}, {"id": "13DG-0001172661-26-003487", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Deep Track Capital, LP moves to a 8.33% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003487-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0001193125-26-352651", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 8.1% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352651-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "0001501697-26-000070", "src": "INSIDERS", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "John Volpone", "who_key": "Volpone John", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 109228.03199999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President sells $109K of XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2081729/000150169726000070/0001501697-26-000070-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119015}, {"id": "0001501697-26-000069", "src": "INSIDERS", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Adam R. Craig", "who_key": "Craig Adam R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 210829.302, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director sells $211K of XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1501697/000150169726000069/0001501697-26-000069-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119015}, {"id": "13DG-0002012383-26-003133", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003133-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0001193125-26-226568", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 7.3% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226568-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}], "recent_buys": [{"id": "0001339498-26-000005", "src": "INSIDERS", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Adam R. Craig", "who_key": "Craig Adam R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11883.640000000001, "score": 28.5, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $12K of XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1501697/000133949826000005/0001339498-26-000005-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25415}], "institutional": [{"id": "13DG-0001738048-26-000071", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Venrock Healthcare Capital Partners III, L.P. takes a 5.6% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001738048-26-000071-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61415}, {"id": "13DG-0001172661-26-003487", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Deep Track Capital, LP moves to a 8.33% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-003487-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0001193125-26-352651", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 8.1% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-352651-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0002012383-26-003133", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003133-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0001193125-26-226568", "src": "13DG", "ticker": "XFOR", "cik": "1501697", "company": "X4 Pharmaceuticals, Inc", "company_raw": "X4 Pharmaceuticals, Inc", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC moves to a 7.3% passive stake in XFOR", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226568-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247175}], "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": "X4 Pharmaceuticals, Inc. - Common Stock", "new_value": "X4 Pharmaceuticals, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001501697", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001501697", "applied": 1, "detected_at": "2026-10-28T17:07:35.101612"}]}, "key_people": [{"who": "Adam R. Craig", "who_key": "Craig Adam R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 11883.640000000001, "sold": 210829.302, "net": -198945.66199999998, "trades": 2, "top_score": 28.5, "lean": "selling", "history": [{"action": "BUY", "amount": 11883.640000000001, "date": "2026-10-16", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1501697/000133949826000005/0001339498-26-000005-index.htm"}, {"action": "SELL", "amount": 210829.302, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1501697/000150169726000069/0001501697-26-000069-index.htm"}], "latest": {"action": "BUY", "amount": 11883.640000000001, "date": "2026-10-16", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1501697/000133949826000005/0001339498-26-000005-index.htm"}}, {"who": "John Volpone", "who_key": "Volpone John", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 109228.03199999999, "net": -109228.03199999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109228.03199999999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081729/000150169726000070/0001501697-26-000070-index.htm"}], "latest": {"action": "SELL", "amount": 109228.03199999999, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081729/000150169726000070/0001501697-26-000070-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -320057.334}, {"date": "2026-10-16", "net": 11883.640000000001}], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001501697-26-000081", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002326", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001501697-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001276750-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-21", "title": "Form SCHEDULE 13G", "accession": "0001738048-26-000071", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001501697-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001501697-26-000072", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352651", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003487", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001501697-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001501697-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0002081729-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001339498-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001501697-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003133", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001501697-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001501697-26-000064", "price_sensitive": false}, {"form": "3", "date": "2026-07-01", "title": "FORM 3", "accession": "0001501697-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001501697-26-000060", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226568", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-14", "title": "Form EFFECT", "accession": "9999999995-26-001669", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-13", "title": "Form 8-K/A", "accession": "0001501697-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001501697-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001276750-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001501697-26-000047", "price_sensitive": true}], "performance": {"ticker": "XFOR", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-16"}, "buys": [{"who": "Craig Adam R", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 11883.640000000001, "date": "2026-10-16", "score": 28.5, "ref_price": 2.59, "return": 0.0}]}, "price_series": [{"date": "2017-11-16", "close": 2525.6021, "volume": 3833.0}, {"date": "2017-11-17", "close": 2507.6006, "volume": 454.0}, {"date": "2017-11-20", "close": 2603.0082, "volume": 278.0}, {"date": "2017-11-21", "close": 2774.0219, "volume": 230.0}, {"date": "2017-11-22", "close": 2909.0327, "volume": 226.0}, {"date": "2017-11-24", "close": 2982.8386, "volume": 64.0}, {"date": "2017-11-27", "close": 3108.8487, "volume": 162.0}, {"date": "2017-11-28", "close": 3326.6661, "volume": 221.0}, {"date": "2017-11-29", "close": 3047.6438, "volume": 160.0}, {"date": "2017-11-30", "close": 3038.6431, "volume": 146.0}, {"date": "2017-12-01", "close": 2995.4396, "volume": 61.0}, {"date": "2017-12-04", "close": 2934.2347, "volume": 226.0}, {"date": "2017-12-05", "close": 2732.6186, "volume": 183.0}, {"date": "2017-12-06", "close": 2367.1894, "volume": 244.0}, {"date": "2017-12-07", "close": 2430.1944, "volume": 248.0}, {"date": "2017-12-08", "close": 2514.8012, "volume": 131.0}, {"date": "2017-12-11", "close": 2199.776, "volume": 696.0}, {"date": "2017-12-12", "close": 2181.7745, "volume": 464.0}, {"date": "2017-12-13", "close": 1956.7565, "volume": 179.0}, {"date": "2017-12-14", "close": 2093.5675, "volume": 649.0}, {"date": "2017-12-15", "close": 2016.1613, "volume": 221.0}, {"date": "2017-12-18", "close": 2244.7796, "volume": 264.0}, {"date": "2017-12-19", "close": 2253.7803, "volume": 126.0}, {"date": "2017-12-20", "close": 2239.3792, "volume": 206.0}, {"date": "2017-12-21", "close": 2268.1815, "volume": 211.0}, {"date": "2017-12-22", "close": 2286.1829, "volume": 247.0}, {"date": "2017-12-26", "close": 2277.1822, "volume": 115.0}, {"date": "2017-12-27", "close": 2376.1901, "volume": 393.0}, {"date": "2017-12-28", "close": 2374.39, "volume": 93.0}, {"date": "2017-12-29", "close": 2296.9838, "volume": 174.0}, {"date": "2018-01-02", "close": 2158.3727, "volume": 150.0}, {"date": "2018-01-03", "close": 2291.5833, "volume": 151.0}, {"date": "2018-01-04", "close": 2295.1836, "volume": 184.0}, {"date": "2018-01-05", "close": 2457.1966, "volume": 92.0}, {"date": "2018-01-08", "close": 2696.6157, "volume": 143.0}, {"date": "2018-01-09", "close": 2584.1067, "volume": 214.0}, {"date": "2018-01-10", "close": 2520.2016, "volume": 89.0}, {"date": "2018-01-11", "close": 2603.0082, "volume": 135.0}, {"date": "2018-01-12", "close": 2584.1067, "volume": 80.0}, {"date": "2018-01-16", "close": 2496.7997, "volume": 141.0}, {"date": "2018-01-17", "close": 2467.9974, "volume": 68.0}, {"date": "2018-01-18", "close": 2507.1506, "volume": 7.0}, {"date": "2018-01-19", "close": 2453.5963, "volume": 147.0}, {"date": "2018-01-22", "close": 2516.6013, "volume": 65.0}, {"date": "2018-01-23", "close": 2363.5891, "volume": 76.0}, {"date": "2018-01-24", "close": 2349.1879, "volume": 30.0}, {"date": "2018-01-25", "close": 2340.1872, "volume": 249.0}, {"date": "2018-01-26", "close": 2406.7925, "volume": 32.0}, {"date": "2018-01-29", "close": 2424.794, "volume": 5.0}, {"date": "2018-01-30", "close": 2358.1887, "volume": 90.0}, {"date": "2018-01-31", "close": 2269.9816, "volume": 68.0}, {"date": "2018-02-01", "close": 2286.1829, "volume": 40.0}, {"date": "2018-02-02", "close": 2219.5776, "volume": 25.0}, {"date": "2018-02-05", "close": 2376.1901, "volume": 43.0}, {"date": "2018-02-06", "close": 2309.5848, "volume": 54.0}, {"date": "2018-02-07", "close": 2284.3828, "volume": 93.0}, {"date": "2018-02-08", "close": 2323.9859, "volume": 45.0}, {"date": "2018-02-09", "close": 2163.7731, "volume": 63.0}, {"date": "2018-02-12", "close": 2390.5913, "volume": 28.0}, {"date": "2018-02-13", "close": 2300.584, "volume": 28.0}, {"date": "2018-02-14", "close": 2221.5757, "volume": 14.0}, {"date": "2018-02-15", "close": 2383.3907, "volume": 14.0}, {"date": "2018-02-16", "close": 2478.7983, "volume": 25.0}, {"date": "2018-02-20", "close": 2610.2088, "volume": 99.0}, {"date": "2018-02-21", "close": 2554.4044, "volume": 8.0}, {"date": "2018-02-22", "close": 2608.4087, "volume": 29.0}, {"date": "2018-02-23", "close": 2610.2088, "volume": 20.0}, {"date": "2018-02-26", "close": 2608.4087, "volume": 16.0}, {"date": "2018-02-27", "close": 2520.2016, "volume": 15.0}, {"date": "2018-02-28", "close": 2655.2124, "volume": 118.0}, {"date": "2018-03-01", "close": 2718.2175, "volume": 185.0}, {"date": "2018-03-02", "close": 2880.2304, "volume": 194.0}, {"date": "2018-03-05", "close": 2882.0306, "volume": 104.0}, {"date": "2018-03-06", "close": 2970.2376, "volume": 387.0}, {"date": "2018-03-07", "close": 3121.4497, "volume": 267.0}, {"date": "2018-03-08", "close": 3240.2592, "volume": 242.0}, {"date": "2018-03-09", "close": 3240.2592, "volume": 202.0}, {"date": "2018-03-12", "close": 3281.6625, "volume": 365.0}, {"date": "2018-03-13", "close": 4095.3276, "volume": 379.0}, {"date": "2018-03-14", "close": 4340.1472, "volume": 597.0}, {"date": "2018-03-15", "close": 4577.7662, "volume": 891.0}, {"date": "2018-03-16", "close": 4331.1465, "volume": 3076.0}, {"date": "2018-03-19", "close": 4284.3428, "volume": 354.0}, {"date": "2018-03-20", "close": 4685.7749, "volume": 136.0}, {"date": "2018-03-21", "close": 4595.7677, "volume": 348.0}, {"date": "2018-03-22", "close": 4583.1667, "volume": 287.0}, {"date": "2018-03-23", "close": 4410.3528, "volume": 324.0}, {"date": "2018-03-26", "close": 3954.9164, "volume": 260.0}, {"date": "2018-03-27", "close": 3908.1127, "volume": 182.0}, {"date": "2018-03-28", "close": 4233.9387, "volume": 217.0}, {"date": "2018-03-29", "close": 4120.5296, "volume": 84.0}, {"date": "2018-04-02", "close": 4316.7453, "volume": 165.0}, {"date": "2018-04-03", "close": 4224.938, "volume": 314.0}, {"date": "2018-04-04", "close": 4561.5649, "volume": 195.0}, {"date": "2018-04-05", "close": 4287.943, "volume": 98.0}, {"date": "2018-04-06", "close": 4014.3212, "volume": 139.0}, {"date": "2018-04-09", "close": 3996.3197, "volume": 168.0}, {"date": "2018-04-10", "close": 4057.5246, "volume": 153.0}, {"date": "2018-04-11", "close": 4059.3248, "volume": 146.0}, {"date": "2018-04-12", "close": 3789.3031, "volume": 87.0}, {"date": "2018-04-13", "close": 3645.2916, "volume": 58.0}, {"date": "2018-04-16", "close": 2748.8199, "volume": 215.0}, {"date": "2018-04-17", "close": 2981.0385, "volume": 102.0}, {"date": "2018-04-18", "close": 2885.6309, "volume": 32.0}, {"date": "2018-04-19", "close": 2783.0226, "volume": 80.0}, {"date": "2018-04-20", "close": 2792.0234, "volume": 62.0}, {"date": "2018-04-23", "close": 2853.2283, "volume": 116.0}, {"date": "2018-04-24", "close": 2835.2268, "volume": 57.0}, {"date": "2018-04-25", "close": 2901.8322, "volume": 104.0}, {"date": "2018-04-26", "close": 3015.2412, "volume": 69.0}, {"date": "2018-04-27", "close": 3134.0507, "volume": 69.0}, {"date": "2018-04-30", "close": 3605.6885, "volume": 180.0}, {"date": "2018-05-01", "close": 3510.2808, "volume": 277.0}, {"date": "2018-05-02", "close": 3591.2873, "volume": 218.0}, {"date": "2018-05-03", "close": 3690.2952, "volume": 100.0}, {"date": "2018-05-04", "close": 3724.498, "volume": 154.0}, {"date": "2018-05-07", "close": 3801.9042, "volume": 75.0}, {"date": "2018-05-08", "close": 3645.2916, "volume": 169.0}, {"date": "2018-05-09", "close": 3562.485, "volume": 206.0}, {"date": "2018-05-10", "close": 3620.0896, "volume": 318.0}, {"date": "2018-05-11", "close": 3848.7079, "volume": 120.0}, {"date": "2018-05-14", "close": 3899.1119, "volume": 158.0}, {"date": "2018-05-15", "close": 3598.4879, "volume": 527.0}, {"date": "2018-05-16", "close": 3585.8869, "volume": 155.0}, {"date": "2018-05-17", "close": 3537.283, "volume": 298.0}, {"date": "2018-05-18", "close": 3470.6777, "volume": 118.0}, {"date": "2018-05-21", "close": 3324.866, "volume": 102.0}, {"date": "2018-05-22", "close": 3078.2463, "volume": 150.0}, {"date": "2018-05-23", "close": 2990.0392, "volume": 165.0}, {"date": "2018-05-24", "close": 2835.2268, "volume": 175.0}, {"date": "2018-05-25", "close": 2997.2398, "volume": 180.0}, {"date": "2018-05-29", "close": 2990.0392, "volume": 207.0}, {"date": "2018-05-30", "close": 3018.8415, "volume": 162.0}, {"date": "2018-05-31", "close": 3099.848, "volume": 185.0}, {"date": "2018-06-01", "close": 3152.0522, "volume": 72.0}, {"date": "2018-06-04", "close": 3078.2463, "volume": 178.0}, {"date": "2018-06-05", "close": 3058.4447, "volume": 204.0}, {"date": "2018-06-06", "close": 3152.0522, "volume": 185.0}, {"date": "2018-06-07", "close": 3186.2549, "volume": 183.0}, {"date": "2018-06-08", "close": 3139.4512, "volume": 213.0}, {"date": "2018-06-11", "close": 3260.0608, "volume": 234.0}, {"date": "2018-06-12", "close": 3173.6539, "volume": 237.0}, {"date": "2018-06-13", "close": 3017.0414, "volume": 266.0}, {"date": "2018-06-14", "close": 2957.6366, "volume": 304.0}, {"date": "2018-06-15", "close": 2889.2311, "volume": 347.0}, {"date": "2018-06-18", "close": 2988.2391, "volume": 402.0}, {"date": "2018-06-19", "close": 3044.0435, "volume": 246.0}, {"date": "2018-06-20", "close": 3036.843, "volume": 195.0}, {"date": "2018-06-21", "close": 2975.6381, "volume": 115.0}, {"date": "2018-06-22", "close": 3409.4728, "volume": 616.0}, {"date": "2018-06-25", "close": 3265.4612, "volume": 210.0}, {"date": "2018-06-26", "close": 3281.6625, "volume": 125.0}, {"date": "2018-06-27", "close": 3274.462, "volume": 185.0}, {"date": "2018-06-28", "close": 720.0576, "volume": 7996.0}, {"date": "2018-06-29", "close": 653.4523, "volume": 2386.0}, {"date": "2018-07-02", "close": 703.8563, "volume": 3319.0}, {"date": "2018-07-03", "close": 693.0554, "volume": 717.0}, {"date": "2018-07-05", "close": 687.655, "volume": 1101.0}, {"date": "2018-07-06", "close": 653.4523, "volume": 892.0}, {"date": "2018-07-09", "close": 648.0518, "volume": 1181.0}, {"date": "2018-07-10", "close": 644.4516, "volume": 508.0}, {"date": "2018-07-11", "close": 642.6514, "volume": 387.0}, {"date": "2018-07-12", "close": 626.4501, "volume": 448.0}, {"date": "2018-07-13", "close": 612.049, "volume": 394.0}, {"date": "2018-07-16", "close": 594.0475, "volume": 796.0}, {"date": "2018-07-17", "close": 558.0446, "volume": 491.0}, {"date": "2018-07-18", "close": 536.4429, "volume": 641.0}, {"date": "2018-07-19", "close": 570.6457, "volume": 958.0}, {"date": "2018-07-20", "close": 545.4436, "volume": 1155.0}, {"date": "2018-07-23", "close": 540.0432, "volume": 653.0}, {"date": "2018-07-24", "close": 511.2409, "volume": 930.0}, {"date": "2018-07-25", "close": 489.6392, "volume": 1440.0}, {"date": "2018-07-26", "close": 513.041, "volume": 956.0}, {"date": "2018-07-27", "close": 455.4364, "volume": 1153.0}, {"date": "2018-07-30", "close": 439.2351, "volume": 424.0}, {"date": "2018-07-31", "close": 453.6363, "volume": 538.0}, {"date": "2018-08-01", "close": 433.8347, "volume": 607.0}, {"date": "2018-08-02", "close": 435.6349, "volume": 566.0}, {"date": "2018-08-03", "close": 403.2323, "volume": 443.0}, {"date": "2018-08-06", "close": 390.6313, "volume": 777.0}, {"date": "2018-08-07", "close": 432.0346, "volume": 1679.0}, {"date": "2018-08-08", "close": 401.4321, "volume": 809.0}, {"date": "2018-08-09", "close": 408.6327, "volume": 388.0}, {"date": "2018-08-10", "close": 406.8325, "volume": 363.0}, {"date": "2018-08-13", "close": 329.4264, "volume": 2464.0}, {"date": "2018-08-14", "close": 334.8268, "volume": 579.0}, {"date": "2018-08-15", "close": 397.8318, "volume": 3582.0}, {"date": "2018-08-16", "close": 336.6269, "volume": 2614.0}, {"date": "2018-08-17", "close": 321.3257, "volume": 507.0}, {"date": "2018-08-20", "close": 331.2265, "volume": 886.0}, {"date": "2018-08-21", "close": 320.4256, "volume": 374.0}, {"date": "2018-08-22", "close": 351.0281, "volume": 731.0}, {"date": "2018-08-23", "close": 324.0259, "volume": 401.0}, {"date": "2018-08-24", "close": 340.2272, "volume": 531.0}, {"date": "2018-08-27", "close": 342.0274, "volume": 196.0}, {"date": "2018-08-28", "close": 336.6269, "volume": 197.0}, {"date": "2018-08-29", "close": 333.0266, "volume": 188.0}, {"date": "2018-08-30", "close": 338.4271, "volume": 989.0}, {"date": "2018-08-31", "close": 412.233, "volume": 4618.0}, {"date": "2018-09-04", "close": 385.2308, "volume": 2422.0}, {"date": "2018-09-05", "close": 369.0295, "volume": 1698.0}, {"date": "2018-09-06", "close": 349.2279, "volume": 431.0}, {"date": "2018-09-07", "close": 336.6269, "volume": 638.0}, {"date": "2018-09-10", "close": 322.2258, "volume": 643.0}, {"date": "2018-09-11", "close": 334.8268, "volume": 972.0}, {"date": "2018-09-12", "close": 340.2272, "volume": 587.0}, {"date": "2018-09-13", "close": 325.8261, "volume": 282.0}, {"date": "2018-09-14", "close": 318.6255, "volume": 247.0}, {"date": "2018-09-17", "close": 309.6248, "volume": 321.0}, {"date": "2018-09-18", "close": 298.8239, "volume": 451.0}, {"date": "2018-09-19", "close": 313.2251, "volume": 1481.0}, {"date": "2018-09-20", "close": 311.4249, "volume": 477.0}, {"date": "2018-09-21", "close": 304.2243, "volume": 386.0}, {"date": "2018-09-24", "close": 293.4235, "volume": 396.0}, {"date": "2018-09-25", "close": 295.2236, "volume": 490.0}, {"date": "2018-09-26", "close": 331.2265, "volume": 2036.0}, {"date": "2018-09-27", "close": 309.6248, "volume": 3000.0}, {"date": "2018-09-28", "close": 291.6233, "volume": 924.0}, {"date": "2018-10-01", "close": 279.0223, "volume": 1144.0}, {"date": "2018-10-02", "close": 286.2229, "volume": 1176.0}, {"date": "2018-10-03", "close": 302.4242, "volume": 1344.0}, {"date": "2018-10-04", "close": 306.0245, "volume": 1929.0}, {"date": "2018-10-05", "close": 331.2265, "volume": 21274.0}, {"date": "2018-10-08", "close": 372.6298, "volume": 5239.0}, {"date": "2018-10-09", "close": 351.0281, "volume": 3227.0}, {"date": "2018-10-10", "close": 320.4256, "volume": 1061.0}, {"date": "2018-10-11", "close": 297.0238, "volume": 926.0}, {"date": "2018-10-12", "close": 293.4235, "volume": 518.0}, {"date": "2018-10-15", "close": 279.0223, "volume": 1766.0}, {"date": "2018-10-16", "close": 288.023, "volume": 2947.0}, {"date": "2018-10-17", "close": 277.2222, "volume": 1682.0}, {"date": "2018-10-18", "close": 266.4213, "volume": 1147.0}, {"date": "2018-10-19", "close": 270.0216, "volume": 953.0}, {"date": "2018-10-22", "close": 268.2215, "volume": 2602.0}, {"date": "2018-10-23", "close": 255.6204, "volume": 804.0}, {"date": "2018-10-24", "close": 244.8196, "volume": 1037.0}, {"date": "2018-10-25", "close": 239.4192, "volume": 455.0}, {"date": "2018-10-26", "close": 237.619, "volume": 506.0}, {"date": "2018-10-29", "close": 226.8181, "volume": 543.0}, {"date": "2018-10-30", "close": 237.619, "volume": 403.0}, {"date": "2018-10-31", "close": 241.2193, "volume": 388.0}, {"date": "2018-11-01", "close": 243.0194, "volume": 390.0}, {"date": "2018-11-02", "close": 252.0202, "volume": 627.0}, {"date": "2018-11-05", "close": 262.821, "volume": 2476.0}, {"date": "2018-11-06", "close": 255.6204, "volume": 1399.0}, {"date": "2018-11-07", "close": 248.4199, "volume": 451.0}, {"date": "2018-11-08", "close": 257.4206, "volume": 352.0}, {"date": "2018-11-09", "close": 246.6197, "volume": 4762.0}, {"date": "2018-11-12", "close": 241.2193, "volume": 1994.0}, {"date": "2018-11-13", "close": 223.2179, "volume": 1369.0}, {"date": "2018-11-14", "close": 219.6176, "volume": 1924.0}, {"date": "2018-11-15", "close": 219.6176, "volume": 543.0}, {"date": "2018-11-16", "close": 230.4184, "volume": 582.0}, {"date": "2018-11-19", "close": 223.2179, "volume": 735.0}, {"date": "2018-11-20", "close": 214.2171, "volume": 471.0}, {"date": "2018-11-21", "close": 214.2171, "volume": 237.0}, {"date": "2018-11-23", "close": 223.2179, "volume": 71.0}, {"date": "2018-11-26", "close": 208.8167, "volume": 391.0}, {"date": "2018-11-27", "close": 741.6593, "volume": 241593.0}, {"date": "2018-11-28", "close": 550.8441, "volume": 49765.0}, {"date": "2018-11-29", "close": 667.8534, "volume": 71888.0}, {"date": "2018-11-30", "close": 700.256, "volume": 96674.0}, {"date": "2018-12-03", "close": 608.4487, "volume": 22591.0}, {"date": "2018-12-04", "close": 606.6485, "volume": 5458.0}, {"date": "2018-12-06", "close": 685.8549, "volume": 15459.0}, {"date": "2018-12-07", "close": 628.2503, "volume": 10330.0}, {"date": "2018-12-10", "close": 648.0518, "volume": 4307.0}, {"date": "2018-12-11", "close": 642.6514, "volume": 3009.0}, {"date": "2018-12-12", "close": 705.6565, "volume": 17110.0}, {"date": "2018-12-13", "close": 707.4566, "volume": 27553.0}, {"date": "2018-12-14", "close": 673.2539, "volume": 3798.0}, {"date": "2018-12-17", "close": 631.8505, "volume": 3593.0}, {"date": "2018-12-18", "close": 606.6485, "volume": 2995.0}, {"date": "2018-12-19", "close": 588.6471, "volume": 1251.0}, {"date": "2018-12-20", "close": 540.0432, "volume": 2369.0}, {"date": "2018-12-21", "close": 426.6341, "volume": 2578.0}, {"date": "2018-12-24", "close": 442.8354, "volume": 975.0}, {"date": "2018-12-26", "close": 482.4386, "volume": 5147.0}, {"date": "2018-12-27", "close": 453.6363, "volume": 909.0}, {"date": "2018-12-28", "close": 428.4343, "volume": 940.0}, {"date": "2018-12-31", "close": 417.6334, "volume": 1285.0}, {"date": "2019-01-02", "close": 460.8369, "volume": 1405.0}, {"date": "2019-01-03", "close": 612.049, "volume": 5382.0}, {"date": "2019-01-04", "close": 610.2488, "volume": 8176.0}, {"date": "2019-01-07", "close": 585.0468, "volume": 1353.0}, {"date": "2019-01-08", "close": 630.0504, "volume": 2173.0}, {"date": "2019-01-09", "close": 617.4494, "volume": 779.0}, {"date": "2019-01-10", "close": 666.0533, "volume": 4285.0}, {"date": "2019-01-11", "close": 631.8505, "volume": 875.0}, {"date": "2019-01-14", "close": 626.4501, "volume": 1128.0}, {"date": "2019-01-15", "close": 594.0475, "volume": 951.0}, {"date": "2019-01-16", "close": 585.0468, "volume": 447.0}, {"date": "2019-01-17", "close": 601.2481, "volume": 485.0}, {"date": "2019-01-18", "close": 576.0461, "volume": 429.0}, {"date": "2019-01-22", "close": 561.6449, "volume": 306.0}, {"date": "2019-01-23", "close": 545.4436, "volume": 650.0}, {"date": "2019-01-24", "close": 550.8441, "volume": 378.0}, {"date": "2019-01-25", "close": 543.6435, "volume": 342.0}, {"date": "2019-01-28", "close": 509.4408, "volume": 398.0}, {"date": "2019-01-29", "close": 509.4408, "volume": 385.0}, {"date": "2019-01-30", "close": 504.0403, "volume": 655.0}, {"date": "2019-01-31", "close": 491.4393, "volume": 546.0}, {"date": "2019-02-01", "close": 491.4393, "volume": 482.0}, {"date": "2019-02-04", "close": 509.4408, "volume": 269.0}, {"date": "2019-02-05", "close": 496.8397, "volume": 268.0}, {"date": "2019-02-06", "close": 547.2438, "volume": 619.0}, {"date": "2019-02-07", "close": 495.0396, "volume": 291.0}, {"date": "2019-02-08", "close": 484.2387, "volume": 388.0}, {"date": "2019-02-11", "close": 469.8376, "volume": 313.0}, {"date": "2019-02-12", "close": 473.4379, "volume": 223.0}, {"date": "2019-02-13", "close": 482.4386, "volume": 670.0}, {"date": "2019-02-14", "close": 496.8397, "volume": 169.0}, {"date": "2019-02-15", "close": 493.2395, "volume": 291.0}, {"date": "2019-02-19", "close": 469.8376, "volume": 249.0}, {"date": "2019-02-20", "close": 460.8369, "volume": 157.0}, {"date": "2019-02-21", "close": 484.2387, "volume": 149.0}, {"date": "2019-02-22", "close": 478.8383, "volume": 203.0}, {"date": "2019-02-25", "close": 511.2409, "volume": 467.0}, {"date": "2019-02-26", "close": 509.4408, "volume": 250.0}, {"date": "2019-02-27", "close": 509.4408, "volume": 146.0}, {"date": "2019-02-28", "close": 496.8397, "volume": 260.0}, {"date": "2019-03-01", "close": 523.8419, "volume": 161.0}, {"date": "2019-03-04", "close": 554.4444, "volume": 1006.0}, {"date": "2019-03-05", "close": 545.4436, "volume": 221.0}, {"date": "2019-03-06", "close": 556.2445, "volume": 239.0}, {"date": "2019-03-07", "close": 588.6471, "volume": 649.0}, {"date": "2019-03-08", "close": 601.2481, "volume": 924.0}, {"date": "2019-03-11", "close": 599.448, "volume": 319.0}, {"date": "2019-03-12", "close": 582.3466, "volume": 447.0}, {"date": "2019-03-13", "close": 559.8448, "volume": 3373.0}, {"date": "2019-03-14", "close": 455.7456, "volume": 833.0}, {"date": "2019-03-15", "close": 582.9583, "volume": 1629.0}, {"date": "2019-03-18", "close": 675.0675, "volume": 1386.0}, {"date": "2019-03-19", "close": 659.4659, "volume": 622.0}, {"date": "2019-03-20", "close": 675.0675, "volume": 512.0}, {"date": "2019-03-21", "close": 689.4689, "volume": 652.0}, {"date": "2019-03-22", "close": 614.7615, "volume": 1045.0}, {"date": "2019-03-25", "close": 582.6583, "volume": 825.0}, {"date": "2019-03-26", "close": 597.6598, "volume": 377.0}, {"date": "2019-03-27", "close": 554.1554, "volume": 487.0}, {"date": "2019-03-28", "close": 572.7573, "volume": 153.0}, {"date": "2019-03-29", "close": 522.3522, "volume": 594.0}, {"date": "2019-04-01", "close": 538.8539, "volume": 511.0}, {"date": "2019-04-02", "close": 531.6532, "volume": 289.0}, {"date": "2019-04-03", "close": 531.6532, "volume": 74.0}, {"date": "2019-04-04", "close": 514.8515, "volume": 306.0}, {"date": "2019-04-05", "close": 519.0519, "volume": 179.0}, {"date": "2019-04-08", "close": 503.1503, "volume": 404.0}, {"date": "2019-04-09", "close": 471.9472, "volume": 99.0}, {"date": "2019-04-10", "close": 495.0495, "volume": 176.0}, {"date": "2019-04-11", "close": 453.0453, "volume": 1337.0}, {"date": "2019-04-12", "close": 377.1377, "volume": 16892.0}, {"date": "2019-04-15", "close": 418.5419, "volume": 1165.0}, {"date": "2019-04-16", "close": 437.1437, "volume": 1691.0}, {"date": "2019-04-17", "close": 444.0444, "volume": 607.0}, {"date": "2019-04-18", "close": 431.7432, "volume": 408.0}, {"date": "2019-04-22", "close": 472.5473, "volume": 4880.0}, {"date": "2019-04-23", "close": 574.2574, "volume": 3906.0}, {"date": "2019-04-24", "close": 609.0609, "volume": 7760.0}, {"date": "2019-04-25", "close": 605.4605, "volume": 2303.0}, {"date": "2019-04-26", "close": 594.9595, "volume": 7492.0}, {"date": "2019-04-29", "close": 586.5587, "volume": 1258.0}, {"date": "2019-04-30", "close": 612.0612, "volume": 3282.0}, {"date": "2019-05-01", "close": 624.0624, "volume": 1572.0}, {"date": "2019-05-02", "close": 609.661, "volume": 1009.0}, {"date": "2019-05-03", "close": 612.3612, "volume": 1454.0}, {"date": "2019-05-06", "close": 613.2613, "volume": 1943.0}, {"date": "2019-05-07", "close": 600.06, "volume": 677.0}, {"date": "2019-05-08", "close": 625.8626, "volume": 826.0}, {"date": "2019-05-09", "close": 624.0624, "volume": 912.0}, {"date": "2019-05-10", "close": 642.3642, "volume": 4879.0}, {"date": "2019-05-13", "close": 626.4626, "volume": 2425.0}, {"date": "2019-05-14", "close": 650.165, "volume": 1638.0}, {"date": "2019-05-15", "close": 601.8602, "volume": 1552.0}, {"date": "2019-05-16", "close": 561.0561, "volume": 2935.0}, {"date": "2019-05-17", "close": 559.2559, "volume": 555.0}, {"date": "2019-05-20", "close": 508.8509, "volume": 1678.0}, {"date": "2019-05-21", "close": 522.0522, "volume": 1218.0}, {"date": "2019-05-22", "close": 510.9511, "volume": 771.0}, {"date": "2019-05-23", "close": 529.2529, "volume": 786.0}, {"date": "2019-05-24", "close": 515.1515, "volume": 580.0}, {"date": "2019-05-28", "close": 525.0525, "volume": 927.0}, {"date": "2019-05-29", "close": 509.4509, "volume": 1103.0}, {"date": "2019-05-30", "close": 459.646, "volume": 1095.0}, {"date": "2019-05-31", "close": 461.1461, "volume": 770.0}, {"date": "2019-06-03", "close": 444.6445, "volume": 985.0}, {"date": "2019-06-04", "close": 424.8425, "volume": 1198.0}, {"date": "2019-06-05", "close": 423.3423, "volume": 1342.0}, {"date": "2019-06-06", "close": 418.5419, "volume": 1259.0}, {"date": "2019-06-07", "close": 450.045, "volume": 1509.0}, {"date": "2019-06-10", "close": 435.0435, "volume": 784.0}, {"date": "2019-06-11", "close": 414.3414, "volume": 965.0}, {"date": "2019-06-12", "close": 432.0432, "volume": 725.0}, {"date": "2019-06-13", "close": 432.3432, "volume": 633.0}, {"date": "2019-06-14", "close": 438.0438, "volume": 353.0}, {"date": "2019-06-17", "close": 442.5443, "volume": 772.0}, {"date": "2019-06-18", "close": 441.0441, "volume": 505.0}, {"date": "2019-06-19", "close": 449.745, "volume": 707.0}, {"date": "2019-06-20", "close": 453.0453, "volume": 810.0}, {"date": "2019-06-21", "close": 465.0465, "volume": 1132.0}, {"date": "2019-06-24", "close": 447.6448, "volume": 392.0}, {"date": "2019-06-25", "close": 438.9439, "volume": 556.0}, {"date": "2019-06-26", "close": 440.144, "volume": 476.0}, {"date": "2019-06-27", "close": 469.847, "volume": 999.0}, {"date": "2019-06-28", "close": 450.045, "volume": 23972.0}, {"date": "2019-07-01", "close": 472.5473, "volume": 1637.0}, {"date": "2019-07-02", "close": 452.4452, "volume": 382.0}, {"date": "2019-07-03", "close": 466.5467, "volume": 173.0}, {"date": "2019-07-05", "close": 455.1455, "volume": 113.0}, {"date": "2019-07-08", "close": 410.7411, "volume": 738.0}, {"date": "2019-07-09", "close": 411.9412, "volume": 210.0}, {"date": "2019-07-10", "close": 415.5416, "volume": 443.0}, {"date": "2019-07-11", "close": 424.5425, "volume": 1175.0}, {"date": "2019-07-12", "close": 438.9439, "volume": 889.0}, {"date": "2019-07-15", "close": 445.5446, "volume": 91.0}, {"date": "2019-07-16", "close": 441.9442, "volume": 295.0}, {"date": "2019-07-17", "close": 435.3435, "volume": 198.0}, {"date": "2019-07-18", "close": 440.144, "volume": 326.0}, {"date": "2019-07-19", "close": 405.3405, "volume": 378.0}, {"date": "2019-07-22", "close": 390.6391, "volume": 326.0}, {"date": "2019-07-23", "close": 391.8392, "volume": 167.0}, {"date": "2019-07-24", "close": 375.3375, "volume": 833.0}, {"date": "2019-07-25", "close": 386.4386, "volume": 171.0}, {"date": "2019-07-26", "close": 360.336, "volume": 265.0}, {"date": "2019-07-29", "close": 360.6361, "volume": 461.0}, {"date": "2019-07-30", "close": 390.039, "volume": 446.0}, {"date": "2019-07-31", "close": 357.0357, "volume": 965.0}, {"date": "2019-08-01", "close": 339.0339, "volume": 1141.0}, {"date": "2019-08-02", "close": 333.3333, "volume": 470.0}, {"date": "2019-08-05", "close": 331.8332, "volume": 762.0}, {"date": "2019-08-06", "close": 338.4338, "volume": 239.0}, {"date": "2019-08-07", "close": 349.535, "volume": 427.0}, {"date": "2019-08-08", "close": 353.4353, "volume": 402.0}, {"date": "2019-08-09", "close": 360.336, "volume": 160.0}, {"date": "2019-08-12", "close": 360.036, "volume": 436.0}, {"date": "2019-08-13", "close": 361.5362, "volume": 366.0}, {"date": "2019-08-14", "close": 347.7348, "volume": 187.0}, {"date": "2019-08-15", "close": 366.3366, "volume": 583.0}, {"date": "2019-08-16", "close": 392.7393, "volume": 660.0}, {"date": "2019-08-19", "close": 389.739, "volume": 403.0}, {"date": "2019-08-20", "close": 384.7885, "volume": 251.0}, {"date": "2019-08-21", "close": 384.6385, "volume": 215.0}, {"date": "2019-08-22", "close": 376.2376, "volume": 198.0}, {"date": "2019-08-23", "close": 375.0375, "volume": 294.0}, {"date": "2019-08-26", "close": 387.6388, "volume": 682.0}, {"date": "2019-08-27", "close": 387.6388, "volume": 73.0}, {"date": "2019-08-28", "close": 375.3375, "volume": 368.0}, {"date": "2019-08-29", "close": 373.8374, "volume": 173.0}, {"date": "2019-08-30", "close": 382.5383, "volume": 153.0}, {"date": "2019-09-03", "close": 386.1386, "volume": 488.0}, {"date": "2019-09-04", "close": 391.8392, "volume": 465.0}, {"date": "2019-09-05", "close": 407.7408, "volume": 661.0}, {"date": "2019-09-06", "close": 403.5404, "volume": 270.0}, {"date": "2019-09-09", "close": 415.5416, "volume": 434.0}, {"date": "2019-09-10", "close": 425.7426, "volume": 1905.0}, {"date": "2019-09-11", "close": 446.1446, "volume": 769.0}, {"date": "2019-09-12", "close": 444.0444, "volume": 590.0}, {"date": "2019-09-13", "close": 450.045, "volume": 1580.0}, {"date": "2019-09-16", "close": 416.4416, "volume": 1277.0}, {"date": "2019-09-17", "close": 411.3411, "volume": 1461.0}, {"date": "2019-09-18", "close": 421.2421, "volume": 3761.0}, {"date": "2019-09-19", "close": 442.8443, "volume": 1440.0}, {"date": "2019-09-20", "close": 420.042, "volume": 17970.0}, {"date": "2019-09-23", "close": 367.8368, "volume": 2324.0}, {"date": "2019-09-24", "close": 364.8365, "volume": 1077.0}, {"date": "2019-09-25", "close": 368.1368, "volume": 502.0}, {"date": "2019-09-26", "close": 393.9394, "volume": 677.0}, {"date": "2019-09-27", "close": 390.039, "volume": 714.0}, {"date": "2019-09-30", "close": 381.3381, "volume": 1421.0}, {"date": "2019-10-01", "close": 376.2376, "volume": 1091.0}, {"date": "2019-10-02", "close": 372.9373, "volume": 1217.0}, {"date": "2019-10-03", "close": 377.1377, "volume": 509.0}, {"date": "2019-10-04", "close": 374.1374, "volume": 427.0}, {"date": "2019-10-07", "close": 360.9361, "volume": 774.0}, {"date": "2019-10-08", "close": 352.2352, "volume": 699.0}, {"date": "2019-10-09", "close": 354.9355, "volume": 883.0}, {"date": "2019-10-10", "close": 352.8353, "volume": 406.0}, {"date": "2019-10-11", "close": 352.5353, "volume": 679.0}, {"date": "2019-10-14", "close": 346.5347, "volume": 358.0}, {"date": "2019-10-15", "close": 370.8371, "volume": 3113.0}, {"date": "2019-10-16", "close": 367.2367, "volume": 1824.0}, {"date": "2019-10-17", "close": 369.0369, "volume": 342.0}, {"date": "2019-10-18", "close": 366.3366, "volume": 330.0}, {"date": "2019-10-21", "close": 371.1371, "volume": 373.0}, {"date": "2019-10-22", "close": 370.5371, "volume": 160.0}, {"date": "2019-10-23", "close": 369.3369, "volume": 136.0}, {"date": "2019-10-24", "close": 363.0363, "volume": 555.0}, {"date": "2019-10-25", "close": 357.0357, "volume": 2261.0}, {"date": "2019-10-28", "close": 368.1368, "volume": 77.0}, {"date": "2019-10-29", "close": 363.9364, "volume": 1096.0}, {"date": "2019-10-30", "close": 367.2367, "volume": 721.0}, {"date": "2019-10-31", "close": 367.5368, "volume": 604.0}, {"date": "2019-11-01", "close": 372.3372, "volume": 1068.0}, {"date": "2019-11-04", "close": 373.8374, "volume": 212.0}, {"date": "2019-11-05", "close": 372.9373, "volume": 421.0}, {"date": "2019-11-06", "close": 387.6388, "volume": 210.0}, {"date": "2019-11-07", "close": 402.3402, "volume": 373.0}, {"date": "2019-11-08", "close": 403.2403, "volume": 561.0}, {"date": "2019-11-11", "close": 426.0426, "volume": 601.0}, {"date": "2019-11-12", "close": 419.742, "volume": 564.0}, {"date": "2019-11-13", "close": 396.0396, "volume": 495.0}, {"date": "2019-11-14", "close": 387.3387, "volume": 340.0}, {"date": "2019-11-15", "close": 393.3393, "volume": 605.0}, {"date": "2019-11-18", "close": 398.4398, "volume": 171.0}, {"date": "2019-11-19", "close": 429.943, "volume": 298.0}, {"date": "2019-11-20", "close": 407.4407, "volume": 1043.0}, {"date": "2019-11-21", "close": 405.6406, "volume": 772.0}, {"date": "2019-11-22", "close": 396.3396, "volume": 281.0}, {"date": "2019-11-25", "close": 397.5398, "volume": 1690.0}, {"date": "2019-11-26", "close": 330.9331, "volume": 17825.0}, {"date": "2019-11-27", "close": 317.2817, "volume": 4825.0}, {"date": "2019-11-29", "close": 318.9319, "volume": 1551.0}, {"date": "2019-12-02", "close": 297.9298, "volume": 3262.0}, {"date": "2019-12-03", "close": 302.4302, "volume": 11350.0}, {"date": "2019-12-04", "close": 305.4305, "volume": 8269.0}, {"date": "2019-12-05", "close": 320.432, "volume": 4395.0}, {"date": "2019-12-06", "close": 321.0321, "volume": 6571.0}, {"date": "2019-12-09", "close": 360.336, "volume": 7831.0}, {"date": "2019-12-10", "close": 353.7354, "volume": 4589.0}, {"date": "2019-12-11", "close": 329.1329, "volume": 1832.0}, {"date": "2019-12-12", "close": 328.5329, "volume": 1705.0}, {"date": "2019-12-13", "close": 325.8326, "volume": 1621.0}, {"date": "2019-12-16", "close": 330.033, "volume": 3528.0}, {"date": "2019-12-17", "close": 330.033, "volume": 1732.0}, {"date": "2019-12-18", "close": 326.1326, "volume": 2665.0}, {"date": "2019-12-19", "close": 322.2322, "volume": 1704.0}, {"date": "2019-12-20", "close": 312.0312, "volume": 10912.0}, {"date": "2019-12-23", "close": 330.033, "volume": 10658.0}, {"date": "2019-12-24", "close": 330.033, "volume": 3171.0}, {"date": "2019-12-26", "close": 328.5329, "volume": 2763.0}, {"date": "2019-12-27", "close": 325.8326, "volume": 2645.0}, {"date": "2019-12-30", "close": 323.7324, "volume": 4166.0}, {"date": "2019-12-31", "close": 321.0321, "volume": 1693.0}, {"date": "2020-01-02", "close": 328.5329, "volume": 2124.0}, {"date": "2020-01-03", "close": 324.3324, "volume": 2545.0}, {"date": "2020-01-06", "close": 311.7312, "volume": 2059.0}, {"date": "2020-01-07", "close": 315.9316, "volume": 1525.0}, {"date": "2020-01-08", "close": 312.9313, "volume": 827.0}, {"date": "2020-01-09", "close": 309.931, "volume": 4983.0}, {"date": "2020-01-10", "close": 327.6328, "volume": 6271.0}, {"date": "2020-01-13", "close": 306.3306, "volume": 3393.0}, {"date": "2020-01-14", "close": 297.9298, "volume": 4452.0}, {"date": "2020-01-15", "close": 299.1299, "volume": 1661.0}, {"date": "2020-01-16", "close": 308.1308, "volume": 4259.0}, {"date": "2020-01-17", "close": 309.631, "volume": 4664.0}, {"date": "2020-01-21", "close": 297.9298, "volume": 2982.0}, {"date": "2020-01-22", "close": 298.2298, "volume": 2022.0}, {"date": "2020-01-23", "close": 286.8287, "volume": 1465.0}, {"date": "2020-01-24", "close": 279.3279, "volume": 2459.0}, {"date": "2020-01-27", "close": 278.1278, "volume": 1897.0}, {"date": "2020-01-28", "close": 275.4275, "volume": 4318.0}, {"date": "2020-01-29", "close": 267.0267, "volume": 1134.0}, {"date": "2020-01-30", "close": 258.0258, "volume": 2887.0}, {"date": "2020-01-31", "close": 249.0249, "volume": 1866.0}, {"date": "2020-02-03", "close": 246.3246, "volume": 1982.0}, {"date": "2020-02-04", "close": 246.0246, "volume": 5683.0}, {"date": "2020-02-05", "close": 265.8266, "volume": 4550.0}, {"date": "2020-02-06", "close": 267.6268, "volume": 1005.0}, {"date": "2020-02-07", "close": 265.2265, "volume": 1194.0}, {"date": "2020-02-10", "close": 300.03, "volume": 1974.0}, {"date": "2020-02-11", "close": 294.0294, "volume": 1292.0}, {"date": "2020-02-12", "close": 273.3273, "volume": 1003.0}, {"date": "2020-02-13", "close": 267.9268, "volume": 473.0}, {"date": "2020-02-14", "close": 276.0276, "volume": 849.0}, {"date": "2020-02-18", "close": 305.1305, "volume": 927.0}, {"date": "2020-02-19", "close": 313.2313, "volume": 1127.0}, {"date": "2020-02-20", "close": 324.3324, "volume": 2211.0}, {"date": "2020-02-21", "close": 314.1314, "volume": 1133.0}, {"date": "2020-02-24", "close": 320.132, "volume": 1002.0}, {"date": "2020-02-25", "close": 313.8314, "volume": 1628.0}, {"date": "2020-02-26", "close": 330.333, "volume": 2456.0}, {"date": "2020-02-27", "close": 318.9319, "volume": 2440.0}, {"date": "2020-02-28", "close": 320.432, "volume": 1708.0}, {"date": "2020-03-02", "close": 318.9319, "volume": 1613.0}, {"date": "2020-03-03", "close": 316.5317, "volume": 4118.0}, {"date": "2020-03-04", "close": 309.631, "volume": 836.0}, {"date": "2020-03-05", "close": 299.4299, "volume": 723.0}, {"date": "2020-03-06", "close": 292.2292, "volume": 958.0}, {"date": "2020-03-09", "close": 272.7273, "volume": 4931.0}, {"date": "2020-03-10", "close": 271.2271, "volume": 5307.0}, {"date": "2020-03-11", "close": 257.4257, "volume": 5519.0}, {"date": "2020-03-12", "close": 243.9244, "volume": 1276.0}, {"date": "2020-03-13", "close": 237.0237, "volume": 2491.0}, {"date": "2020-03-16", "close": 191.1191, "volume": 2566.0}, {"date": "2020-03-17", "close": 219.3219, "volume": 1852.0}, {"date": "2020-03-18", "close": 180.9181, "volume": 1890.0}, {"date": "2020-03-19", "close": 241.8242, "volume": 2663.0}, {"date": "2020-03-20", "close": 252.9253, "volume": 11604.0}, {"date": "2020-03-23", "close": 248.4248, "volume": 6620.0}, {"date": "2020-03-24", "close": 272.1272, "volume": 2261.0}, {"date": "2020-03-25", "close": 285.0285, "volume": 2474.0}, {"date": "2020-03-26", "close": 272.7273, "volume": 2643.0}, {"date": "2020-03-27", "close": 249.0249, "volume": 1210.0}, {"date": "2020-03-30", "close": 256.5257, "volume": 2796.0}, {"date": "2020-03-31", "close": 300.03, "volume": 2678.0}, {"date": "2020-04-01", "close": 245.1245, "volume": 3869.0}, {"date": "2020-04-02", "close": 265.8266, "volume": 1885.0}, {"date": "2020-04-03", "close": 261.9262, "volume": 1961.0}, {"date": "2020-04-06", "close": 270.027, "volume": 1231.0}, {"date": "2020-04-07", "close": 262.2262, "volume": 1541.0}, {"date": "2020-04-08", "close": 279.0279, "volume": 2289.0}, {"date": "2020-04-09", "close": 299.4299, "volume": 1424.0}, {"date": "2020-04-13", "close": 282.9283, "volume": 1819.0}, {"date": "2020-04-14", "close": 297.0297, "volume": 929.0}, {"date": "2020-04-15", "close": 284.7285, "volume": 1706.0}, {"date": "2020-04-16", "close": 285.3285, "volume": 1685.0}, {"date": "2020-04-17", "close": 297.0297, "volume": 1648.0}, {"date": "2020-04-20", "close": 293.4293, "volume": 1564.0}, {"date": "2020-04-21", "close": 281.4281, "volume": 978.0}, {"date": "2020-04-22", "close": 285.0285, "volume": 780.0}, {"date": "2020-04-23", "close": 270.327, "volume": 988.0}, {"date": "2020-04-24", "close": 283.5284, "volume": 680.0}, {"date": "2020-04-27", "close": 289.529, "volume": 1848.0}, {"date": "2020-04-28", "close": 296.1296, "volume": 1214.0}, {"date": "2020-04-29", "close": 296.7297, "volume": 2312.0}, {"date": "2020-04-30", "close": 279.3279, "volume": 4814.0}, {"date": "2020-05-01", "close": 265.8266, "volume": 1709.0}, {"date": "2020-05-04", "close": 264.0264, "volume": 1592.0}, {"date": "2020-05-05", "close": 270.027, "volume": 1062.0}, {"date": "2020-05-06", "close": 270.027, "volume": 994.0}, {"date": "2020-05-07", "close": 256.8257, "volume": 1865.0}, {"date": "2020-05-08", "close": 273.0273, "volume": 2108.0}, {"date": "2020-05-11", "close": 273.0273, "volume": 5271.0}, {"date": "2020-05-12", "close": 269.1269, "volume": 2449.0}, {"date": "2020-05-13", "close": 263.7264, "volume": 1266.0}, {"date": "2020-05-14", "close": 260.426, "volume": 1729.0}, {"date": "2020-05-15", "close": 265.8266, "volume": 1716.0}, {"date": "2020-05-18", "close": 270.027, "volume": 4059.0}, {"date": "2020-05-19", "close": 270.327, "volume": 1157.0}, {"date": "2020-05-20", "close": 268.8269, "volume": 2697.0}, {"date": "2020-05-21", "close": 266.1266, "volume": 4801.0}, {"date": "2020-05-22", "close": 264.3264, "volume": 2274.0}, {"date": "2020-05-26", "close": 261.3261, "volume": 3153.0}, {"date": "2020-05-27", "close": 261.0261, "volume": 2258.0}, {"date": "2020-05-28", "close": 257.7258, "volume": 2077.0}, {"date": "2020-05-29", "close": 256.2256, "volume": 1416.0}, {"date": "2020-06-01", "close": 258.6259, "volume": 3114.0}, {"date": "2020-06-02", "close": 266.7267, "volume": 1518.0}, {"date": "2020-06-03", "close": 266.7267, "volume": 2584.0}, {"date": "2020-06-04", "close": 257.7258, "volume": 2087.0}, {"date": "2020-06-05", "close": 263.1263, "volume": 3387.0}, {"date": "2020-06-08", "close": 284.4284, "volume": 4356.0}, {"date": "2020-06-09", "close": 278.1278, "volume": 3302.0}, {"date": "2020-06-10", "close": 260.7261, "volume": 3875.0}, {"date": "2020-06-11", "close": 239.4239, "volume": 3842.0}, {"date": "2020-06-12", "close": 255.6256, "volume": 3336.0}, {"date": "2020-06-15", "close": 262.8263, "volume": 2745.0}, {"date": "2020-06-16", "close": 283.5284, "volume": 3645.0}, {"date": "2020-06-17", "close": 294.6295, "volume": 1947.0}, {"date": "2020-06-18", "close": 294.0294, "volume": 2127.0}, {"date": "2020-06-19", "close": 295.5296, "volume": 3724.0}, {"date": "2020-06-22", "close": 313.2313, "volume": 4406.0}, {"date": "2020-06-23", "close": 293.4293, "volume": 6922.0}, {"date": "2020-06-24", "close": 291.6292, "volume": 2323.0}, {"date": "2020-06-25", "close": 282.0282, "volume": 2558.0}, {"date": "2020-06-26", "close": 259.2259, "volume": 20164.0}, {"date": "2020-06-29", "close": 256.2256, "volume": 3690.0}, {"date": "2020-06-30", "close": 279.628, "volume": 2652.0}, {"date": "2020-07-01", "close": 273.3273, "volume": 1991.0}, {"date": "2020-07-02", "close": 269.1269, "volume": 1160.0}, {"date": "2020-07-06", "close": 247.8248, "volume": 3205.0}, {"date": "2020-07-07", "close": 241.2241, "volume": 1572.0}, {"date": "2020-07-08", "close": 248.7249, "volume": 2410.0}, {"date": "2020-07-09", "close": 237.6238, "volume": 1921.0}, {"date": "2020-07-10", "close": 243.6244, "volume": 1932.0}, {"date": "2020-07-13", "close": 240.9241, "volume": 2388.0}, {"date": "2020-07-14", "close": 243.6244, "volume": 3369.0}, {"date": "2020-07-15", "close": 243.6244, "volume": 6097.0}, {"date": "2020-07-16", "close": 244.5245, "volume": 2583.0}, {"date": "2020-07-17", "close": 246.3246, "volume": 2378.0}, {"date": "2020-07-20", "close": 253.6754, "volume": 1743.0}, {"date": "2020-07-21", "close": 251.7252, "volume": 2002.0}, {"date": "2020-07-22", "close": 252.0252, "volume": 3357.0}, {"date": "2020-07-23", "close": 251.1251, "volume": 3024.0}, {"date": "2020-07-24", "close": 240.024, "volume": 3851.0}, {"date": "2020-07-27", "close": 247.8248, "volume": 4453.0}, {"date": "2020-07-28", "close": 248.1248, "volume": 1801.0}, {"date": "2020-07-29", "close": 240.324, "volume": 3290.0}, {"date": "2020-07-30", "close": 231.9232, "volume": 6210.0}, {"date": "2020-07-31", "close": 222.6223, "volume": 4064.0}, {"date": "2020-08-03", "close": 235.8236, "volume": 3489.0}, {"date": "2020-08-04", "close": 234.9235, "volume": 2129.0}, {"date": "2020-08-05", "close": 244.2244, "volume": 1794.0}, {"date": "2020-08-06", "close": 247.8248, "volume": 1755.0}, {"date": "2020-08-07", "close": 250.5251, "volume": 1422.0}, {"date": "2020-08-10", "close": 255.3255, "volume": 2117.0}, {"date": "2020-08-11", "close": 255.0255, "volume": 2585.0}, {"date": "2020-08-12", "close": 257.4257, "volume": 1854.0}, {"date": "2020-08-13", "close": 253.2253, "volume": 4023.0}, {"date": "2020-08-14", "close": 265.5266, "volume": 2975.0}, {"date": "2020-08-17", "close": 274.5275, "volume": 3367.0}, {"date": "2020-08-18", "close": 269.727, "volume": 2163.0}, {"date": "2020-08-19", "close": 273.3273, "volume": 2999.0}, {"date": "2020-08-20", "close": 262.8263, "volume": 2200.0}, {"date": "2020-08-21", "close": 249.925, "volume": 1826.0}, {"date": "2020-08-24", "close": 241.5242, "volume": 1806.0}, {"date": "2020-08-25", "close": 245.4245, "volume": 1460.0}, {"date": "2020-08-26", "close": 240.6241, "volume": 1125.0}, {"date": "2020-08-27", "close": 239.1239, "volume": 1934.0}, {"date": "2020-08-28", "close": 247.5248, "volume": 1051.0}, {"date": "2020-08-31", "close": 251.4251, "volume": 1814.0}, {"date": "2020-09-01", "close": 242.7243, "volume": 2039.0}, {"date": "2020-09-02", "close": 240.9241, "volume": 1516.0}, {"date": "2020-09-03", "close": 240.024, "volume": 1496.0}, {"date": "2020-09-04", "close": 247.8248, "volume": 1670.0}, {"date": "2020-09-08", "close": 241.5242, "volume": 2058.0}, {"date": "2020-09-09", "close": 269.1269, "volume": 25239.0}, {"date": "2020-09-10", "close": 238.8239, "volume": 4362.0}, {"date": "2020-09-11", "close": 235.8236, "volume": 2953.0}, {"date": "2020-09-14", "close": 215.7216, "volume": 4417.0}, {"date": "2020-09-15", "close": 211.8212, "volume": 3539.0}, {"date": "2020-09-16", "close": 218.7219, "volume": 2136.0}, {"date": "2020-09-17", "close": 212.1212, "volume": 2621.0}, {"date": "2020-09-18", "close": 224.1224, "volume": 5404.0}, {"date": "2020-09-21", "close": 213.0213, "volume": 3981.0}, {"date": "2020-09-22", "close": 209.4209, "volume": 4938.0}, {"date": "2020-09-23", "close": 198.9199, "volume": 4368.0}, {"date": "2020-09-24", "close": 187.5188, "volume": 4454.0}, {"date": "2020-09-25", "close": 182.7183, "volume": 5071.0}, {"date": "2020-09-28", "close": 194.4194, "volume": 1829.0}, {"date": "2020-09-29", "close": 199.82, "volume": 5850.0}, {"date": "2020-09-30", "close": 203.1203, "volume": 3027.0}, {"date": "2020-10-01", "close": 203.7204, "volume": 2165.0}, {"date": "2020-10-02", "close": 199.82, "volume": 2610.0}, {"date": "2020-10-05", "close": 219.922, "volume": 5246.0}, {"date": "2020-10-06", "close": 208.5209, "volume": 2557.0}, {"date": "2020-10-07", "close": 210.321, "volume": 2803.0}, {"date": "2020-10-08", "close": 222.0222, "volume": 3923.0}, {"date": "2020-10-09", "close": 222.0222, "volume": 1024.0}, {"date": "2020-10-12", "close": 216.0216, "volume": 1294.0}, {"date": "2020-10-13", "close": 216.0216, "volume": 951.0}, {"date": "2020-10-14", "close": 202.8203, "volume": 1482.0}, {"date": "2020-10-15", "close": 187.8188, "volume": 3109.0}, {"date": "2020-10-16", "close": 201.9202, "volume": 2127.0}, {"date": "2020-10-19", "close": 213.9214, "volume": 2163.0}, {"date": "2020-10-20", "close": 218.1218, "volume": 2220.0}, {"date": "2020-10-21", "close": 206.1206, "volume": 1491.0}, {"date": "2020-10-22", "close": 192.0192, "volume": 2853.0}, {"date": "2020-10-23", "close": 194.1194, "volume": 1330.0}, {"date": "2020-10-26", "close": 192.0192, "volume": 2307.0}, {"date": "2020-10-27", "close": 179.4179, "volume": 3168.0}, {"date": "2020-10-28", "close": 162.3162, "volume": 4019.0}, {"date": "2020-10-29", "close": 174.9175, "volume": 2718.0}, {"date": "2020-10-30", "close": 172.2172, "volume": 1114.0}, {"date": "2020-11-02", "close": 179.4179, "volume": 1656.0}, {"date": "2020-11-03", "close": 187.8188, "volume": 2010.0}, {"date": "2020-11-04", "close": 193.2193, "volume": 1759.0}, {"date": "2020-11-05", "close": 180.318, "volume": 4338.0}, {"date": "2020-11-06", "close": 165.9166, "volume": 2918.0}, {"date": "2020-11-09", "close": 185.4185, "volume": 4031.0}, {"date": "2020-11-10", "close": 194.1194, "volume": 1890.0}, {"date": "2020-11-11", "close": 196.5197, "volume": 2062.0}, {"date": "2020-11-12", "close": 198.9199, "volume": 2474.0}, {"date": "2020-11-13", "close": 193.2193, "volume": 3523.0}, {"date": "2020-11-16", "close": 198.9199, "volume": 2146.0}, {"date": "2020-11-17", "close": 198.0198, "volume": 2701.0}, {"date": "2020-11-18", "close": 202.5203, "volume": 1984.0}, {"date": "2020-11-19", "close": 203.1203, "volume": 1319.0}, {"date": "2020-11-20", "close": 195.9196, "volume": 2690.0}, {"date": "2020-11-23", "close": 180.6181, "volume": 6028.0}, {"date": "2020-11-24", "close": 192.3192, "volume": 3393.0}, {"date": "2020-11-25", "close": 192.6193, "volume": 1455.0}, {"date": "2020-11-27", "close": 204.0204, "volume": 1733.0}, {"date": "2020-11-30", "close": 198.0198, "volume": 2857.0}, {"date": "2020-12-01", "close": 201.6202, "volume": 2002.0}, {"date": "2020-12-02", "close": 202.5203, "volume": 2026.0}, {"date": "2020-12-03", "close": 201.9202, "volume": 1481.0}, {"date": "2020-12-04", "close": 207.6208, "volume": 1451.0}, {"date": "2020-12-07", "close": 200.12, "volume": 1715.0}, {"date": "2020-12-08", "close": 196.2196, "volume": 2196.0}, {"date": "2020-12-09", "close": 187.8188, "volume": 2110.0}, {"date": "2020-12-10", "close": 183.0183, "volume": 4283.0}, {"date": "2020-12-11", "close": 180.318, "volume": 2286.0}, {"date": "2020-12-14", "close": 182.5683, "volume": 1869.0}, {"date": "2020-12-15", "close": 190.219, "volume": 2265.0}, {"date": "2020-12-16", "close": 183.3183, "volume": 2401.0}, {"date": "2020-12-17", "close": 195.9196, "volume": 5584.0}, {"date": "2020-12-18", "close": 193.5194, "volume": 5548.0}, {"date": "2020-12-21", "close": 192.9193, "volume": 2290.0}, {"date": "2020-12-22", "close": 197.7198, "volume": 3316.0}, {"date": "2020-12-23", "close": 210.6211, "volume": 3419.0}, {"date": "2020-12-24", "close": 210.321, "volume": 1566.0}, {"date": "2020-12-28", "close": 204.3204, "volume": 2642.0}, {"date": "2020-12-29", "close": 198.0198, "volume": 4840.0}, {"date": "2020-12-30", "close": 202.5203, "volume": 2095.0}, {"date": "2020-12-31", "close": 192.9193, "volume": 5276.0}, {"date": "2021-01-04", "close": 198.9199, "volume": 2996.0}, {"date": "2021-01-05", "close": 205.5206, "volume": 2141.0}, {"date": "2021-01-06", "close": 205.2205, "volume": 2763.0}, {"date": "2021-01-07", "close": 229.2229, "volume": 3930.0}, {"date": "2021-01-08", "close": 248.1248, "volume": 9846.0}, {"date": "2021-01-11", "close": 231.6232, "volume": 3247.0}, {"date": "2021-01-12", "close": 236.7237, "volume": 1328.0}, {"date": "2021-01-13", "close": 239.724, "volume": 1745.0}, {"date": "2021-01-14", "close": 244.5245, "volume": 1646.0}, {"date": "2021-01-15", "close": 255.0255, "volume": 2450.0}, {"date": "2021-01-19", "close": 255.9256, "volume": 3095.0}, {"date": "2021-01-20", "close": 250.5251, "volume": 1692.0}, {"date": "2021-01-21", "close": 249.625, "volume": 2038.0}, {"date": "2021-01-22", "close": 254.7255, "volume": 3803.0}, {"date": "2021-01-25", "close": 254.7255, "volume": 2363.0}, {"date": "2021-01-26", "close": 246.3246, "volume": 2483.0}, {"date": "2021-01-27", "close": 229.2229, "volume": 6744.0}, {"date": "2021-01-28", "close": 223.5224, "volume": 2184.0}, {"date": "2021-01-29", "close": 234.3234, "volume": 3636.0}, {"date": "2021-02-01", "close": 234.3234, "volume": 2796.0}, {"date": "2021-02-02", "close": 238.5239, "volume": 1597.0}, {"date": "2021-02-03", "close": 232.2232, "volume": 2691.0}, {"date": "2021-02-04", "close": 248.7249, "volume": 3090.0}, {"date": "2021-02-05", "close": 251.7252, "volume": 2247.0}, {"date": "2021-02-08", "close": 269.727, "volume": 5056.0}, {"date": "2021-02-09", "close": 281.4281, "volume": 6795.0}, {"date": "2021-02-10", "close": 269.1269, "volume": 4601.0}, {"date": "2021-02-11", "close": 267.3267, "volume": 3198.0}, {"date": "2021-02-12", "close": 266.1266, "volume": 2025.0}, {"date": "2021-02-16", "close": 263.1263, "volume": 1911.0}, {"date": "2021-02-17", "close": 275.4275, "volume": 2839.0}, {"date": "2021-02-18", "close": 285.3285, "volume": 19342.0}, {"date": "2021-02-19", "close": 289.2289, "volume": 1228.0}, {"date": "2021-02-22", "close": 276.9277, "volume": 3653.0}, {"date": "2021-02-23", "close": 278.7279, "volume": 3722.0}, {"date": "2021-02-24", "close": 288.9289, "volume": 3965.0}, {"date": "2021-02-25", "close": 287.1287, "volume": 2251.0}, {"date": "2021-02-26", "close": 287.1287, "volume": 1538.0}, {"date": "2021-03-01", "close": 297.0297, "volume": 3262.0}, {"date": "2021-03-02", "close": 292.5293, "volume": 1816.0}, {"date": "2021-03-03", "close": 292.2292, "volume": 4075.0}, {"date": "2021-03-04", "close": 275.4275, "volume": 3233.0}, {"date": "2021-03-05", "close": 285.0285, "volume": 2311.0}, {"date": "2021-03-08", "close": 285.3285, "volume": 2119.0}, {"date": "2021-03-09", "close": 295.8296, "volume": 4338.0}, {"date": "2021-03-10", "close": 284.4284, "volume": 1763.0}, {"date": "2021-03-11", "close": 293.1293, "volume": 1959.0}, {"date": "2021-03-12", "close": 286.5287, "volume": 1713.0}, {"date": "2021-03-15", "close": 281.7282, "volume": 1603.0}, {"date": "2021-03-16", "close": 271.5272, "volume": 2945.0}, {"date": "2021-03-17", "close": 269.727, "volume": 1689.0}, {"date": "2021-03-18", "close": 261.0261, "volume": 1697.0}, {"date": "2021-03-19", "close": 297.0297, "volume": 14117.0}, {"date": "2021-03-22", "close": 308.4308, "volume": 6761.0}, {"date": "2021-03-23", "close": 279.3279, "volume": 7334.0}, {"date": "2021-03-24", "close": 261.0261, "volume": 7533.0}, {"date": "2021-03-25", "close": 282.0282, "volume": 6988.0}, {"date": "2021-03-26", "close": 274.5275, "volume": 4477.0}, {"date": "2021-03-29", "close": 261.6262, "volume": 3138.0}, {"date": "2021-03-30", "close": 254.1254, "volume": 6080.0}, {"date": "2021-03-31", "close": 258.3258, "volume": 6001.0}, {"date": "2021-04-01", "close": 270.9271, "volume": 2304.0}, {"date": "2021-04-05", "close": 286.8287, "volume": 5221.0}, {"date": "2021-04-06", "close": 269.4269, "volume": 1866.0}, {"date": "2021-04-07", "close": 274.8275, "volume": 4886.0}, {"date": "2021-04-08", "close": 283.5284, "volume": 3259.0}, {"date": "2021-04-09", "close": 270.6271, "volume": 2501.0}, {"date": "2021-04-12", "close": 255.0255, "volume": 2169.0}, {"date": "2021-04-13", "close": 253.8254, "volume": 1981.0}, {"date": "2021-04-14", "close": 268.5269, "volume": 4237.0}, {"date": "2021-04-15", "close": 261.6262, "volume": 1630.0}, {"date": "2021-04-16", "close": 270.327, "volume": 2760.0}, {"date": "2021-04-19", "close": 279.0279, "volume": 3088.0}, {"date": "2021-04-20", "close": 270.027, "volume": 3229.0}, {"date": "2021-04-21", "close": 269.727, "volume": 1825.0}, {"date": "2021-04-22", "close": 273.9274, "volume": 2457.0}, {"date": "2021-04-23", "close": 258.6259, "volume": 2446.0}, {"date": "2021-04-26", "close": 272.4272, "volume": 3367.0}, {"date": "2021-04-27", "close": 255.6256, "volume": 3554.0}, {"date": "2021-04-28", "close": 259.526, "volume": 3354.0}, {"date": "2021-04-29", "close": 254.4254, "volume": 3556.0}, {"date": "2021-04-30", "close": 251.4251, "volume": 3596.0}, {"date": "2021-05-03", "close": 252.3252, "volume": 2975.0}, {"date": "2021-05-04", "close": 250.8251, "volume": 3254.0}, {"date": "2021-05-05", "close": 240.024, "volume": 2657.0}, {"date": "2021-05-06", "close": 243.6244, "volume": 3054.0}, {"date": "2021-05-07", "close": 241.5242, "volume": 2125.0}, {"date": "2021-05-10", "close": 240.024, "volume": 2246.0}, {"date": "2021-05-11", "close": 237.3237, "volume": 1416.0}, {"date": "2021-05-12", "close": 241.2241, "volume": 26485.0}, {"date": "2021-05-13", "close": 223.5224, "volume": 5860.0}, {"date": "2021-05-14", "close": 228.9229, "volume": 3570.0}, {"date": "2021-05-17", "close": 224.7225, "volume": 2576.0}, {"date": "2021-05-18", "close": 225.6226, "volume": 2387.0}, {"date": "2021-05-19", "close": 220.8221, "volume": 3225.0}, {"date": "2021-05-20", "close": 223.2223, "volume": 1389.0}, {"date": "2021-05-21", "close": 237.0237, "volume": 5330.0}, {"date": "2021-05-24", "close": 252.0252, "volume": 4670.0}, {"date": "2021-05-25", "close": 262.5263, "volume": 6259.0}, {"date": "2021-05-26", "close": 264.0264, "volume": 2558.0}, {"date": "2021-05-27", "close": 285.0285, "volume": 10352.0}, {"date": "2021-05-28", "close": 285.0285, "volume": 3451.0}, {"date": "2021-06-01", "close": 285.0285, "volume": 2160.0}, {"date": "2021-06-02", "close": 285.0285, "volume": 7365.0}, {"date": "2021-06-03", "close": 277.5278, "volume": 1494.0}, {"date": "2021-06-04", "close": 268.2268, "volume": 1943.0}, {"date": "2021-06-07", "close": 282.9283, "volume": 10532.0}, {"date": "2021-06-08", "close": 276.6277, "volume": 6161.0}, {"date": "2021-06-09", "close": 267.3267, "volume": 5438.0}, {"date": "2021-06-10", "close": 282.6283, "volume": 5026.0}, {"date": "2021-06-11", "close": 262.2262, "volume": 22177.0}, {"date": "2021-06-14", "close": 251.7252, "volume": 9189.0}, {"date": "2021-06-15", "close": 243.0243, "volume": 5620.0}, {"date": "2021-06-16", "close": 240.324, "volume": 8808.0}, {"date": "2021-06-17", "close": 243.0243, "volume": 7117.0}, {"date": "2021-06-18", "close": 222.6223, "volume": 15049.0}, {"date": "2021-06-21", "close": 222.0222, "volume": 11464.0}, {"date": "2021-06-22", "close": 218.7219, "volume": 9850.0}, {"date": "2021-06-23", "close": 214.2214, "volume": 7766.0}, {"date": "2021-06-24", "close": 209.1209, "volume": 6465.0}, {"date": "2021-06-25", "close": 210.021, "volume": 104403.0}, {"date": "2021-06-28", "close": 199.2199, "volume": 26674.0}, {"date": "2021-06-29", "close": 194.7195, "volume": 9500.0}, {"date": "2021-06-30", "close": 195.0195, "volume": 7077.0}, {"date": "2021-07-01", "close": 193.5194, "volume": 4538.0}, {"date": "2021-07-02", "close": 185.7186, "volume": 9616.0}, {"date": "2021-07-06", "close": 183.9184, "volume": 9310.0}, {"date": "2021-07-07", "close": 180.6181, "volume": 13839.0}, {"date": "2021-07-08", "close": 187.2187, "volume": 3953.0}, {"date": "2021-07-09", "close": 189.919, "volume": 3224.0}, {"date": "2021-07-12", "close": 193.2193, "volume": 3020.0}, {"date": "2021-07-13", "close": 182.4182, "volume": 3388.0}, {"date": "2021-07-14", "close": 178.8179, "volume": 3963.0}, {"date": "2021-07-15", "close": 177.6178, "volume": 3851.0}, {"date": "2021-07-16", "close": 167.7168, "volume": 6689.0}, {"date": "2021-07-19", "close": 169.817, "volume": 2074.0}, {"date": "2021-07-20", "close": 171.6172, "volume": 2502.0}, {"date": "2021-07-21", "close": 175.8176, "volume": 3400.0}, {"date": "2021-07-22", "close": 171.9172, "volume": 2279.0}, {"date": "2021-07-23", "close": 172.5173, "volume": 3526.0}, {"date": "2021-07-26", "close": 168.6169, "volume": 3082.0}, {"date": "2021-07-27", "close": 165.9166, "volume": 6496.0}, {"date": "2021-07-28", "close": 173.7174, "volume": 5073.0}, {"date": "2021-07-29", "close": 180.6181, "volume": 4908.0}, {"date": "2021-07-30", "close": 172.5173, "volume": 2205.0}, {"date": "2021-08-02", "close": 177.9178, "volume": 1558.0}, {"date": "2021-08-03", "close": 169.817, "volume": 4068.0}, {"date": "2021-08-04", "close": 172.2172, "volume": 4094.0}, {"date": "2021-08-05", "close": 180.318, "volume": 1903.0}, {"date": "2021-08-06", "close": 183.0183, "volume": 2283.0}, {"date": "2021-08-09", "close": 183.0183, "volume": 1432.0}, {"date": "2021-08-10", "close": 179.1179, "volume": 1698.0}, {"date": "2021-08-11", "close": 175.5176, "volume": 2278.0}, {"date": "2021-08-12", "close": 169.517, "volume": 4275.0}, {"date": "2021-08-13", "close": 169.817, "volume": 3107.0}, {"date": "2021-08-16", "close": 164.7165, "volume": 1814.0}, {"date": "2021-08-17", "close": 153.0153, "volume": 7431.0}, {"date": "2021-08-18", "close": 147.6148, "volume": 6442.0}, {"date": "2021-08-19", "close": 135.9136, "volume": 8167.0}, {"date": "2021-08-20", "close": 142.8143, "volume": 8324.0}, {"date": "2021-08-23", "close": 147.6148, "volume": 3893.0}, {"date": "2021-08-24", "close": 150.015, "volume": 5140.0}, {"date": "2021-08-25", "close": 148.2148, "volume": 1937.0}, {"date": "2021-08-26", "close": 147.0147, "volume": 1436.0}, {"date": "2021-08-27", "close": 148.5149, "volume": 1341.0}, {"date": "2021-08-30", "close": 150.015, "volume": 1533.0}, {"date": "2021-08-31", "close": 153.9154, "volume": 2712.0}, {"date": "2021-09-01", "close": 151.2151, "volume": 5103.0}, {"date": "2021-09-02", "close": 155.1155, "volume": 4309.0}, {"date": "2021-09-03", "close": 155.7156, "volume": 3651.0}, {"date": "2021-09-07", "close": 150.015, "volume": 1671.0}, {"date": "2021-09-08", "close": 144.0144, "volume": 1859.0}, {"date": "2021-09-09", "close": 149.715, "volume": 1337.0}, {"date": "2021-09-10", "close": 147.3147, "volume": 895.0}, {"date": "2021-09-13", "close": 152.1152, "volume": 4571.0}, {"date": "2021-09-14", "close": 144.9145, "volume": 1115.0}, {"date": "2021-09-15", "close": 144.0144, "volume": 619.0}, {"date": "2021-09-16", "close": 149.4149, "volume": 2774.0}, {"date": "2021-09-17", "close": 158.4158, "volume": 6664.0}, {"date": "2021-09-20", "close": 153.6154, "volume": 3022.0}, {"date": "2021-09-21", "close": 156.3156, "volume": 2267.0}, {"date": "2021-09-22", "close": 157.5158, "volume": 2577.0}, {"date": "2021-09-23", "close": 158.1158, "volume": 1355.0}, {"date": "2021-09-24", "close": 166.2166, "volume": 12654.0}, {"date": "2021-09-27", "close": 167.1167, "volume": 2136.0}, {"date": "2021-09-28", "close": 162.3162, "volume": 10754.0}, {"date": "2021-09-29", "close": 155.7156, "volume": 3879.0}, {"date": "2021-09-30", "close": 158.7159, "volume": 3921.0}, {"date": "2021-10-01", "close": 154.5155, "volume": 2283.0}, {"date": "2021-10-04", "close": 156.0156, "volume": 2873.0}, {"date": "2021-10-05", "close": 158.1158, "volume": 3144.0}, {"date": "2021-10-06", "close": 158.4158, "volume": 2533.0}, {"date": "2021-10-07", "close": 155.4155, "volume": 5652.0}, {"date": "2021-10-08", "close": 158.7159, "volume": 2884.0}, {"date": "2021-10-11", "close": 159.3159, "volume": 981.0}, {"date": "2021-10-12", "close": 161.1161, "volume": 2394.0}, {"date": "2021-10-13", "close": 163.2163, "volume": 2484.0}, {"date": "2021-10-14", "close": 158.7159, "volume": 1563.0}, {"date": "2021-10-15", "close": 156.9157, "volume": 1191.0}, {"date": "2021-10-18", "close": 152.7153, "volume": 1795.0}, {"date": "2021-10-19", "close": 151.5152, "volume": 1961.0}, {"date": "2021-10-20", "close": 153.9154, "volume": 953.0}, {"date": "2021-10-21", "close": 148.5149, "volume": 1625.0}, {"date": "2021-10-22", "close": 135.3135, "volume": 14008.0}, {"date": "2021-10-25", "close": 131.7132, "volume": 15227.0}, {"date": "2021-10-26", "close": 139.514, "volume": 9495.0}, {"date": "2021-10-27", "close": 129.613, "volume": 7656.0}, {"date": "2021-10-28", "close": 144.3144, "volume": 6668.0}, {"date": "2021-10-29", "close": 145.2145, "volume": 3948.0}, {"date": "2021-11-01", "close": 156.6157, "volume": 3582.0}, {"date": "2021-11-02", "close": 158.4158, "volume": 7439.0}, {"date": "2021-11-03", "close": 168.0168, "volume": 7880.0}, {"date": "2021-11-04", "close": 154.5155, "volume": 21315.0}, {"date": "2021-11-05", "close": 149.4149, "volume": 12844.0}, {"date": "2021-11-08", "close": 149.715, "volume": 4181.0}, {"date": "2021-11-09", "close": 155.1155, "volume": 78986.0}, {"date": "2021-11-10", "close": 143.4143, "volume": 6099.0}, {"date": "2021-11-11", "close": 142.8143, "volume": 2403.0}, {"date": "2021-11-12", "close": 147.3147, "volume": 6252.0}, {"date": "2021-11-15", "close": 144.9145, "volume": 3303.0}, {"date": "2021-11-16", "close": 145.5146, "volume": 3725.0}, {"date": "2021-11-17", "close": 144.0144, "volume": 3453.0}, {"date": "2021-11-18", "close": 144.3144, "volume": 15554.0}, {"date": "2021-11-19", "close": 143.4143, "volume": 3808.0}, {"date": "2021-11-22", "close": 137.4137, "volume": 7113.0}, {"date": "2021-11-23", "close": 135.0135, "volume": 5382.0}, {"date": "2021-11-24", "close": 140.414, "volume": 2127.0}, {"date": "2021-11-26", "close": 135.6136, "volume": 1465.0}, {"date": "2021-11-29", "close": 134.1134, "volume": 4636.0}, {"date": "2021-11-30", "close": 133.5134, "volume": 9133.0}, {"date": "2021-12-01", "close": 124.8125, "volume": 8746.0}, {"date": "2021-12-02", "close": 120.6121, "volume": 6876.0}, {"date": "2021-12-03", "close": 106.8107, "volume": 16128.0}, {"date": "2021-12-06", "close": 103.8104, "volume": 14079.0}, {"date": "2021-12-07", "close": 110.111, "volume": 10493.0}, {"date": "2021-12-08", "close": 111.0111, "volume": 5621.0}, {"date": "2021-12-09", "close": 117.3117, "volume": 58566.0}, {"date": "2021-12-10", "close": 114.9115, "volume": 11673.0}, {"date": "2021-12-13", "close": 64.2064, "volume": 83674.0}, {"date": "2021-12-14", "close": 57.0057, "volume": 34343.0}, {"date": "2021-12-15", "close": 60.6061, "volume": 35782.0}, {"date": "2021-12-16", "close": 71.1071, "volume": 43149.0}, {"date": "2021-12-17", "close": 74.1074, "volume": 946756.0}, {"date": "2021-12-20", "close": 72.9073, "volume": 53689.0}, {"date": "2021-12-21", "close": 70.207, "volume": 20585.0}, {"date": "2021-12-22", "close": 70.5071, "volume": 22998.0}, {"date": "2021-12-23", "close": 74.1074, "volume": 53709.0}, {"date": "2021-12-27", "close": 67.8068, "volume": 17305.0}, {"date": "2021-12-28", "close": 64.8065, "volume": 18990.0}, {"date": "2021-12-29", "close": 66.6067, "volume": 15205.0}, {"date": "2021-12-30", "close": 68.1068, "volume": 14691.0}, {"date": "2021-12-31", "close": 68.7069, "volume": 11666.0}, {"date": "2022-01-03", "close": 77.4077, "volume": 14986.0}, {"date": "2022-01-04", "close": 72.0072, "volume": 9713.0}, {"date": "2022-01-05", "close": 65.7066, "volume": 16772.0}, {"date": "2022-01-06", "close": 66.6067, "volume": 4537.0}, {"date": "2022-01-07", "close": 66.3066, "volume": 3888.0}, {"date": "2022-01-10", "close": 63.6064, "volume": 8022.0}, {"date": "2022-01-11", "close": 67.5068, "volume": 6972.0}, {"date": "2022-01-12", "close": 65.1065, "volume": 3394.0}, {"date": "2022-01-13", "close": 65.1065, "volume": 5083.0}, {"date": "2022-01-14", "close": 62.7063, "volume": 6844.0}, {"date": "2022-01-18", "close": 57.9058, "volume": 15303.0}, {"date": "2022-01-19", "close": 58.2058, "volume": 3563.0}, {"date": "2022-01-20", "close": 57.0057, "volume": 4434.0}, {"date": "2022-01-21", "close": 54.9055, "volume": 6384.0}, {"date": "2022-01-24", "close": 56.7057, "volume": 11039.0}, {"date": "2022-01-25", "close": 56.4056, "volume": 3435.0}, {"date": "2022-01-26", "close": 53.1053, "volume": 4158.0}, {"date": "2022-01-27", "close": 55.2055, "volume": 16689.0}, {"date": "2022-01-28", "close": 58.8059, "volume": 5063.0}, {"date": "2022-01-31", "close": 61.8062, "volume": 3720.0}, {"date": "2022-02-01", "close": 61.5062, "volume": 13450.0}, {"date": "2022-02-02", "close": 57.9058, "volume": 5683.0}, {"date": "2022-02-03", "close": 53.7054, "volume": 7401.0}, {"date": "2022-02-04", "close": 55.5056, "volume": 3576.0}, {"date": "2022-02-07", "close": 54.3054, "volume": 2957.0}, {"date": "2022-02-08", "close": 52.5053, "volume": 5116.0}, {"date": "2022-02-09", "close": 54.9055, "volume": 3958.0}, {"date": "2022-02-10", "close": 51.6052, "volume": 5753.0}, {"date": "2022-02-11", "close": 46.8047, "volume": 15372.0}, {"date": "2022-02-14", "close": 47.1047, "volume": 4521.0}, {"date": "2022-02-15", "close": 48.9049, "volume": 3977.0}, {"date": "2022-02-16", "close": 49.505, "volume": 3695.0}, {"date": "2022-02-17", "close": 46.5047, "volume": 2677.0}, {"date": "2022-02-18", "close": 46.8047, "volume": 3443.0}, {"date": "2022-02-22", "close": 46.2046, "volume": 2977.0}, {"date": "2022-02-23", "close": 44.4044, "volume": 6809.0}, {"date": "2022-02-24", "close": 47.7048, "volume": 4286.0}, {"date": "2022-02-25", "close": 46.5047, "volume": 1627.0}, {"date": "2022-02-28", "close": 45.0045, "volume": 2574.0}, {"date": "2022-03-01", "close": 54.0054, "volume": 72080.0}, {"date": "2022-03-02", "close": 59.1059, "volume": 151141.0}, {"date": "2022-03-03", "close": 63.6064, "volume": 76391.0}, {"date": "2022-03-04", "close": 60.006, "volume": 33990.0}, {"date": "2022-03-07", "close": 64.5065, "volume": 25698.0}, {"date": "2022-03-08", "close": 61.8062, "volume": 19202.0}, {"date": "2022-03-09", "close": 68.7069, "volume": 20777.0}, {"date": "2022-03-10", "close": 64.8065, "volume": 14410.0}, {"date": "2022-03-11", "close": 63.0063, "volume": 13585.0}, {"date": "2022-03-14", "close": 54.0054, "volume": 22017.0}, {"date": "2022-03-15", "close": 59.1059, "volume": 8942.0}, {"date": "2022-03-16", "close": 59.4059, "volume": 13577.0}, {"date": "2022-03-17", "close": 53.1053, "volume": 21450.0}, {"date": "2022-03-18", "close": 50.405, "volume": 23332.0}, {"date": "2022-03-21", "close": 54.1554, "volume": 19985.0}, {"date": "2022-03-22", "close": 57.0057, "volume": 14067.0}, {"date": "2022-03-23", "close": 60.9061, "volume": 17183.0}, {"date": "2022-03-24", "close": 60.6061, "volume": 10214.0}, {"date": "2022-03-25", "close": 60.9061, "volume": 17305.0}, {"date": "2022-03-28", "close": 58.5059, "volume": 10461.0}, {"date": "2022-03-29", "close": 59.1059, "volume": 8854.0}, {"date": "2022-03-30", "close": 57.0057, "volume": 8682.0}, {"date": "2022-03-31", "close": 52.5053, "volume": 9680.0}, {"date": "2022-04-01", "close": 56.7057, "volume": 7067.0}, {"date": "2022-04-04", "close": 57.3057, "volume": 7021.0}, {"date": "2022-04-05", "close": 54.9055, "volume": 4026.0}, {"date": "2022-04-06", "close": 53.7054, "volume": 7669.0}, {"date": "2022-04-07", "close": 54.6055, "volume": 4669.0}, {"date": "2022-04-08", "close": 52.5053, "volume": 6764.0}, {"date": "2022-04-11", "close": 48.0048, "volume": 9892.0}, {"date": "2022-04-12", "close": 44.1044, "volume": 9463.0}, {"date": "2022-04-13", "close": 44.4044, "volume": 9005.0}, {"date": "2022-04-14", "close": 42.6043, "volume": 10623.0}, {"date": "2022-04-18", "close": 40.8041, "volume": 8064.0}, {"date": "2022-04-19", "close": 44.1044, "volume": 6766.0}, {"date": "2022-04-20", "close": 42.9043, "volume": 5294.0}, {"date": "2022-04-21", "close": 38.7039, "volume": 8202.0}, {"date": "2022-04-22", "close": 39.0039, "volume": 5612.0}, {"date": "2022-04-25", "close": 41.1041, "volume": 2820.0}, {"date": "2022-04-26", "close": 38.7039, "volume": 8571.0}, {"date": "2022-04-27", "close": 39.604, "volume": 4518.0}, {"date": "2022-04-28", "close": 37.5038, "volume": 7233.0}, {"date": "2022-04-29", "close": 38.7039, "volume": 2564.0}, {"date": "2022-05-02", "close": 37.2037, "volume": 4619.0}, {"date": "2022-05-03", "close": 37.8038, "volume": 2962.0}, {"date": "2022-05-04", "close": 36.9037, "volume": 3085.0}, {"date": "2022-05-05", "close": 34.2034, "volume": 8014.0}, {"date": "2022-05-06", "close": 33.6034, "volume": 5940.0}, {"date": "2022-05-09", "close": 31.5032, "volume": 6972.0}, {"date": "2022-05-10", "close": 34.8035, "volume": 8411.0}, {"date": "2022-05-11", "close": 31.5032, "volume": 3988.0}, {"date": "2022-05-12", "close": 31.2031, "volume": 5399.0}, {"date": "2022-05-13", "close": 36.0036, "volume": 5776.0}, {"date": "2022-05-16", "close": 37.2037, "volume": 4011.0}, {"date": "2022-05-17", "close": 34.5035, "volume": 8050.0}, {"date": "2022-05-18", "close": 33.9034, "volume": 3699.0}, {"date": "2022-05-19", "close": 36.6037, "volume": 2061.0}, {"date": "2022-05-20", "close": 34.8035, "volume": 3838.0}, {"date": "2022-05-23", "close": 39.0039, "volume": 7722.0}, {"date": "2022-05-24", "close": 36.9037, "volume": 13166.0}, {"date": "2022-05-25", "close": 35.4035, "volume": 3043.0}, {"date": "2022-05-26", "close": 35.4035, "volume": 1860.0}, {"date": "2022-05-27", "close": 37.5038, "volume": 4192.0}, {"date": "2022-05-31", "close": 36.3036, "volume": 3693.0}, {"date": "2022-06-01", "close": 37.2037, "volume": 3983.0}, {"date": "2022-06-02", "close": 36.6037, "volume": 3977.0}, {"date": "2022-06-03", "close": 36.6037, "volume": 4239.0}, {"date": "2022-06-06", "close": 34.8035, "volume": 3595.0}, {"date": "2022-06-07", "close": 34.2034, "volume": 3404.0}, {"date": "2022-06-08", "close": 35.1035, "volume": 6603.0}, {"date": "2022-06-09", "close": 36.0036, "volume": 2292.0}, {"date": "2022-06-10", "close": 36.9037, "volume": 3507.0}, {"date": "2022-06-13", "close": 35.4035, "volume": 7570.0}, {"date": "2022-06-14", "close": 33.3033, "volume": 4297.0}, {"date": "2022-06-15", "close": 33.9034, "volume": 2136.0}, {"date": "2022-06-16", "close": 32.1032, "volume": 4821.0}, {"date": "2022-06-17", "close": 32.4032, "volume": 2954.0}, {"date": "2022-06-21", "close": 33.9034, "volume": 3299.0}, {"date": "2022-06-22", "close": 32.4032, "volume": 1996.0}, {"date": "2022-06-23", "close": 32.4032, "volume": 4489.0}, {"date": "2022-06-24", "close": 32.1032, "volume": 5506.0}, {"date": "2022-06-27", "close": 33.9034, "volume": 3929.0}, {"date": "2022-06-28", "close": 31.8032, "volume": 3026.0}, {"date": "2022-06-29", "close": 26.4026, "volume": 8590.0}, {"date": "2022-06-30", "close": 28.9529, "volume": 6013.0}, {"date": "2022-07-01", "close": 31.2031, "volume": 101366.0}, {"date": "2022-07-05", "close": 34.5035, "volume": 6601.0}, {"date": "2022-07-06", "close": 32.7033, "volume": 6042.0}, {"date": "2022-07-07", "close": 32.4032, "volume": 5876.0}, {"date": "2022-07-08", "close": 33.6034, "volume": 3964.0}, {"date": "2022-07-11", "close": 33.9034, "volume": 4749.0}, {"date": "2022-07-12", "close": 33.9034, "volume": 3145.0}, {"date": "2022-07-13", "close": 31.5032, "volume": 4816.0}, {"date": "2022-07-14", "close": 31.5032, "volume": 4354.0}, {"date": "2022-07-15", "close": 32.1032, "volume": 6534.0}, {"date": "2022-07-18", "close": 33.3033, "volume": 6171.0}, {"date": "2022-07-19", "close": 33.3033, "volume": 1363.0}, {"date": "2022-07-20", "close": 34.2034, "volume": 19358.0}, {"date": "2022-07-21", "close": 37.5038, "volume": 13878.0}, {"date": "2022-07-22", "close": 35.7036, "volume": 7230.0}, {"date": "2022-07-25", "close": 36.0036, "volume": 7307.0}, {"date": "2022-07-26", "close": 35.4035, "volume": 4611.0}, {"date": "2022-07-27", "close": 35.4035, "volume": 2079.0}, {"date": "2022-07-28", "close": 39.0039, "volume": 15677.0}, {"date": "2022-07-29", "close": 38.4038, "volume": 3254.0}, {"date": "2022-08-01", "close": 39.0039, "volume": 19945.0}, {"date": "2022-08-02", "close": 35.1035, "volume": 6392.0}, {"date": "2022-08-03", "close": 38.7039, "volume": 8613.0}, {"date": "2022-08-04", "close": 38.1038, "volume": 4548.0}, {"date": "2022-08-05", "close": 36.0036, "volume": 3420.0}, {"date": "2022-08-08", "close": 35.1035, "volume": 13408.0}, {"date": "2022-08-09", "close": 35.1035, "volume": 12657.0}, {"date": "2022-08-10", "close": 38.4038, "volume": 16224.0}, {"date": "2022-08-11", "close": 42.9043, "volume": 22700.0}, {"date": "2022-08-12", "close": 42.6043, "volume": 13275.0}, {"date": "2022-08-15", "close": 43.8044, "volume": 6519.0}, {"date": "2022-08-16", "close": 38.7039, "volume": 26524.0}, {"date": "2022-08-17", "close": 34.8035, "volume": 19596.0}, {"date": "2022-08-18", "close": 33.3033, "volume": 14327.0}, {"date": "2022-08-19", "close": 31.3531, "volume": 16569.0}, {"date": "2022-08-22", "close": 30.9031, "volume": 11314.0}, {"date": "2022-08-23", "close": 31.2031, "volume": 11001.0}, {"date": "2022-08-24", "close": 31.2031, "volume": 12041.0}, {"date": "2022-08-25", "close": 32.1032, "volume": 13048.0}, {"date": "2022-08-26", "close": 31.5032, "volume": 8295.0}, {"date": "2022-08-29", "close": 28.8029, "volume": 17262.0}, {"date": "2022-08-30", "close": 27.6028, "volume": 15869.0}, {"date": "2022-08-31", "close": 29.706, "volume": 10651.0}, {"date": "2022-09-01", "close": 31.2031, "volume": 10792.0}, {"date": "2022-09-02", "close": 30.9031, "volume": 18237.0}, {"date": "2022-09-06", "close": 33.9034, "volume": 20591.0}, {"date": "2022-09-07", "close": 33.0033, "volume": 9865.0}, {"date": "2022-09-08", "close": 35.1035, "volume": 16957.0}, {"date": "2022-09-09", "close": 35.4035, "volume": 18323.0}, {"date": "2022-09-12", "close": 33.6034, "volume": 17970.0}, {"date": "2022-09-13", "close": 33.6034, "volume": 18695.0}, {"date": "2022-09-14", "close": 33.6034, "volume": 23553.0}, {"date": "2022-09-15", "close": 36.0036, "volume": 25427.0}, {"date": "2022-09-16", "close": 33.0033, "volume": 48113.0}, {"date": "2022-09-19", "close": 31.8032, "volume": 44549.0}, {"date": "2022-09-20", "close": 30.303, "volume": 61155.0}, {"date": "2022-09-21", "close": 29.2259, "volume": 27447.0}, {"date": "2022-09-22", "close": 27.7558, "volume": 14408.0}, {"date": "2022-09-23", "close": 27.6088, "volume": 14999.0}, {"date": "2022-09-26", "close": 26.7537, "volume": 13229.0}, {"date": "2022-09-27", "close": 37.5038, "volume": 314564.0}, {"date": "2022-09-28", "close": 43.5044, "volume": 98691.0}, {"date": "2022-09-29", "close": 44.7045, "volume": 58925.0}, {"date": "2022-09-30", "close": 51.3051, "volume": 63534.0}, {"date": "2022-10-03", "close": 45.3045, "volume": 41391.0}, {"date": "2022-10-04", "close": 55.2055, "volume": 30365.0}, {"date": "2022-10-05", "close": 62.4062, "volume": 60953.0}, {"date": "2022-10-06", "close": 66.1566, "volume": 54714.0}, {"date": "2022-10-07", "close": 66.0066, "volume": 25400.0}, {"date": "2022-10-10", "close": 62.1062, "volume": 42254.0}, {"date": "2022-10-11", "close": 62.4062, "volume": 24540.0}, {"date": "2022-10-12", "close": 59.4059, "volume": 19035.0}, {"date": "2022-10-13", "close": 65.1065, "volume": 26759.0}, {"date": "2022-10-14", "close": 60.6061, "volume": 22701.0}, {"date": "2022-10-17", "close": 60.006, "volume": 20576.0}, {"date": "2022-10-18", "close": 54.6055, "volume": 16796.0}, {"date": "2022-10-19", "close": 56.1056, "volume": 14805.0}, {"date": "2022-10-20", "close": 55.2055, "volume": 18511.0}, {"date": "2022-10-21", "close": 60.006, "volume": 18985.0}, {"date": "2022-10-24", "close": 57.3057, "volume": 7549.0}, {"date": "2022-10-25", "close": 59.706, "volume": 9695.0}, {"date": "2022-10-26", "close": 57.0057, "volume": 17499.0}, {"date": "2022-10-27", "close": 59.4059, "volume": 10043.0}, {"date": "2022-10-28", "close": 58.5059, "volume": 13496.0}, {"date": "2022-10-31", "close": 57.0057, "volume": 30464.0}, {"date": "2022-11-01", "close": 56.7057, "volume": 11813.0}, {"date": "2022-11-02", "close": 58.8059, "volume": 15390.0}, {"date": "2022-11-03", "close": 56.7057, "volume": 33911.0}, {"date": "2022-11-04", "close": 55.5056, "volume": 9594.0}, {"date": "2022-11-07", "close": 54.0054, "volume": 15037.0}, {"date": "2022-11-08", "close": 54.0054, "volume": 15598.0}, {"date": "2022-11-09", "close": 51.6052, "volume": 10020.0}, {"date": "2022-11-10", "close": 54.9055, "volume": 22399.0}, {"date": "2022-11-11", "close": 59.706, "volume": 20871.0}, {"date": "2022-11-14", "close": 57.3057, "volume": 13779.0}, {"date": "2022-11-15", "close": 57.0057, "volume": 9864.0}, {"date": "2022-11-16", "close": 54.0054, "volume": 9746.0}, {"date": "2022-11-17", "close": 54.3054, "volume": 16014.0}, {"date": "2022-11-18", "close": 56.4056, "volume": 10613.0}, {"date": "2022-11-21", "close": 54.0054, "volume": 18068.0}, {"date": "2022-11-22", "close": 53.4053, "volume": 12659.0}, {"date": "2022-11-23", "close": 51.9052, "volume": 12379.0}, {"date": "2022-11-25", "close": 54.0054, "volume": 7242.0}, {"date": "2022-11-28", "close": 52.8053, "volume": 11331.0}, {"date": "2022-11-29", "close": 55.5056, "volume": 76525.0}, {"date": "2022-11-30", "close": 45.0045, "volume": 144284.0}, {"date": "2022-12-01", "close": 43.2043, "volume": 92425.0}, {"date": "2022-12-02", "close": 41.4041, "volume": 32871.0}, {"date": "2022-12-05", "close": 38.7039, "volume": 25468.0}, {"date": "2022-12-06", "close": 36.0036, "volume": 53576.0}, {"date": "2022-12-07", "close": 30.9031, "volume": 184607.0}, {"date": "2022-12-08", "close": 29.703, "volume": 180569.0}, {"date": "2022-12-09", "close": 27.9028, "volume": 72155.0}, {"date": "2022-12-12", "close": 27.0027, "volume": 100957.0}, {"date": "2022-12-13", "close": 24.4104, "volume": 75664.0}, {"date": "2022-12-14", "close": 25.1785, "volume": 103821.0}, {"date": "2022-12-15", "close": 24.2124, "volume": 52991.0}, {"date": "2022-12-16", "close": 23.5134, "volume": 50083.0}, {"date": "2022-12-19", "close": 20.7021, "volume": 218912.0}, {"date": "2022-12-20", "close": 23.0993, "volume": 92138.0}, {"date": "2022-12-21", "close": 23.8854, "volume": 62898.0}, {"date": "2022-12-22", "close": 25.2835, "volume": 40749.0}, {"date": "2022-12-23", "close": 25.8446, "volume": 29596.0}, {"date": "2022-12-27", "close": 23.1503, "volume": 38644.0}, {"date": "2022-12-28", "close": 25.4365, "volume": 56922.0}, {"date": "2022-12-29", "close": 27.9838, "volume": 43568.0}, {"date": "2022-12-30", "close": 29.793, "volume": 43600.0}, {"date": "2023-01-03", "close": 28.7009, "volume": 44512.0}, {"date": "2023-01-04", "close": 31.5032, "volume": 23809.0}, {"date": "2023-01-05", "close": 32.7033, "volume": 28223.0}, {"date": "2023-01-06", "close": 35.1035, "volume": 58475.0}, {"date": "2023-01-09", "close": 32.4032, "volume": 33448.0}, {"date": "2023-01-10", "close": 32.7033, "volume": 19765.0}, {"date": "2023-01-11", "close": 33.6034, "volume": 41876.0}, {"date": "2023-01-12", "close": 36.6037, "volume": 50030.0}, {"date": "2023-01-13", "close": 36.3036, "volume": 30829.0}, {"date": "2023-01-17", "close": 35.7036, "volume": 19220.0}, {"date": "2023-01-18", "close": 32.7033, "volume": 36386.0}, {"date": "2023-01-19", "close": 31.2031, "volume": 23550.0}, {"date": "2023-01-20", "close": 32.7033, "volume": 18667.0}, {"date": "2023-01-23", "close": 30.303, "volume": 29908.0}, {"date": "2023-01-24", "close": 30.303, "volume": 25857.0}, {"date": "2023-01-25", "close": 30.6031, "volume": 19868.0}, {"date": "2023-01-26", "close": 30.6031, "volume": 15986.0}, {"date": "2023-01-27", "close": 31.5032, "volume": 9799.0}, {"date": "2023-01-30", "close": 29.2439, "volume": 19846.0}, {"date": "2023-01-31", "close": 30.9031, "volume": 14627.0}, {"date": "2023-02-01", "close": 31.2031, "volume": 19162.0}, {"date": "2023-02-02", "close": 31.2031, "volume": 25009.0}, {"date": "2023-02-03", "close": 31.2031, "volume": 21949.0}, {"date": "2023-02-06", "close": 29.85, "volume": 21581.0}, {"date": "2023-02-07", "close": 30.003, "volume": 18295.0}, {"date": "2023-02-08", "close": 28.8749, "volume": 18387.0}, {"date": "2023-02-09", "close": 28.2028, "volume": 25229.0}, {"date": "2023-02-10", "close": 29.1029, "volume": 16794.0}, {"date": "2023-02-13", "close": 28.3498, "volume": 15727.0}, {"date": "2023-02-14", "close": 29.76, "volume": 12377.0}, {"date": "2023-02-15", "close": 29.883, "volume": 10555.0}, {"date": "2023-02-16", "close": 28.9679, "volume": 8069.0}, {"date": "2023-02-17", "close": 29.3999, "volume": 14112.0}, {"date": "2023-02-21", "close": 27.3627, "volume": 29274.0}, {"date": "2023-02-22", "close": 28.3558, "volume": 9739.0}, {"date": "2023-02-23", "close": 28.0678, "volume": 12887.0}, {"date": "2023-02-24", "close": 27.6358, "volume": 7028.0}, {"date": "2023-02-27", "close": 27.0627, "volume": 13617.0}, {"date": "2023-02-28", "close": 28.1428, "volume": 6884.0}, {"date": "2023-03-01", "close": 28.5029, "volume": 17902.0}, {"date": "2023-03-02", "close": 28.2148, "volume": 7350.0}, {"date": "2023-03-03", "close": 28.8029, "volume": 13895.0}, {"date": "2023-03-06", "close": 28.5029, "volume": 9835.0}, {"date": "2023-03-07", "close": 31.2031, "volume": 49595.0}, {"date": "2023-03-08", "close": 29.3909, "volume": 34581.0}, {"date": "2023-03-09", "close": 27.3417, "volume": 31930.0}, {"date": "2023-03-10", "close": 26.5587, "volume": 59462.0}, {"date": "2023-03-13", "close": 27.3057, "volume": 41293.0}, {"date": "2023-03-14", "close": 27.6238, "volume": 17827.0}, {"date": "2023-03-15", "close": 27.1707, "volume": 21154.0}, {"date": "2023-03-16", "close": 26.2526, "volume": 19696.0}, {"date": "2023-03-17", "close": 25.2025, "volume": 51190.0}, {"date": "2023-03-20", "close": 26.6067, "volume": 24124.0}, {"date": "2023-03-21", "close": 26.8647, "volume": 54144.0}, {"date": "2023-03-22", "close": 25.6526, "volume": 9794.0}, {"date": "2023-03-23", "close": 25.2025, "volume": 25995.0}, {"date": "2023-03-24", "close": 25.1995, "volume": 14107.0}, {"date": "2023-03-27", "close": 23.8524, "volume": 31198.0}, {"date": "2023-03-28", "close": 26.7027, "volume": 143705.0}, {"date": "2023-03-29", "close": 24.9025, "volume": 50687.0}, {"date": "2023-03-30", "close": 26.8557, "volume": 178982.0}, {"date": "2023-03-31", "close": 26.1026, "volume": 57309.0}, {"date": "2023-04-03", "close": 27.1527, "volume": 42664.0}, {"date": "2023-04-04", "close": 24.9025, "volume": 64647.0}, {"date": "2023-04-05", "close": 24.9835, "volume": 26743.0}, {"date": "2023-04-06", "close": 24.7435, "volume": 42059.0}, {"date": "2023-04-10", "close": 26.1026, "volume": 40955.0}, {"date": "2023-04-11", "close": 28.5059, "volume": 54621.0}, {"date": "2023-04-12", "close": 34.2034, "volume": 413560.0}, {"date": "2023-04-13", "close": 36.6037, "volume": 135483.0}, {"date": "2023-04-14", "close": 34.5035, "volume": 107884.0}, {"date": "2023-04-17", "close": 35.4035, "volume": 75763.0}, {"date": "2023-04-18", "close": 40.5041, "volume": 164512.0}, {"date": "2023-04-19", "close": 42.0042, "volume": 105241.0}, {"date": "2023-04-20", "close": 40.8041, "volume": 44487.0}, {"date": "2023-04-21", "close": 43.5044, "volume": 92545.0}, {"date": "2023-04-24", "close": 42.9043, "volume": 70961.0}, {"date": "2023-04-25", "close": 40.5041, "volume": 72944.0}, {"date": "2023-04-26", "close": 45.0045, "volume": 178428.0}, {"date": "2023-04-27", "close": 45.6046, "volume": 88693.0}, {"date": "2023-04-28", "close": 44.1044, "volume": 64537.0}, {"date": "2023-05-01", "close": 47.1047, "volume": 104031.0}, {"date": "2023-05-02", "close": 43.2043, "volume": 79592.0}, {"date": "2023-05-03", "close": 44.4044, "volume": 89809.0}, {"date": "2023-05-04", "close": 46.2046, "volume": 148984.0}, {"date": "2023-05-05", "close": 51.0051, "volume": 168713.0}, {"date": "2023-05-08", "close": 48.9049, "volume": 111234.0}, {"date": "2023-05-09", "close": 45.6046, "volume": 97140.0}, {"date": "2023-05-10", "close": 48.3048, "volume": 86476.0}, {"date": "2023-05-11", "close": 44.7045, "volume": 91174.0}, {"date": "2023-05-12", "close": 44.1044, "volume": 90810.0}, {"date": "2023-05-15", "close": 45.6046, "volume": 131863.0}, {"date": "2023-05-16", "close": 52.8053, "volume": 596832.0}, {"date": "2023-05-17", "close": 66.0066, "volume": 457189.0}, {"date": "2023-05-18", "close": 58.2058, "volume": 270006.0}, {"date": "2023-05-19", "close": 63.0063, "volume": 167154.0}, {"date": "2023-05-22", "close": 65.5566, "volume": 217871.0}, {"date": "2023-05-23", "close": 61.8062, "volume": 226637.0}, {"date": "2023-05-24", "close": 59.1059, "volume": 123881.0}, {"date": "2023-05-25", "close": 60.306, "volume": 117758.0}, {"date": "2023-05-26", "close": 60.306, "volume": 77125.0}, {"date": "2023-05-30", "close": 57.9058, "volume": 99362.0}, {"date": "2023-05-31", "close": 60.9061, "volume": 98265.0}, {"date": "2023-06-01", "close": 66.6067, "volume": 134389.0}, {"date": "2023-06-02", "close": 66.0066, "volume": 61711.0}, {"date": "2023-06-05", "close": 65.7066, "volume": 94767.0}, {"date": "2023-06-06", "close": 65.7066, "volume": 88475.0}, {"date": "2023-06-07", "close": 63.3063, "volume": 96558.0}, {"date": "2023-06-08", "close": 64.5065, "volume": 55210.0}, {"date": "2023-06-09", "close": 67.5068, "volume": 90872.0}, {"date": "2023-06-12", "close": 68.1068, "volume": 80384.0}, {"date": "2023-06-13", "close": 74.7075, "volume": 135920.0}, {"date": "2023-06-14", "close": 72.3072, "volume": 97280.0}, {"date": "2023-06-15", "close": 68.1068, "volume": 151247.0}, {"date": "2023-06-16", "close": 64.8065, "volume": 235835.0}, {"date": "2023-06-20", "close": 61.5062, "volume": 119295.0}, {"date": "2023-06-21", "close": 61.5062, "volume": 127246.0}, {"date": "2023-06-22", "close": 59.4059, "volume": 97998.0}, {"date": "2023-06-23", "close": 58.8059, "volume": 626905.0}, {"date": "2023-06-26", "close": 55.8056, "volume": 113363.0}, {"date": "2023-06-27", "close": 53.4053, "volume": 100977.0}, {"date": "2023-06-28", "close": 57.6058, "volume": 111505.0}, {"date": "2023-06-29", "close": 55.5056, "volume": 75542.0}, {"date": "2023-06-30", "close": 58.2058, "volume": 63116.0}, {"date": "2023-07-03", "close": 56.4056, "volume": 40001.0}, {"date": "2023-07-05", "close": 57.6058, "volume": 78678.0}, {"date": "2023-07-06", "close": 55.5056, "volume": 66930.0}, {"date": "2023-07-07", "close": 57.9058, "volume": 52447.0}, {"date": "2023-07-10", "close": 60.6061, "volume": 72409.0}, {"date": "2023-07-11", "close": 56.1056, "volume": 72265.0}, {"date": "2023-07-12", "close": 57.0057, "volume": 76088.0}, {"date": "2023-07-13", "close": 56.7057, "volume": 59148.0}, {"date": "2023-07-14", "close": 56.4056, "volume": 63735.0}, {"date": "2023-07-17", "close": 53.7054, "volume": 63681.0}, {"date": "2023-07-18", "close": 51.9052, "volume": 76101.0}, {"date": "2023-07-19", "close": 54.6055, "volume": 75958.0}, {"date": "2023-07-20", "close": 56.1056, "volume": 56476.0}, {"date": "2023-07-21", "close": 54.6055, "volume": 59427.0}, {"date": "2023-07-24", "close": 52.8053, "volume": 58460.0}, {"date": "2023-07-25", "close": 53.7054, "volume": 41256.0}, {"date": "2023-07-26", "close": 53.4053, "volume": 44124.0}, {"date": "2023-07-27", "close": 51.0051, "volume": 78363.0}, {"date": "2023-07-28", "close": 54.3054, "volume": 100332.0}, {"date": "2023-07-31", "close": 53.7054, "volume": 52352.0}, {"date": "2023-08-01", "close": 52.2052, "volume": 52806.0}, {"date": "2023-08-02", "close": 52.2052, "volume": 56079.0}, {"date": "2023-08-03", "close": 53.4053, "volume": 81370.0}, {"date": "2023-08-04", "close": 53.7054, "volume": 45904.0}, {"date": "2023-08-07", "close": 49.505, "volume": 52947.0}, {"date": "2023-08-08", "close": 50.7051, "volume": 37881.0}, {"date": "2023-08-09", "close": 49.2049, "volume": 52115.0}, {"date": "2023-08-10", "close": 31.5032, "volume": 622837.0}, {"date": "2023-08-11", "close": 38.4038, "volume": 372801.0}, {"date": "2023-08-14", "close": 37.5038, "volume": 180036.0}, {"date": "2023-08-15", "close": 36.0036, "volume": 150583.0}, {"date": "2023-08-16", "close": 34.2034, "volume": 90774.0}, {"date": "2023-08-17", "close": 35.7036, "volume": 102538.0}, {"date": "2023-08-18", "close": 34.8035, "volume": 68732.0}, {"date": "2023-08-21", "close": 37.2037, "volume": 68130.0}, {"date": "2023-08-22", "close": 36.6037, "volume": 27143.0}, {"date": "2023-08-23", "close": 38.4038, "volume": 69862.0}, {"date": "2023-08-24", "close": 37.8038, "volume": 60181.0}, {"date": "2023-08-25", "close": 39.0039, "volume": 32889.0}, {"date": "2023-08-28", "close": 38.7039, "volume": 27095.0}, {"date": "2023-08-29", "close": 39.3039, "volume": 26810.0}, {"date": "2023-08-30", "close": 39.904, "volume": 30629.0}, {"date": "2023-08-31", "close": 38.4038, "volume": 26817.0}, {"date": "2023-09-01", "close": 39.0039, "volume": 38554.0}, {"date": "2023-09-05", "close": 39.0039, "volume": 67405.0}, {"date": "2023-09-06", "close": 38.4038, "volume": 59215.0}, {"date": "2023-09-07", "close": 37.9538, "volume": 41799.0}, {"date": "2023-09-08", "close": 36.6037, "volume": 26694.0}, {"date": "2023-09-11", "close": 37.2037, "volume": 32412.0}, {"date": "2023-09-12", "close": 35.4035, "volume": 39103.0}, {"date": "2023-09-13", "close": 36.0036, "volume": 41957.0}, {"date": "2023-09-14", "close": 36.3036, "volume": 38851.0}, {"date": "2023-09-15", "close": 33.3033, "volume": 103623.0}, {"date": "2023-09-18", "close": 32.7033, "volume": 42554.0}, {"date": "2023-09-19", "close": 32.7033, "volume": 37401.0}, {"date": "2023-09-20", "close": 30.9031, "volume": 32789.0}, {"date": "2023-09-21", "close": 31.5032, "volume": 37970.0}, {"date": "2023-09-22", "close": 31.2031, "volume": 40684.0}, {"date": "2023-09-25", "close": 31.5032, "volume": 39242.0}, {"date": "2023-09-26", "close": 31.8032, "volume": 34842.0}, {"date": "2023-09-27", "close": 33.0033, "volume": 26636.0}, {"date": "2023-09-28", "close": 32.1032, "volume": 21959.0}, {"date": "2023-09-29", "close": 32.7033, "volume": 36433.0}, {"date": "2023-10-02", "close": 29.679, "volume": 56278.0}, {"date": "2023-10-03", "close": 27.6088, "volume": 83316.0}, {"date": "2023-10-04", "close": 27.6448, "volume": 33683.0}, {"date": "2023-10-05", "close": 28.2958, "volume": 31856.0}, {"date": "2023-10-06", "close": 28.4518, "volume": 30013.0}, {"date": "2023-10-09", "close": 28.1698, "volume": 16448.0}, {"date": "2023-10-10", "close": 29.3669, "volume": 27304.0}, {"date": "2023-10-11", "close": 28.3438, "volume": 20887.0}, {"date": "2023-10-12", "close": 26.4416, "volume": 43059.0}, {"date": "2023-10-13", "close": 26.7447, "volume": 35297.0}, {"date": "2023-10-16", "close": 28.3348, "volume": 24362.0}, {"date": "2023-10-17", "close": 26.9127, "volume": 28882.0}, {"date": "2023-10-18", "close": 25.5026, "volume": 66779.0}, {"date": "2023-10-19", "close": 24.9025, "volume": 57307.0}, {"date": "2023-10-20", "close": 24.6475, "volume": 54097.0}, {"date": "2023-10-23", "close": 24.6595, "volume": 32775.0}, {"date": "2023-10-24", "close": 24.6145, "volume": 24967.0}, {"date": "2023-10-25", "close": 22.6553, "volume": 60258.0}, {"date": "2023-10-26", "close": 22.7723, "volume": 34592.0}, {"date": "2023-10-27", "close": 21.2451, "volume": 46391.0}, {"date": "2023-10-30", "close": 21.9772, "volume": 38011.0}, {"date": "2023-10-31", "close": 24.0174, "volume": 182131.0}, {"date": "2023-11-01", "close": 22.5443, "volume": 192771.0}, {"date": "2023-11-02", "close": 24.0024, "volume": 112881.0}, {"date": "2023-11-03", "close": 28.3738, "volume": 119076.0}, {"date": "2023-11-06", "close": 24.7705, "volume": 87139.0}, {"date": "2023-11-07", "close": 24.3654, "volume": 45413.0}, {"date": "2023-11-08", "close": 22.2172, "volume": 65203.0}, {"date": "2023-11-09", "close": 23.7024, "volume": 89484.0}, {"date": "2023-11-10", "close": 22.5113, "volume": 48795.0}, {"date": "2023-11-13", "close": 22.8023, "volume": 40748.0}, {"date": "2023-11-14", "close": 23.8434, "volume": 52194.0}, {"date": "2023-11-15", "close": 23.5704, "volume": 76004.0}, {"date": "2023-11-16", "close": 22.9733, "volume": 47588.0}, {"date": "2023-11-17", "close": 23.8914, "volume": 55099.0}, {"date": "2023-11-20", "close": 23.9814, "volume": 59233.0}, {"date": "2023-11-21", "close": 24.0354, "volume": 48226.0}, {"date": "2023-11-22", "close": 22.8503, "volume": 48219.0}, {"date": "2023-11-24", "close": 24.0204, "volume": 28170.0}, {"date": "2023-11-27", "close": 23.1023, "volume": 53035.0}, {"date": "2023-11-28", "close": 23.3873, "volume": 53514.0}, {"date": "2023-11-29", "close": 22.3432, "volume": 48084.0}, {"date": "2023-11-30", "close": 23.4023, "volume": 67560.0}, {"date": "2023-12-01", "close": 22.2022, "volume": 323867.0}, {"date": "2023-12-04", "close": 24.6565, "volume": 167298.0}, {"date": "2023-12-05", "close": 26.8467, "volume": 177285.0}, {"date": "2023-12-06", "close": 25.7156, "volume": 73093.0}, {"date": "2023-12-07", "close": 27.0477, "volume": 63087.0}, {"date": "2023-12-08", "close": 26.4116, "volume": 65141.0}, {"date": "2023-12-11", "close": 18.1848, "volume": 550970.0}, {"date": "2023-12-12", "close": 18.6499, "volume": 188019.0}, {"date": "2023-12-13", "close": 18.9139, "volume": 122277.0}, {"date": "2023-12-14", "close": 21.3861, "volume": 132185.0}, {"date": "2023-12-15", "close": 21.4191, "volume": 104953.0}, {"date": "2023-12-18", "close": 20.9091, "volume": 65936.0}, {"date": "2023-12-19", "close": 21.8692, "volume": 49115.0}, {"date": "2023-12-20", "close": 21.9052, "volume": 48421.0}, {"date": "2023-12-21", "close": 22.3102, "volume": 22138.0}, {"date": "2023-12-22", "close": 21.7042, "volume": 52130.0}, {"date": "2023-12-26", "close": 25.2805, "volume": 68749.0}, {"date": "2023-12-27", "close": 25.9706, "volume": 65310.0}, {"date": "2023-12-28", "close": 25.9286, "volume": 30247.0}, {"date": "2023-12-29", "close": 25.1575, "volume": 39475.0}, {"date": "2024-01-02", "close": 26.4686, "volume": 55395.0}, {"date": "2024-01-03", "close": 24.6475, "volume": 31257.0}, {"date": "2024-01-04", "close": 25.0075, "volume": 36685.0}, {"date": "2024-01-05", "close": 23.7024, "volume": 34654.0}, {"date": "2024-01-08", "close": 25.8536, "volume": 35756.0}, {"date": "2024-01-09", "close": 24.6385, "volume": 51682.0}, {"date": "2024-01-10", "close": 25.5026, "volume": 46981.0}, {"date": "2024-01-11", "close": 25.2055, "volume": 27345.0}, {"date": "2024-01-12", "close": 24.6055, "volume": 26628.0}, {"date": "2024-01-16", "close": 23.7714, "volume": 91201.0}, {"date": "2024-01-17", "close": 23.3573, "volume": 42115.0}, {"date": "2024-01-18", "close": 22.9613, "volume": 27272.0}, {"date": "2024-01-19", "close": 22.5443, "volume": 38554.0}, {"date": "2024-01-22", "close": 23.1803, "volume": 28853.0}, {"date": "2024-01-23", "close": 22.4662, "volume": 18263.0}, {"date": "2024-01-24", "close": 21.6022, "volume": 51949.0}, {"date": "2024-01-25", "close": 22.1482, "volume": 34412.0}, {"date": "2024-01-26", "close": 23.2463, "volume": 33935.0}, {"date": "2024-01-29", "close": 25.4275, "volume": 68076.0}, {"date": "2024-01-30", "close": 24.0744, "volume": 31394.0}, {"date": "2024-01-31", "close": 23.4443, "volume": 24677.0}, {"date": "2024-02-01", "close": 25.2055, "volume": 49932.0}, {"date": "2024-02-02", "close": 24.8785, "volume": 35789.0}, {"date": "2024-02-05", "close": 25.4605, "volume": 62135.0}, {"date": "2024-02-06", "close": 27.4527, "volume": 50904.0}, {"date": "2024-02-07", "close": 25.5656, "volume": 43989.0}, {"date": "2024-02-08", "close": 25.9316, "volume": 21219.0}, {"date": "2024-02-09", "close": 28.5359, "volume": 34564.0}, {"date": "2024-02-12", "close": 30.6031, "volume": 67083.0}, {"date": "2024-02-13", "close": 27.6268, "volume": 65788.0}, {"date": "2024-02-14", "close": 28.3408, "volume": 31863.0}, {"date": "2024-02-15", "close": 28.3828, "volume": 28612.0}, {"date": "2024-02-16", "close": 27.4857, "volume": 26602.0}, {"date": "2024-02-20", "close": 26.7537, "volume": 60293.0}, {"date": "2024-02-21", "close": 26.0606, "volume": 33732.0}, {"date": "2024-02-22", "close": 27.2007, "volume": 30817.0}, {"date": "2024-02-23", "close": 28.1278, "volume": 38297.0}, {"date": "2024-02-26", "close": 28.5389, "volume": 30735.0}, {"date": "2024-02-27", "close": 29.871, "volume": 76989.0}, {"date": "2024-02-28", "close": 27.8998, "volume": 82185.0}, {"date": "2024-02-29", "close": 29.1209, "volume": 53621.0}, {"date": "2024-03-01", "close": 30.303, "volume": 85281.0}, {"date": "2024-03-04", "close": 29.2049, "volume": 58541.0}, {"date": "2024-03-05", "close": 28.6259, "volume": 33644.0}, {"date": "2024-03-06", "close": 28.9079, "volume": 28704.0}, {"date": "2024-03-07", "close": 27.5038, "volume": 43944.0}, {"date": "2024-03-08", "close": 26.4026, "volume": 48497.0}, {"date": "2024-03-11", "close": 27.3867, "volume": 59871.0}, {"date": "2024-03-12", "close": 25.9556, "volume": 48497.0}, {"date": "2024-03-13", "close": 25.2565, "volume": 53188.0}, {"date": "2024-03-14", "close": 25.1395, "volume": 58941.0}, {"date": "2024-03-15", "close": 27.8308, "volume": 118366.0}, {"date": "2024-03-18", "close": 27.7018, "volume": 66831.0}, {"date": "2024-03-19", "close": 29.1269, "volume": 117981.0}, {"date": "2024-03-20", "close": 30.6031, "volume": 112000.0}, {"date": "2024-03-21", "close": 39.3039, "volume": 441970.0}, {"date": "2024-03-22", "close": 43.8044, "volume": 424439.0}, {"date": "2024-03-25", "close": 43.8044, "volume": 218050.0}, {"date": "2024-03-26", "close": 43.5044, "volume": 102536.0}, {"date": "2024-03-27", "close": 42.3042, "volume": 71790.0}, {"date": "2024-03-28", "close": 41.7042, "volume": 144851.0}, {"date": "2024-04-01", "close": 42.3042, "volume": 70376.0}, {"date": "2024-04-02", "close": 41.4041, "volume": 46716.0}, {"date": "2024-04-03", "close": 44.1044, "volume": 155444.0}, {"date": "2024-04-04", "close": 44.1044, "volume": 118109.0}, {"date": "2024-04-05", "close": 41.1041, "volume": 62915.0}, {"date": "2024-04-08", "close": 38.7039, "volume": 115389.0}, {"date": "2024-04-09", "close": 38.1038, "volume": 61812.0}, {"date": "2024-04-10", "close": 36.6037, "volume": 127824.0}, {"date": "2024-04-11", "close": 37.0537, "volume": 51867.0}, {"date": "2024-04-12", "close": 40.204, "volume": 188483.0}, {"date": "2024-04-15", "close": 37.5038, "volume": 72603.0}, {"date": "2024-04-16", "close": 39.604, "volume": 72907.0}, {"date": "2024-04-17", "close": 35.8536, "volume": 85361.0}, {"date": "2024-04-18", "close": 36.0036, "volume": 57755.0}, {"date": "2024-04-19", "close": 37.8038, "volume": 102015.0}, {"date": "2024-04-22", "close": 40.8041, "volume": 81188.0}, {"date": "2024-04-23", "close": 36.9037, "volume": 117677.0}, {"date": "2024-04-24", "close": 38.7039, "volume": 74985.0}, {"date": "2024-04-25", "close": 33.9034, "volume": 114850.0}, {"date": "2024-04-26", "close": 34.9535, "volume": 372168.0}, {"date": "2024-04-29", "close": 32.7033, "volume": 729842.0}, {"date": "2024-04-30", "close": 33.6034, "volume": 167398.0}, {"date": "2024-05-01", "close": 33.1533, "volume": 118166.0}, {"date": "2024-05-02", "close": 32.4032, "volume": 103801.0}, {"date": "2024-05-03", "close": 34.5035, "volume": 94794.0}, {"date": "2024-05-06", "close": 36.0036, "volume": 110078.0}, {"date": "2024-05-07", "close": 32.7033, "volume": 158509.0}, {"date": "2024-05-08", "close": 31.2031, "volume": 65895.0}, {"date": "2024-05-09", "close": 31.9532, "volume": 215697.0}, {"date": "2024-05-10", "close": 31.5032, "volume": 132737.0}, {"date": "2024-05-13", "close": 29.3009, "volume": 109628.0}, {"date": "2024-05-14", "close": 29.565, "volume": 61674.0}, {"date": "2024-05-15", "close": 29.2889, "volume": 38921.0}, {"date": "2024-05-16", "close": 28.7939, "volume": 47635.0}, {"date": "2024-05-17", "close": 27.8548, "volume": 66795.0}, {"date": "2024-05-20", "close": 27.0087, "volume": 41593.0}, {"date": "2024-05-21", "close": 26.9037, "volume": 42812.0}, {"date": "2024-05-22", "close": 27.1587, "volume": 21111.0}, {"date": "2024-05-23", "close": 27.0057, "volume": 49062.0}, {"date": "2024-05-24", "close": 27.0957, "volume": 35616.0}, {"date": "2024-05-28", "close": 28.2988, "volume": 36021.0}, {"date": "2024-05-29", "close": 28.0378, "volume": 23118.0}, {"date": "2024-05-30", "close": 29.2799, "volume": 30339.0}, {"date": "2024-05-31", "close": 30.303, "volume": 30456.0}, {"date": "2024-06-03", "close": 30.003, "volume": 27573.0}, {"date": "2024-06-04", "close": 32.4032, "volume": 72224.0}, {"date": "2024-06-05", "close": 32.4032, "volume": 54400.0}, {"date": "2024-06-06", "close": 30.6031, "volume": 43669.0}, {"date": "2024-06-07", "close": 30.303, "volume": 29668.0}, {"date": "2024-06-10", "close": 31.2031, "volume": 55800.0}, {"date": "2024-06-11", "close": 31.5032, "volume": 19314.0}, {"date": "2024-06-12", "close": 33.3033, "volume": 61856.0}, {"date": "2024-06-13", "close": 31.8032, "volume": 42065.0}, {"date": "2024-06-14", "close": 30.6031, "volume": 42283.0}, {"date": "2024-06-17", "close": 29.763, "volume": 38760.0}, {"date": "2024-06-18", "close": 28.9709, "volume": 31528.0}, {"date": "2024-06-20", "close": 28.8029, "volume": 40952.0}, {"date": "2024-06-21", "close": 30.303, "volume": 48070.0}, {"date": "2024-06-24", "close": 30.303, "volume": 34038.0}, {"date": "2024-06-25", "close": 28.8029, "volume": 57088.0}, {"date": "2024-06-26", "close": 30.003, "volume": 60304.0}, {"date": "2024-06-27", "close": 20.105, "volume": 537604.0}, {"date": "2024-06-28", "close": 17.4017, "volume": 521028.0}, {"date": "2024-07-01", "close": 17.6838, "volume": 148076.0}, {"date": "2024-07-02", "close": 16.3306, "volume": 104208.0}, {"date": "2024-07-03", "close": 16.9367, "volume": 104561.0}, {"date": "2024-07-05", "close": 16.4686, "volume": 73222.0}, {"date": "2024-07-08", "close": 17.4407, "volume": 139762.0}, {"date": "2024-07-09", "close": 17.8218, "volume": 61951.0}, {"date": "2024-07-10", "close": 18.4218, "volume": 77343.0}, {"date": "2024-07-11", "close": 20.7441, "volume": 98404.0}, {"date": "2024-07-12", "close": 21.0651, "volume": 117944.0}, {"date": "2024-07-15", "close": 21.2721, "volume": 45106.0}, {"date": "2024-07-16", "close": 22.7813, "volume": 86280.0}, {"date": "2024-07-17", "close": 22.2832, "volume": 51442.0}, {"date": "2024-07-18", "close": 22.4422, "volume": 29312.0}, {"date": "2024-07-19", "close": 22.7723, "volume": 32620.0}, {"date": "2024-07-22", "close": 23.9124, "volume": 44475.0}, {"date": "2024-07-23", "close": 24.7585, "volume": 66613.0}, {"date": "2024-07-24", "close": 24.9535, "volume": 56126.0}, {"date": "2024-07-25", "close": 25.9466, "volume": 40920.0}, {"date": "2024-07-26", "close": 25.8626, "volume": 35591.0}, {"date": "2024-07-29", "close": 25.9616, "volume": 51544.0}, {"date": "2024-07-30", "close": 25.2025, "volume": 68626.0}, {"date": "2024-07-31", "close": 24.0054, "volume": 31678.0}, {"date": "2024-08-01", "close": 23.2823, "volume": 44751.0}, {"date": "2024-08-02", "close": 20.6841, "volume": 65665.0}, {"date": "2024-08-05", "close": 18.3108, "volume": 66147.0}, {"date": "2024-08-06", "close": 19.0609, "volume": 41684.0}, {"date": "2024-08-07", "close": 18.9349, "volume": 42927.0}, {"date": "2024-08-08", "close": 19.547, "volume": 79987.0}, {"date": "2024-08-09", "close": 18.9019, "volume": 21519.0}, {"date": "2024-08-12", "close": 19.0789, "volume": 32587.0}, {"date": "2024-08-13", "close": 18.1518, "volume": 33759.0}, {"date": "2024-08-14", "close": 18.4038, "volume": 32114.0}, {"date": "2024-08-15", "close": 18.9709, "volume": 41887.0}, {"date": "2024-08-16", "close": 20.8461, "volume": 52598.0}, {"date": "2024-08-19", "close": 21.2421, "volume": 33442.0}, {"date": "2024-08-20", "close": 22.1482, "volume": 51695.0}, {"date": "2024-08-21", "close": 23.2463, "volume": 26992.0}, {"date": "2024-08-22", "close": 22.8083, "volume": 14025.0}, {"date": "2024-08-23", "close": 22.5023, "volume": 46040.0}, {"date": "2024-08-26", "close": 21.9022, "volume": 22006.0}, {"date": "2024-08-27", "close": 21.0021, "volume": 31998.0}, {"date": "2024-08-28", "close": 20.7021, "volume": 18973.0}, {"date": "2024-08-29", "close": 20.7861, "volume": 17969.0}, {"date": "2024-08-30", "close": 21.0021, "volume": 24440.0}, {"date": "2024-09-03", "close": 19.784, "volume": 31001.0}, {"date": "2024-09-04", "close": 20.5191, "volume": 27102.0}, {"date": "2024-09-05", "close": 20.258, "volume": 12895.0}, {"date": "2024-09-06", "close": 19.547, "volume": 21115.0}, {"date": "2024-09-09", "close": 19.949, "volume": 23077.0}, {"date": "2024-09-10", "close": 20.7021, "volume": 17398.0}, {"date": "2024-09-11", "close": 20.6361, "volume": 13228.0}, {"date": "2024-09-12", "close": 20.342, "volume": 18112.0}, {"date": "2024-09-13", "close": 21.3021, "volume": 26842.0}, {"date": "2024-09-16", "close": 19.877, "volume": 33165.0}, {"date": "2024-09-17", "close": 21.0861, "volume": 22330.0}, {"date": "2024-09-18", "close": 21.0981, "volume": 20477.0}, {"date": "2024-09-19", "close": 21.2301, "volume": 23090.0}, {"date": "2024-09-20", "close": 21.2121, "volume": 61155.0}, {"date": "2024-09-23", "close": 21.1851, "volume": 22992.0}, {"date": "2024-09-24", "close": 21.4731, "volume": 18772.0}, {"date": "2024-09-25", "close": 19.2979, "volume": 32612.0}, {"date": "2024-09-26", "close": 19.802, "volume": 22695.0}, {"date": "2024-09-27", "close": 19.652, "volume": 22909.0}, {"date": "2024-09-30", "close": 20.081, "volume": 8879.0}, {"date": "2024-10-01", "close": 19.0579, "volume": 16040.0}, {"date": "2024-10-02", "close": 18.2838, "volume": 31842.0}, {"date": "2024-10-03", "close": 18.8929, "volume": 25357.0}, {"date": "2024-10-04", "close": 18.6379, "volume": 31411.0}, {"date": "2024-10-07", "close": 15.8626, "volume": 107614.0}, {"date": "2024-10-08", "close": 16.2316, "volume": 70047.0}, {"date": "2024-10-09", "close": 15.9316, "volume": 33228.0}, {"date": "2024-10-10", "close": 15.7186, "volume": 62075.0}, {"date": "2024-10-11", "close": 15.3525, "volume": 63843.0}, {"date": "2024-10-14", "close": 16.7387, "volume": 28241.0}, {"date": "2024-10-15", "close": 16.7057, "volume": 34876.0}, {"date": "2024-10-16", "close": 15.9916, "volume": 59359.0}, {"date": "2024-10-17", "close": 14.9025, "volume": 47445.0}, {"date": "2024-10-18", "close": 15.5866, "volume": 39227.0}, {"date": "2024-10-21", "close": 14.8815, "volume": 48405.0}, {"date": "2024-10-22", "close": 15.1575, "volume": 27830.0}, {"date": "2024-10-23", "close": 15.1335, "volume": 35033.0}, {"date": "2024-10-24", "close": 14.5365, "volume": 26839.0}, {"date": "2024-10-25", "close": 14.5815, "volume": 29001.0}, {"date": "2024-10-28", "close": 15.0015, "volume": 41937.0}, {"date": "2024-10-29", "close": 14.9265, "volume": 49757.0}, {"date": "2024-10-30", "close": 15.5716, "volume": 93006.0}, {"date": "2024-10-31", "close": 15.0075, "volume": 46351.0}, {"date": "2024-11-01", "close": 15.5716, "volume": 33662.0}, {"date": "2024-11-04", "close": 15.9526, "volume": 33381.0}, {"date": "2024-11-05", "close": 16.6877, "volume": 49311.0}, {"date": "2024-11-06", "close": 17.3687, "volume": 72783.0}, {"date": "2024-11-07", "close": 18.5029, "volume": 51554.0}, {"date": "2024-11-08", "close": 18.5269, "volume": 33515.0}, {"date": "2024-11-11", "close": 19.898, "volume": 52653.0}, {"date": "2024-11-12", "close": 17.7648, "volume": 75023.0}, {"date": "2024-11-13", "close": 8.3198, "volume": 617860.0}, {"date": "2024-11-14", "close": 12.3012, "volume": 1715170.0}, {"date": "2024-11-15", "close": 12.1062, "volume": 130941.0}, {"date": "2024-11-18", "close": 11.1041, "volume": 101708.0}, {"date": "2024-11-19", "close": 11.0411, "volume": 160403.0}, {"date": "2024-11-20", "close": 10.213, "volume": 107380.0}, {"date": "2024-11-21", "close": 11.0531, "volume": 54760.0}, {"date": "2024-11-22", "close": 10.141, "volume": 86774.0}, {"date": "2024-11-25", "close": 10.069, "volume": 44670.0}, {"date": "2024-11-26", "close": 10.5701, "volume": 40143.0}, {"date": "2024-11-27", "close": 11.6832, "volume": 52918.0}, {"date": "2024-11-29", "close": 11.7912, "volume": 22231.0}, {"date": "2024-12-02", "close": 11.1311, "volume": 67118.0}, {"date": "2024-12-03", "close": 11.0951, "volume": 33791.0}, {"date": "2024-12-04", "close": 11.4761, "volume": 57888.0}, {"date": "2024-12-05", "close": 11.6712, "volume": 26976.0}, {"date": "2024-12-06", "close": 11.9742, "volume": 51377.0}, {"date": "2024-12-09", "close": 15.8386, "volume": 227132.0}, {"date": "2024-12-10", "close": 20.204, "volume": 464210.0}, {"date": "2024-12-11", "close": 22.8233, "volume": 357931.0}, {"date": "2024-12-12", "close": 18.0168, "volume": 156629.0}, {"date": "2024-12-13", "close": 20.108, "volume": 122474.0}, {"date": "2024-12-16", "close": 19.3519, "volume": 83906.0}, {"date": "2024-12-17", "close": 22.1632, "volume": 113298.0}, {"date": "2024-12-18", "close": 19.2349, "volume": 84203.0}, {"date": "2024-12-19", "close": 18.2208, "volume": 52324.0}, {"date": "2024-12-20", "close": 18.3408, "volume": 110843.0}, {"date": "2024-12-23", "close": 17.3147, "volume": 47682.0}, {"date": "2024-12-24", "close": 17.4017, "volume": 60295.0}, {"date": "2024-12-26", "close": 24.1734, "volume": 258022.0}, {"date": "2024-12-27", "close": 24.1194, "volume": 97723.0}, {"date": "2024-12-30", "close": 24.2454, "volume": 73855.0}, {"date": "2024-12-31", "close": 22.0102, "volume": 55642.0}, {"date": "2025-01-02", "close": 22.5623, "volume": 45571.0}, {"date": "2025-01-03", "close": 22.2652, "volume": 71274.0}, {"date": "2025-01-06", "close": 22.2022, "volume": 96913.0}, {"date": "2025-01-07", "close": 21.0621, "volume": 38020.0}, {"date": "2025-01-08", "close": 19.0909, "volume": 64773.0}, {"date": "2025-01-10", "close": 17.1047, "volume": 53950.0}, {"date": "2025-01-13", "close": 16.9607, "volume": 378204.0}, {"date": "2025-01-14", "close": 13.6754, "volume": 128067.0}, {"date": "2025-01-15", "close": 13.8344, "volume": 70066.0}, {"date": "2025-01-16", "close": 13.8374, "volume": 82132.0}, {"date": "2025-01-17", "close": 15.2295, "volume": 55938.0}, {"date": "2025-01-21", "close": 14.6805, "volume": 56880.0}, {"date": "2025-01-22", "close": 14.6385, "volume": 39247.0}, {"date": "2025-01-23", "close": 15.5356, "volume": 37033.0}, {"date": "2025-01-24", "close": 14.3264, "volume": 142053.0}, {"date": "2025-01-27", "close": 14.7495, "volume": 77958.0}, {"date": "2025-01-28", "close": 14.4554, "volume": 37985.0}, {"date": "2025-01-29", "close": 22.0582, "volume": 1416533.0}, {"date": "2025-01-30", "close": 19.865, "volume": 1332108.0}, {"date": "2025-01-31", "close": 21.0051, "volume": 561012.0}, {"date": "2025-02-03", "close": 18.0048, "volume": 125504.0}, {"date": "2025-02-04", "close": 17.8728, "volume": 84003.0}, {"date": "2025-02-05", "close": 18.5089, "volume": 98971.0}, {"date": "2025-02-06", "close": 16.5047, "volume": 163148.0}, {"date": "2025-02-07", "close": 15.8836, "volume": 48859.0}, {"date": "2025-02-10", "close": 15.2835, "volume": 78864.0}, {"date": "2025-02-11", "close": 14.0624, "volume": 97363.0}, {"date": "2025-02-12", "close": 14.4224, "volume": 48011.0}, {"date": "2025-02-13", "close": 15.0795, "volume": 41465.0}, {"date": "2025-02-14", "close": 15.2565, "volume": 29683.0}, {"date": "2025-02-18", "close": 14.9565, "volume": 41306.0}, {"date": "2025-02-19", "close": 15.1185, "volume": 60947.0}, {"date": "2025-02-20", "close": 14.2034, "volume": 40333.0}, {"date": "2025-02-21", "close": 14.0144, "volume": 32068.0}, {"date": "2025-02-24", "close": 13.6154, "volume": 31719.0}, {"date": "2025-02-25", "close": 13.0873, "volume": 33950.0}, {"date": "2025-02-26", "close": 12.2022, "volume": 54348.0}, {"date": "2025-02-27", "close": 11.0861, "volume": 59107.0}, {"date": "2025-02-28", "close": 11.8542, "volume": 42267.0}, {"date": "2025-03-03", "close": 10.8071, "volume": 42774.0}, {"date": "2025-03-04", "close": 10.9751, "volume": 53346.0}, {"date": "2025-03-05", "close": 11.0411, "volume": 53401.0}, {"date": "2025-03-06", "close": 11.2541, "volume": 30911.0}, {"date": "2025-03-07", "close": 10.5551, "volume": 64371.0}, {"date": "2025-03-10", "close": 9.1299, "volume": 70350.0}, {"date": "2025-03-11", "close": 9.556, "volume": 63105.0}, {"date": "2025-03-12", "close": 10.27, "volume": 50440.0}, {"date": "2025-03-13", "close": 9.4989, "volume": 26694.0}, {"date": "2025-03-14", "close": 10.204, "volume": 49278.0}, {"date": "2025-03-17", "close": 9.4119, "volume": 48581.0}, {"date": "2025-03-18", "close": 8.8389, "volume": 89673.0}, {"date": "2025-03-19", "close": 8.9889, "volume": 36007.0}, {"date": "2025-03-20", "close": 9.1329, "volume": 33265.0}, {"date": "2025-03-21", "close": 9.2199, "volume": 43374.0}, {"date": "2025-03-24", "close": 8.8509, "volume": 39110.0}, {"date": "2025-03-25", "close": 7.7828, "volume": 155930.0}, {"date": "2025-03-26", "close": 8.0828, "volume": 68372.0}, {"date": "2025-03-27", "close": 8.1338, "volume": 43772.0}, {"date": "2025-03-28", "close": 7.5008, "volume": 52341.0}, {"date": "2025-03-31", "close": 7.0927, "volume": 69045.0}, {"date": "2025-04-01", "close": 6.6517, "volume": 63909.0}, {"date": "2025-04-02", "close": 6.8407, "volume": 64678.0}, {"date": "2025-04-03", "close": 6.3006, "volume": 53158.0}, {"date": "2025-04-04", "close": 6.4386, "volume": 80010.0}, {"date": "2025-04-07", "close": 6.3636, "volume": 76444.0}, {"date": "2025-04-08", "close": 6.3666, "volume": 55457.0}, {"date": "2025-04-09", "close": 6.9607, "volume": 93418.0}, {"date": "2025-04-10", "close": 6.3486, "volume": 41290.0}, {"date": "2025-04-11", "close": 6.3006, "volume": 64133.0}, {"date": "2025-04-14", "close": 6.1446, "volume": 46844.0}, {"date": "2025-04-15", "close": 6.2406, "volume": 46447.0}, {"date": "2025-04-16", "close": 5.8596, "volume": 56869.0}, {"date": "2025-04-17", "close": 5.7246, "volume": 30031.0}, {"date": "2025-04-21", "close": 5.6676, "volume": 40552.0}, {"date": "2025-04-22", "close": 6.0906, "volume": 67333.0}, {"date": "2025-04-23", "close": 6.0396, "volume": 54620.0}, {"date": "2025-04-24", "close": 5.6166, "volume": 94505.0}, {"date": "2025-04-25", "close": 5.7006, "volume": 60883.0}, {"date": "2025-04-28", "close": 5.335, "volume": 286865.0}, {"date": "2025-04-29", "close": 4.35, "volume": 308744.0}, {"date": "2025-04-30", "close": 4.31, "volume": 436425.0}, {"date": "2025-05-01", "close": 3.75, "volume": 265489.0}, {"date": "2025-05-02", "close": 3.725, "volume": 201989.0}, {"date": "2025-05-05", "close": 3.3, "volume": 269201.0}, {"date": "2025-05-06", "close": 3.22, "volume": 166504.0}, {"date": "2025-05-07", "close": 3.24, "volume": 119069.0}, {"date": "2025-05-08", "close": 3.29, "volume": 163433.0}, {"date": "2025-05-09", "close": 3.37, "volume": 151551.0}, {"date": "2025-05-12", "close": 3.34, "volume": 179277.0}, {"date": "2025-05-13", "close": 3.31, "volume": 155306.0}, {"date": "2025-05-14", "close": 3.24, "volume": 136249.0}, {"date": "2025-05-15", "close": 3.02, "volume": 191625.0}, {"date": "2025-05-16", "close": 2.92, "volume": 153145.0}, {"date": "2025-05-19", "close": 2.92, "volume": 108864.0}, {"date": "2025-05-20", "close": 2.71, "volume": 321731.0}, {"date": "2025-05-21", "close": 2.77, "volume": 106605.0}, {"date": "2025-05-22", "close": 3.23, "volume": 428393.0}, {"date": "2025-05-23", "close": 3.1, "volume": 168478.0}, {"date": "2025-05-27", "close": 3.39, "volume": 202589.0}, {"date": "2025-05-28", "close": 3.25, "volume": 138584.0}, {"date": "2025-05-29", "close": 3.52, "volume": 122159.0}, {"date": "2025-05-30", "close": 3.4, "volume": 119960.0}, {"date": "2025-06-02", "close": 3.81, "volume": 374300.0}, {"date": "2025-06-03", "close": 3.96, "volume": 282507.0}, {"date": "2025-06-04", "close": 4.04, "volume": 188228.0}, {"date": "2025-06-05", "close": 3.7, "volume": 134103.0}, {"date": "2025-06-06", "close": 4.3, "volume": 265231.0}, {"date": "2025-06-09", "close": 4.14, "volume": 174103.0}, {"date": "2025-06-10", "close": 3.56, "volume": 2085314.0}, {"date": "2025-06-11", "close": 3.205, "volume": 444508.0}, {"date": "2025-06-12", "close": 3.05, "volume": 222157.0}, {"date": "2025-06-13", "close": 2.82, "volume": 271666.0}, {"date": "2025-06-16", "close": 2.73, "volume": 738695.0}, {"date": "2025-06-17", "close": 2.74, "volume": 305205.0}, {"date": "2025-06-18", "close": 2.82, "volume": 246156.0}, {"date": "2025-06-20", "close": 2.67, "volume": 243862.0}, {"date": "2025-06-23", "close": 2.42, "volume": 315186.0}, {"date": "2025-06-24", "close": 2.3, "volume": 398073.0}, {"date": "2025-06-25", "close": 2.11, "volume": 461793.0}, {"date": "2025-06-26", "close": 2.0, "volume": 307578.0}, {"date": "2025-06-27", "close": 1.83, "volume": 966497.0}, {"date": "2025-06-30", "close": 1.9, "volume": 454180.0}, {"date": "2025-07-01", "close": 1.86, "volume": 408465.0}, {"date": "2025-07-02", "close": 1.98, "volume": 701317.0}, {"date": "2025-07-03", "close": 1.89, "volume": 380089.0}, {"date": "2025-07-07", "close": 1.685, "volume": 568647.0}, {"date": "2025-07-08", "close": 1.665, "volume": 482645.0}, {"date": "2025-07-09", "close": 1.66, "volume": 594787.0}, {"date": "2025-07-10", "close": 1.57, "volume": 615601.0}, {"date": "2025-07-11", "close": 1.43, "volume": 645912.0}, {"date": "2025-07-14", "close": 1.48, "volume": 411041.0}, {"date": "2025-07-15", "close": 1.47, "volume": 540157.0}, {"date": "2025-07-16", "close": 1.52, "volume": 2408643.0}, {"date": "2025-07-17", "close": 1.49, "volume": 2339370.0}, {"date": "2025-07-18", "close": 1.43, "volume": 1258588.0}, {"date": "2025-07-21", "close": 1.53, "volume": 1266732.0}, {"date": "2025-07-22", "close": 1.49, "volume": 519667.0}, {"date": "2025-07-23", "close": 1.5, "volume": 763261.0}, {"date": "2025-07-24", "close": 1.83, "volume": 15755820.0}, {"date": "2025-07-25", "close": 1.82, "volume": 1550066.0}, {"date": "2025-07-28", "close": 2.13, "volume": 3699853.0}, {"date": "2025-07-29", "close": 1.925, "volume": 1578742.0}, {"date": "2025-07-30", "close": 1.77, "volume": 848667.0}, {"date": "2025-07-31", "close": 1.68, "volume": 787674.0}, {"date": "2025-08-01", "close": 1.6, "volume": 442034.0}, {"date": "2025-08-04", "close": 1.58, "volume": 368564.0}, {"date": "2025-08-05", "close": 1.61, "volume": 435718.0}, {"date": "2025-08-06", "close": 1.58, "volume": 770955.0}, {"date": "2025-08-07", "close": 1.46, "volume": 994129.0}, {"date": "2025-08-08", "close": 1.49, "volume": 647944.0}, {"date": "2025-08-11", "close": 1.42, "volume": 874794.0}, {"date": "2025-08-12", "close": 2.58, "volume": 97762850.0}, {"date": "2025-08-13", "close": 2.93, "volume": 77370200.0}, {"date": "2025-08-14", "close": 3.14, "volume": 5793779.0}, {"date": "2025-08-15", "close": 2.85, "volume": 1851366.0}, {"date": "2025-08-18", "close": 2.49, "volume": 2778860.0}, {"date": "2025-08-19", "close": 2.93, "volume": 9357601.0}, {"date": "2025-08-20", "close": 2.8, "volume": 1758174.0}, {"date": "2025-08-21", "close": 3.18, "volume": 1654656.0}, {"date": "2025-08-22", "close": 3.92, "volume": 3287252.0}, {"date": "2025-08-25", "close": 3.97, "volume": 1887116.0}, {"date": "2025-08-26", "close": 4.58, "volume": 1977933.0}, {"date": "2025-08-27", "close": 4.23, "volume": 1366918.0}, {"date": "2025-08-28", "close": 4.12, "volume": 595633.0}, {"date": "2025-08-29", "close": 3.755, "volume": 898824.0}, {"date": "2025-09-02", "close": 3.47, "volume": 674772.0}, {"date": "2025-09-03", "close": 3.12, "volume": 806343.0}, {"date": "2025-09-04", "close": 3.64, "volume": 1315552.0}, {"date": "2025-09-05", "close": 3.5, "volume": 540932.0}, {"date": "2025-09-08", "close": 3.39, "volume": 520581.0}, {"date": "2025-09-09", "close": 3.28, "volume": 516885.0}, {"date": "2025-09-10", "close": 3.39, "volume": 482039.0}, {"date": "2025-09-11", "close": 3.3, "volume": 542985.0}, {"date": "2025-09-12", "close": 3.26, "volume": 267926.0}, {"date": "2025-09-15", "close": 2.99, "volume": 540355.0}, {"date": "2025-09-16", "close": 3.21, "volume": 333040.0}, {"date": "2025-09-17", "close": 3.04, "volume": 665419.0}, {"date": "2025-09-18", "close": 3.24, "volume": 637080.0}, {"date": "2025-09-19", "close": 3.17, "volume": 518207.0}, {"date": "2025-09-22", "close": 3.38, "volume": 472215.0}, {"date": "2025-09-23", "close": 3.45, "volume": 577991.0}, {"date": "2025-09-24", "close": 3.57, "volume": 412472.0}, {"date": "2025-09-25", "close": 3.38, "volume": 194808.0}, {"date": "2025-09-26", "close": 3.46, "volume": 410095.0}, {"date": "2025-09-29", "close": 3.35, "volume": 403568.0}, {"date": "2025-09-30", "close": 3.42, "volume": 149592.0}, {"date": "2025-10-01", "close": 3.62, "volume": 395176.0}, {"date": "2025-10-02", "close": 3.48, "volume": 311095.0}, {"date": "2025-10-03", "close": 3.48, "volume": 212109.0}, {"date": "2025-10-06", "close": 3.37, "volume": 343224.0}, {"date": "2025-10-07", "close": 3.44, "volume": 605706.0}, {"date": "2025-10-08", "close": 3.32, "volume": 438458.0}, {"date": "2025-10-09", "close": 3.43, "volume": 442835.0}, {"date": "2025-10-10", "close": 3.09, "volume": 583599.0}, {"date": "2025-10-13", "close": 3.06, "volume": 139984.0}, {"date": "2025-10-14", "close": 2.97, "volume": 377733.0}, {"date": "2025-10-15", "close": 2.86, "volume": 499793.0}, {"date": "2025-10-16", "close": 2.97, "volume": 394248.0}, {"date": "2025-10-17", "close": 2.97, "volume": 123748.0}, {"date": "2025-10-20", "close": 3.14, "volume": 450606.0}, {"date": "2025-10-21", "close": 3.14, "volume": 107604.0}, {"date": "2025-10-22", "close": 3.1, "volume": 177973.0}, {"date": "2025-10-23", "close": 3.09, "volume": 270273.0}, {"date": "2025-10-24", "close": 3.8, "volume": 22120380.0}, {"date": "2025-10-27", "close": 3.74, "volume": 677865.0}, {"date": "2025-10-28", "close": 3.81, "volume": 1612434.0}, {"date": "2025-10-29", "close": 3.74, "volume": 1300331.0}, {"date": "2025-10-30", "close": 3.99, "volume": 1745872.0}, {"date": "2025-10-31", "close": 4.04, "volume": 649363.0}, {"date": "2025-11-03", "close": 4.09, "volume": 815158.0}, {"date": "2025-11-04", "close": 3.97, "volume": 694168.0}, {"date": "2025-11-05", "close": 3.55, "volume": 721215.0}, {"date": "2025-11-06", "close": 3.505, "volume": 528088.0}, {"date": "2025-11-07", "close": 3.71, "volume": 638626.0}, {"date": "2025-11-10", "close": 3.63, "volume": 518213.0}, {"date": "2025-11-11", "close": 3.53, "volume": 573823.0}, {"date": "2025-11-12", "close": 3.87, "volume": 620700.0}, {"date": "2025-11-13", "close": 3.73, "volume": 277994.0}, {"date": "2025-11-14", "close": 3.66, "volume": 282069.0}, {"date": "2025-11-17", "close": 3.66, "volume": 579234.0}, {"date": "2025-11-18", "close": 3.6, "volume": 527972.0}, {"date": "2025-11-19", "close": 3.65, "volume": 575439.0}, {"date": "2025-11-20", "close": 3.7, "volume": 644717.0}, {"date": "2025-11-21", "close": 3.75, "volume": 250152.0}, {"date": "2025-11-24", "close": 3.8, "volume": 498037.0}, {"date": "2025-11-25", "close": 3.8, "volume": 419795.0}, {"date": "2025-11-26", "close": 3.64, "volume": 689180.0}, {"date": "2025-11-28", "close": 3.64, "volume": 240502.0}, {"date": "2025-12-01", "close": 3.15, "volume": 1340413.0}, {"date": "2025-12-02", "close": 3.195, "volume": 729535.0}, {"date": "2025-12-03", "close": 3.25, "volume": 508987.0}, {"date": "2025-12-04", "close": 3.8, "volume": 655818.0}, {"date": "2025-12-05", "close": 3.98, "volume": 883693.0}, {"date": "2025-12-08", "close": 3.84, "volume": 743391.0}, {"date": "2025-12-09", "close": 3.64, "volume": 1239319.0}, {"date": "2025-12-10", "close": 3.89, "volume": 602387.0}, {"date": "2025-12-11", "close": 3.88, "volume": 573655.0}, {"date": "2025-12-12", "close": 3.91, "volume": 525555.0}, {"date": "2025-12-15", "close": 3.76, "volume": 514148.0}, {"date": "2025-12-16", "close": 3.71, "volume": 463831.0}, {"date": "2025-12-17", "close": 3.51, "volume": 687347.0}, {"date": "2025-12-18", "close": 3.66, "volume": 573505.0}, {"date": "2025-12-19", "close": 3.6, "volume": 5170397.0}, {"date": "2025-12-22", "close": 4.1, "volume": 1170339.0}, {"date": "2025-12-23", "close": 4.12, "volume": 853409.0}, {"date": "2025-12-24", "close": 4.42, "volume": 823751.0}, {"date": "2025-12-26", "close": 4.5, "volume": 536942.0}, {"date": "2025-12-29", "close": 4.3, "volume": 301609.0}, {"date": "2025-12-30", "close": 4.16, "volume": 472715.0}, {"date": "2025-12-31", "close": 4.0, "volume": 340105.0}, {"date": "2026-01-02", "close": 3.89, "volume": 340316.0}, {"date": "2026-01-05", "close": 3.84, "volume": 269535.0}, {"date": "2026-01-06", "close": 3.96, "volume": 243875.0}, {"date": "2026-01-07", "close": 4.0, "volume": 422103.0}, {"date": "2026-01-08", "close": 4.04, "volume": 352471.0}, {"date": "2026-01-09", "close": 4.0, "volume": 1089038.0}, {"date": "2026-01-12", "close": 3.9, "volume": 353996.0}, {"date": "2026-01-13", "close": 3.87, "volume": 338545.0}, {"date": "2026-01-14", "close": 3.77, "volume": 313130.0}, {"date": "2026-01-15", "close": 3.62, "volume": 548612.0}, {"date": "2026-01-16", "close": 3.7, "volume": 269968.0}, {"date": "2026-01-20", "close": 3.67, "volume": 327747.0}, {"date": "2026-01-21", "close": 3.75, "volume": 192993.0}, {"date": "2026-01-22", "close": 3.76, "volume": 354658.0}, {"date": "2026-01-23", "close": 3.7, "volume": 221981.0}, {"date": "2026-01-26", "close": 3.63, "volume": 255062.0}, {"date": "2026-01-27", "close": 3.7, "volume": 191745.0}, {"date": "2026-01-28", "close": 3.62, "volume": 204442.0}, {"date": "2026-01-29", "close": 3.69, "volume": 226788.0}, {"date": "2026-01-30", "close": 3.7, "volume": 255569.0}, {"date": "2026-02-02", "close": 3.98, "volume": 385966.0}, {"date": "2026-02-03", "close": 4.0, "volume": 463653.0}, {"date": "2026-02-04", "close": 3.85, "volume": 999120.0}, {"date": "2026-02-05", "close": 3.66, "volume": 622365.0}, {"date": "2026-02-06", "close": 3.56, "volume": 831851.0}, {"date": "2026-02-09", "close": 3.55, "volume": 195264.0}, {"date": "2026-02-10", "close": 3.71, "volume": 603100.0}, {"date": "2026-02-11", "close": 3.43, "volume": 428805.0}, {"date": "2026-02-12", "close": 3.37, "volume": 540485.0}, {"date": "2026-02-13", "close": 3.41, "volume": 160815.0}, {"date": "2026-02-17", "close": 3.1, "volume": 643193.0}, {"date": "2026-02-18", "close": 2.99, "volume": 1081008.0}, {"date": "2026-02-19", "close": 3.1, "volume": 573576.0}, {"date": "2026-02-20", "close": 3.16, "volume": 322248.0}, {"date": "2026-02-23", "close": 3.16, "volume": 251809.0}, {"date": "2026-02-24", "close": 3.39, "volume": 221938.0}, {"date": "2026-02-25", "close": 3.44, "volume": 978066.0}, {"date": "2026-02-26", "close": 3.25, "volume": 830158.0}, {"date": "2026-02-27", "close": 3.44, "volume": 793190.0}, {"date": "2026-03-02", "close": 3.4, "volume": 267813.0}, {"date": "2026-03-03", "close": 3.33, "volume": 1194963.0}, {"date": "2026-03-04", "close": 3.5, "volume": 419368.0}, {"date": "2026-03-05", "close": 3.7, "volume": 438119.0}, {"date": "2026-03-06", "close": 3.76, "volume": 282179.0}, {"date": "2026-03-09", "close": 4.15, "volume": 590519.0}, {"date": "2026-03-10", "close": 4.66, "volume": 1999169.0}, {"date": "2026-03-11", "close": 4.33, "volume": 610628.0}, {"date": "2026-03-12", "close": 3.88, "volume": 308427.0}, {"date": "2026-03-13", "close": 3.69, "volume": 216950.0}, {"date": "2026-03-16", "close": 3.56, "volume": 443120.0}, {"date": "2026-03-17", "close": 4.23, "volume": 619181.0}, {"date": "2026-03-18", "close": 4.05, "volume": 559199.0}, {"date": "2026-03-19", "close": 4.17, "volume": 260409.0}, {"date": "2026-03-20", "close": 4.28, "volume": 684979.0}, {"date": "2026-03-23", "close": 4.07, "volume": 361899.0}, {"date": "2026-03-24", "close": 3.82, "volume": 284849.0}, {"date": "2026-03-25", "close": 4.09, "volume": 402518.0}, {"date": "2026-03-26", "close": 4.31, "volume": 655078.0}, {"date": "2026-03-27", "close": 4.04, "volume": 320161.0}, {"date": "2026-03-30", "close": 3.99, "volume": 358556.0}, {"date": "2026-03-31", "close": 4.13, "volume": 375778.0}, {"date": "2026-04-01", "close": 4.35, "volume": 446622.0}, {"date": "2026-04-02", "close": 4.24, "volume": 206099.0}, {"date": "2026-04-06", "close": 4.07, "volume": 231992.0}, {"date": "2026-04-07", "close": 3.73, "volume": 686955.0}, {"date": "2026-04-08", "close": 4.05, "volume": 1073810.0}, {"date": "2026-04-09", "close": 4.07, "volume": 418756.0}, {"date": "2026-04-10", "close": 4.1, "volume": 235122.0}, {"date": "2026-04-13", "close": 4.13, "volume": 228931.0}, {"date": "2026-04-14", "close": 4.2, "volume": 227151.0}, {"date": "2026-04-15", "close": 4.33, "volume": 436705.0}, {"date": "2026-04-16", "close": 4.14, "volume": 332173.0}, {"date": "2026-04-17", "close": 4.29, "volume": 301247.0}, {"date": "2026-04-20", "close": 4.19, "volume": 215561.0}, {"date": "2026-04-21", "close": 4.17, "volume": 232469.0}, {"date": "2026-04-22", "close": 4.42, "volume": 681065.0}, {"date": "2026-04-23", "close": 4.28, "volume": 635203.0}, {"date": "2026-04-24", "close": 4.11, "volume": 527042.0}, {"date": "2026-04-27", "close": 4.21, "volume": 369854.0}, {"date": "2026-04-28", "close": 4.12, "volume": 244664.0}, {"date": "2026-04-29", "close": 4.1, "volume": 327008.0}, {"date": "2026-04-30", "close": 4.07, "volume": 287472.0}, {"date": "2026-05-01", "close": 4.19, "volume": 246343.0}, {"date": "2026-05-04", "close": 4.21, "volume": 305700.0}, {"date": "2026-05-05", "close": 4.2, "volume": 278145.0}, {"date": "2026-05-06", "close": 4.38, "volume": 651689.0}, {"date": "2026-05-07", "close": 4.29, "volume": 329911.0}, {"date": "2026-05-08", "close": 4.43, "volume": 427931.0}, {"date": "2026-05-11", "close": 4.5, "volume": 449869.0}, {"date": "2026-05-12", "close": 4.34, "volume": 401007.0}, {"date": "2026-05-13", "close": 4.23, "volume": 245393.0}, {"date": "2026-05-14", "close": 4.0, "volume": 264582.0}, {"date": "2026-05-15", "close": 3.94, "volume": 263889.0}, {"date": "2026-05-18", "close": 3.68, "volume": 494357.0}, {"date": "2026-05-19", "close": 3.64, "volume": 446986.0}, {"date": "2026-05-20", "close": 3.77, "volume": 271760.0}, {"date": "2026-05-21", "close": 4.04, "volume": 254735.0}, {"date": "2026-05-22", "close": 4.04, "volume": 177820.0}, {"date": "2026-05-26", "close": 4.0, "volume": 287726.0}, {"date": "2026-05-27", "close": 4.03, "volume": 213501.0}, {"date": "2026-05-28", "close": 4.14, "volume": 296422.0}, {"date": "2026-05-29", "close": 4.31, "volume": 878517.0}, {"date": "2026-06-01", "close": 4.11, "volume": 469275.0}, {"date": "2026-06-02", "close": 4.04, "volume": 475296.0}, {"date": "2026-06-03", "close": 3.97, "volume": 400253.0}, {"date": "2026-06-04", "close": 4.01, "volume": 276981.0}, {"date": "2026-06-05", "close": 3.83, "volume": 447734.0}, {"date": "2026-06-08", "close": 3.71, "volume": 451732.0}, {"date": "2026-06-09", "close": 3.85, "volume": 434522.0}, {"date": "2026-06-10", "close": 3.73, "volume": 399642.0}, {"date": "2026-06-11", "close": 3.88, "volume": 471521.0}, {"date": "2026-06-12", "close": 4.0, "volume": 501560.0}, {"date": "2026-06-15", "close": 4.08, "volume": 511668.0}, {"date": "2026-06-16", "close": 4.04, "volume": 461102.0}, {"date": "2026-06-17", "close": 4.05, "volume": 403777.0}, {"date": "2026-06-18", "close": 4.22, "volume": 866269.0}, {"date": "2026-06-22", "close": 4.12, "volume": 438105.0}, {"date": "2026-06-23", "close": 4.0, "volume": 352749.0}, {"date": "2026-06-24", "close": 4.09, "volume": 686392.0}, {"date": "2026-06-25", "close": 3.99, "volume": 633099.0}, {"date": "2026-06-26", "close": 4.02, "volume": 10479700.0}, {"date": "2026-06-29", "close": 4.23, "volume": 591595.0}, {"date": "2026-06-30", "close": 4.67, "volume": 1104537.0}, {"date": "2026-07-01", "close": 4.085, "volume": 807032.0}, {"date": "2026-07-02", "close": 4.13, "volume": 678995.0}, {"date": "2026-07-06", "close": 4.03, "volume": 542461.0}, {"date": "2026-07-07", "close": 3.94, "volume": 528246.0}, {"date": "2026-07-08", "close": 3.96, "volume": 464632.0}, {"date": "2026-07-09", "close": 3.96, "volume": 447293.0}, {"date": "2026-07-10", "close": 4.41, "volume": 918438.0}, {"date": "2026-07-13", "close": 4.05, "volume": 642327.0}, {"date": "2026-07-14", "close": 4.02, "volume": 1140808.0}, {"date": "2026-07-15", "close": 3.9, "volume": 539464.0}, {"date": "2026-07-16", "close": 3.83, "volume": 504453.0}, {"date": "2026-07-17", "close": 3.82, "volume": 461940.0}, {"date": "2026-07-20", "close": 3.68, "volume": 729887.0}, {"date": "2026-07-21", "close": 3.69, "volume": 430203.0}, {"date": "2026-07-22", "close": 3.695, "volume": 678169.0}, {"date": "2026-07-23", "close": 3.99, "volume": 579989.0}, {"date": "2026-07-24", "close": 3.85, "volume": 573622.0}, {"date": "2026-07-27", "close": 3.94, "volume": 360034.0}, {"date": "2026-07-28", "close": 3.93, "volume": 861700.0}, {"date": "2026-07-29", "close": 4.0, "volume": 875614.0}, {"date": "2026-07-30", "close": 4.0, "volume": 504599.0}, {"date": "2026-07-31", "close": 3.98, "volume": 415501.0}, {"date": "2026-08-03", "close": 4.09, "volume": 364079.0}, {"date": "2026-08-04", "close": 4.29, "volume": 604731.0}, {"date": "2026-08-05", "close": 4.15, "volume": 372617.0}, {"date": "2026-08-06", "close": 4.17, "volume": 447777.0}, {"date": "2026-08-07", "close": 4.64, "volume": 1597331.0}, {"date": "2026-08-10", "close": 4.25, "volume": 658228.0}, {"date": "2026-08-11", "close": 4.28, "volume": 1079917.0}, {"date": "2026-08-12", "close": 4.29, "volume": 1041027.0}, {"date": "2026-08-13", "close": 4.29, "volume": 1127769.0}, {"date": "2026-08-14", "close": 4.22, "volume": 840932.0}, {"date": "2026-08-17", "close": 4.3, "volume": 1095472.0}, {"date": "2026-08-18", "close": 4.21, "volume": 362085.0}, {"date": "2026-08-19", "close": 4.16, "volume": 406049.0}, {"date": "2026-08-20", "close": 4.03, "volume": 561210.0}, {"date": "2026-08-21", "close": 4.04, "volume": 1219601.0}, {"date": "2026-08-24", "close": 4.05, "volume": 299166.0}, {"date": "2026-08-25", "close": 4.16, "volume": 390755.0}, {"date": "2026-08-26", "close": 4.17, "volume": 707142.0}, {"date": "2026-08-27", "close": 4.23, "volume": 597238.0}, {"date": "2026-08-28", "close": 4.04, "volume": 356380.0}, {"date": "2026-08-31", "close": 4.04, "volume": 245892.0}, {"date": "2026-09-01", "close": 4.07, "volume": 203867.0}, {"date": "2026-09-02", "close": 4.04, "volume": 360955.0}, {"date": "2026-09-03", "close": 4.04, "volume": 409440.0}, {"date": "2026-09-04", "close": 4.04, "volume": 168162.0}, {"date": "2026-09-08", "close": 3.505, "volume": 2323934.0}, {"date": "2026-09-09", "close": 3.6, "volume": 1402279.0}, {"date": "2026-09-10", "close": 3.4, "volume": 2570217.0}, {"date": "2026-09-11", "close": 3.5, "volume": 1252949.0}, {"date": "2026-09-14", "close": 3.62, "volume": 1018021.0}, {"date": "2026-09-15", "close": 3.62, "volume": 2081151.0}, {"date": "2026-09-16", "close": 3.51, "volume": 973335.0}, {"date": "2026-09-17", "close": 3.5, "volume": 635053.0}, {"date": "2026-09-18", "close": 3.58, "volume": 1543428.0}, {"date": "2026-09-21", "close": 3.495, "volume": 444355.0}, {"date": "2026-09-22", "close": 3.43, "volume": 923763.0}, {"date": "2026-09-23", "close": 3.11, "volume": 2309554.0}, {"date": "2026-09-24", "close": 3.0, "volume": 973683.0}, {"date": "2026-09-25", "close": 3.01, "volume": 1856553.0}, {"date": "2026-09-28", "close": 3.015, "volume": 838399.0}, {"date": "2026-09-29", "close": 2.9, "volume": 1710138.0}, {"date": "2026-09-30", "close": 2.9, "volume": 1764647.0}, {"date": "2026-10-01", "close": 2.83, "volume": 501492.0}, {"date": "2026-10-02", "close": 2.83, "volume": 911404.0}, {"date": "2026-10-05", "close": 2.9, "volume": 698104.0}, {"date": "2026-10-06", "close": 2.77, "volume": 642468.0}, {"date": "2026-10-07", "close": 2.81, "volume": 435381.0}, {"date": "2026-10-08", "close": 2.79, "volume": 836503.0}, {"date": "2026-10-09", "close": 2.91, "volume": 541228.0}, {"date": "2026-10-12", "close": 2.82, "volume": 404693.0}, {"date": "2026-10-13", "close": 2.6, "volume": 439603.0}, {"date": "2026-10-14", "close": 2.45, "volume": 705744.0}, {"date": "2026-10-15", "close": 2.64, "volume": 549837.0}, {"date": "2026-10-16", "close": 2.59, "volume": 967583.0}], "refreshing": true}