{"ticker": "YARW", "overview": {"cik": "1566044", "ticker": "YARW", "name": "Yarrow Bioscience, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120657", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120656", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120654", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120652", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120647", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107485", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107112", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106699", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-19", "title": "Form EFFECT", "accession": "9999999995-26-002706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003761", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-14", "title": "Form POS AM", "accession": "0001104659-26-096109", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "FORM 8-K/A", "accession": "0001104659-26-095925", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001566044-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002140685-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-05", "title": "Form SCHEDULE 13D", "accession": "0000947871-26-000747", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000371", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-330498", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-088671", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088665", "price_sensitive": false}]}, "description": "", "exchange": null, "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YARW", "has_prices": true, "as_of": "2026-09-09", "last": 29.11, "prev_close": 29.3, "change": -0.19000000000000128, "change_pct": -0.006484641638225299, "session_volume": 36599.0, "vwap_5": 29.465878834757508, "vwap_20": 36.034198063626334, "vwap_60": 35.73826581165343, "vwap_250": 28.052049171729873, "high_52w": 46.17, "low_52w": 16.38, "avg_volume_20": 38102.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-120657", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Lori Payton", "who_key": "Payton Lori", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144768/000110465926120657/0001104659-26-120657-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0001104659-26-120656", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Rachael Alford", "who_key": "Alford Rachael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2143892/000110465926120656/0001104659-26-120656-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0001104659-26-120652", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Steven Ryder", "who_key": "Ryder Steven", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872868/000110465926120652/0001104659-26-120652-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0001104659-26-120654", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Rebecca Frey", "who_key": "Frey Rebecca", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145132/000110465926120654/0001104659-26-120654-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0001104659-26-120647", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867033/000110465926120647/0001104659-26-120647-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "13DG-0001193125-26-330498", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC takes a 9.99% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-330498-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001274173-26-000185", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 9.99% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000185-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000935836-26-000377", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management 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": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP moves to a 10.7% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000377-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001104659-26-088665", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "RTW Fund Group GP, LLC", "who_key": "RTW Fund Group GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000110465926088665/0001104659-26-088665-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "13DG-0000947871-26-000747", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC takes a 9.97% activist stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000747-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0000935836-26-000371", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP takes a 9.9% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000371-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0001104659-26-088371", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Mona Ashiya", "who_key": "Ashiya Mona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000110465926088371/0001104659-26-088371-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0001104659-26-088370", "src": "INSIDERS", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Tyler Zeronda", "who_key": "Zeronda Tyler", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on YARW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/000110465926088370/0001104659-26-088370-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001104659-26-088671", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "RTW Fund Group GP, LLC", "who_key": "RTW Fund Group GP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW Fund Group GP, LLC takes a 9.99% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/2147397/0001104659-26-088671-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001193125-26-323654", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "AI Biotechnology LLC", "who_key": "AI Biotechnology LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AI Biotechnology LLC moves to a 6.02% activist stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1942670/0001193125-26-323654-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0002140685-26-000002", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "VYNE Therapeutics Inc.", "who_key": "VYNE Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE Therapeutics Inc. moves to a 13.8% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-13", "mins": 162231}, {"id": "13DG-0002140685-26-000003", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "VYNE Therapeutics Inc.", "who_key": "VYNE Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE Therapeutics Inc. moves to a 16.5% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000003-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-08", "mins": 212631}, {"id": "13DG-0002140685-26-000001", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "VYNE Therapeutics Inc.", "who_key": "VYNE Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE Therapeutics Inc. takes a 5.6% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000001-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-08", "mins": 212631}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000185", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 9.99% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000185-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000935836-26-000377", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management 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": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP moves to a 10.7% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000377-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000947871-26-000747", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIMED ADVISORS LLC takes a 9.97% activist stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000747-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0000935836-26-000371", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Logos Global Management LP", "who_key": "Logos Global Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Logos Global Management LP takes a 9.9% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1792126/0000935836-26-000371-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001193125-26-330498", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PERCEPTIVE ADVISORS LLC takes a 9.99% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-330498-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001104659-26-088671", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "RTW Fund Group GP, LLC", "who_key": "RTW Fund Group GP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RTW Fund Group GP, LLC takes a 9.99% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/2147397/0001104659-26-088671-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001193125-26-323654", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "Yarrow Bioscience, Inc.", "who": "AI Biotechnology LLC", "who_key": "AI Biotechnology LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AI Biotechnology LLC moves to a 6.02% activist stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1942670/0001193125-26-323654-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0002140685-26-000003", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "VYNE Therapeutics Inc.", "who_key": "VYNE Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE Therapeutics Inc. moves to a 16.5% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000003-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-08", "mins": 212631}, {"id": "13DG-0002140685-26-000002", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "VYNE Therapeutics Inc.", "who_key": "VYNE Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE Therapeutics Inc. moves to a 13.8% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-13", "mins": 162231}, {"id": "13DG-0002140685-26-000001", "src": "13DG", "ticker": "YARW", "cik": "1566044", "company": "Yarrow Bioscience, Inc.", "company_raw": "VYNE Therapeutics Inc.", "who": "VYNE Therapeutics Inc.", "who_key": "VYNE Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "VYNE Therapeutics Inc. takes a 5.6% passive stake in YARW", "source_url": "https://www.sec.gov/Archives/edgar/data/1566044/0002140685-26-000001-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-08", "mins": 212631}], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "YARW", "new_value": "", "effective": "", "evidence": "YARW no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-28T17:08:20.028886"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "VYNE", "new_value": "YARW", "effective": "", "evidence": "EDGAR now lists CIK 0001566044 under YARW (was VYNE)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001566044", "applied": 1, "detected_at": "2026-10-28T17:06:20.813210"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "VYNE Therapeutics Inc. - Common Stock", "new_value": "Yarrow Bioscience, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001566044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001566044", "applied": 1, "detected_at": "2026-10-28T17:06:20.811347"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120657", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120656", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120654", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120652", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-120647", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-114282", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-17", "title": "Form SCHEDULE 13G", "accession": "0002005369-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107485", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107112", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "FORM 8-K", "accession": "0001104659-26-106699", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-19", "title": "Form EFFECT", "accession": "9999999995-26-002706", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-003761", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-14", "title": "Form POS AM", "accession": "0001104659-26-096109", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "FORM 8-K/A", "accession": "0001104659-26-095925", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001566044-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002140685-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000377", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-05", "title": "Form SCHEDULE 13D", "accession": "0000947871-26-000747", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000371", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-03", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-330498", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-088671", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088665", "price_sensitive": false}], "performance": {"ticker": "YARW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-25", "close": 103347.7321, "volume": 1459.0}, {"date": "2018-01-26", "close": 102627.7897, "volume": 271.0}, {"date": "2018-01-29", "close": 120194.3843, "volume": 140.0}, {"date": "2018-01-30", "close": 125161.9869, "volume": 66.0}, {"date": "2018-01-31", "close": 132469.4023, "volume": 77.0}, {"date": "2018-02-01", "close": 125989.9207, "volume": 42.0}, {"date": "2018-02-02", "close": 110007.1993, "volume": 70.0}, {"date": "2018-02-05", "close": 110547.1561, "volume": 32.0}, {"date": "2018-02-06", "close": 125053.9956, "volume": 32.0}, {"date": "2018-02-07", "close": 131245.5002, "volume": 35.0}, {"date": "2018-02-08", "close": 131353.4916, "volume": 35.0}, {"date": "2018-02-09", "close": 128329.7335, "volume": 18.0}, {"date": "2018-02-12", "close": 128689.7047, "volume": 12.0}, {"date": "2018-02-13", "close": 127789.7767, "volume": 11.0}, {"date": "2018-02-14", "close": 127969.7623, "volume": 12.0}, {"date": "2018-02-15", "close": 127141.8285, "volume": 13.0}, {"date": "2018-02-16", "close": 125557.9553, "volume": 15.0}, {"date": "2018-02-20", "close": 122246.2202, "volume": 17.0}, {"date": "2018-02-21", "close": 125629.9495, "volume": 60.0}, {"date": "2018-02-22", "close": 129589.6327, "volume": 49.0}, {"date": "2018-02-23", "close": 125017.9985, "volume": 34.0}, {"date": "2018-02-26", "close": 125089.9927, "volume": 14.0}, {"date": "2018-02-27", "close": 122030.2375, "volume": 36.0}, {"date": "2018-02-28", "close": 124010.0791, "volume": 10.0}, {"date": "2018-03-01", "close": 116738.6608, "volume": 23.0}, {"date": "2018-03-02", "close": 120050.3959, "volume": 30.0}, {"date": "2018-03-05", "close": 119294.4563, "volume": 30.0}, {"date": "2018-03-06", "close": 118790.4967, "volume": 30.0}, {"date": "2018-03-07", "close": 117350.6119, "volume": 17.0}, {"date": "2018-03-08", "close": 115190.7846, "volume": 14.0}, {"date": "2018-03-09", "close": 118790.4967, "volume": 39.0}, {"date": "2018-03-12", "close": 118790.4967, "volume": 40.0}, {"date": "2018-03-13", "close": 120230.3815, "volume": 27.0}, {"date": "2018-03-14", "close": 113102.9517, "volume": 41.0}, {"date": "2018-03-15", "close": 113498.92, "volume": 59.0}, {"date": "2018-03-16", "close": 113534.9171, "volume": 260.0}, {"date": "2018-03-19", "close": 110727.1417, "volume": 20.0}, {"date": "2018-03-20", "close": 107271.4182, "volume": 40.0}, {"date": "2018-03-21", "close": 114830.8134, "volume": 21.0}, {"date": "2018-03-22", "close": 123326.1338, "volume": 31.0}, {"date": "2018-03-23", "close": 125989.9207, "volume": 26.0}, {"date": "2018-03-26", "close": 127393.8084, "volume": 17.0}, {"date": "2018-03-27", "close": 129121.6702, "volume": 7.0}, {"date": "2018-03-28", "close": 136141.1086, "volume": 30.0}, {"date": "2018-03-29", "close": 135277.1777, "volume": 45.0}, {"date": "2018-04-02", "close": 132829.3735, "volume": 11.0}, {"date": "2018-04-03", "close": 133153.3476, "volume": 10.0}, {"date": "2018-04-04", "close": 131353.4916, "volume": 36.0}, {"date": "2018-04-05", "close": 130381.5694, "volume": 9.0}, {"date": "2018-04-06", "close": 126781.8573, "volume": 24.0}, {"date": "2018-04-09", "close": 29409.6472, "volume": 849.0}, {"date": "2018-04-10", "close": 29733.6213, "volume": 399.0}, {"date": "2018-04-11", "close": 31857.4514, "volume": 117.0}, {"date": "2018-04-12", "close": 33945.2843, "volume": 164.0}, {"date": "2018-04-13", "close": 33873.2901, "volume": 58.0}, {"date": "2018-04-16", "close": 34233.2613, "volume": 48.0}, {"date": "2018-04-17", "close": 33909.2872, "volume": 25.0}, {"date": "2018-04-18", "close": 33621.3103, "volume": 22.0}, {"date": "2018-04-19", "close": 32433.4053, "volume": 66.0}, {"date": "2018-04-20", "close": 31785.4571, "volume": 17.0}, {"date": "2018-04-23", "close": 30921.5263, "volume": 64.0}, {"date": "2018-04-24", "close": 28833.6933, "volume": 51.0}, {"date": "2018-04-25", "close": 28473.7221, "volume": 115.0}, {"date": "2018-04-26", "close": 29121.6702, "volume": 49.0}, {"date": "2018-04-27", "close": 28293.7365, "volume": 35.0}, {"date": "2018-04-30", "close": 28833.6933, "volume": 56.0}, {"date": "2018-05-01", "close": 28725.7019, "volume": 42.0}, {"date": "2018-05-02", "close": 30741.5407, "volume": 37.0}, {"date": "2018-05-03", "close": 30561.555, "volume": 18.0}, {"date": "2018-05-04", "close": 31209.5032, "volume": 20.0}, {"date": "2018-05-07", "close": 32685.3851, "volume": 41.0}, {"date": "2018-05-08", "close": 32001.4399, "volume": 34.0}, {"date": "2018-05-09", "close": 32397.4082, "volume": 46.0}, {"date": "2018-05-10", "close": 34953.2037, "volume": 46.0}, {"date": "2018-05-11", "close": 36501.0799, "volume": 42.0}, {"date": "2018-05-14", "close": 34305.2556, "volume": 45.0}, {"date": "2018-05-15", "close": 35529.1576, "volume": 56.0}, {"date": "2018-05-16", "close": 35421.1663, "volume": 95.0}, {"date": "2018-05-17", "close": 35457.1634, "volume": 89.0}, {"date": "2018-05-18", "close": 33549.316, "volume": 19.0}, {"date": "2018-05-21", "close": 32397.4082, "volume": 78.0}, {"date": "2018-05-22", "close": 31965.4427, "volume": 44.0}, {"date": "2018-05-23", "close": 32829.3736, "volume": 13.0}, {"date": "2018-05-24", "close": 32613.3909, "volume": 9.0}, {"date": "2018-05-25", "close": 32397.4082, "volume": 16.0}, {"date": "2018-05-29", "close": 32325.4139, "volume": 8.0}, {"date": "2018-05-30", "close": 31677.4658, "volume": 14.0}, {"date": "2018-05-31", "close": 30129.5896, "volume": 20.0}, {"date": "2018-06-01", "close": 31605.4715, "volume": 12.0}, {"date": "2018-06-04", "close": 28617.7106, "volume": 36.0}, {"date": "2018-06-05", "close": 29913.6069, "volume": 57.0}, {"date": "2018-06-06", "close": 29121.6702, "volume": 21.0}, {"date": "2018-06-07", "close": 28797.6962, "volume": 12.0}, {"date": "2018-06-08", "close": 28185.7451, "volume": 37.0}, {"date": "2018-06-11", "close": 28041.7566, "volume": 14.0}, {"date": "2018-06-12", "close": 28437.725, "volume": 24.0}, {"date": "2018-06-13", "close": 28365.7307, "volume": 15.0}, {"date": "2018-06-14", "close": 28617.7106, "volume": 10.0}, {"date": "2018-06-15", "close": 29193.6645, "volume": 27.0}, {"date": "2018-06-18", "close": 29265.6587, "volume": 14.0}, {"date": "2018-06-19", "close": 29193.6645, "volume": 37.0}, {"date": "2018-06-20", "close": 30813.5349, "volume": 17.0}, {"date": "2018-06-21", "close": 28797.6962, "volume": 22.0}, {"date": "2018-06-22", "close": 29769.6184, "volume": 77.0}, {"date": "2018-06-25", "close": 29085.6731, "volume": 13.0}, {"date": "2018-06-26", "close": 30345.5723, "volume": 45.0}, {"date": "2018-06-27", "close": 28653.7077, "volume": 11.0}, {"date": "2018-06-28", "close": 28653.7077, "volume": 10.0}, {"date": "2018-06-29", "close": 29229.6616, "volume": 15.0}, {"date": "2018-07-02", "close": 29841.6126, "volume": 9.0}, {"date": "2018-07-03", "close": 29913.6069, "volume": 14.0}, {"date": "2018-07-05", "close": 30597.5522, "volume": 15.0}, {"date": "2018-07-06", "close": 30237.581, "volume": 14.0}, {"date": "2018-07-09", "close": 30777.5378, "volume": 22.0}, {"date": "2018-07-10", "close": 29337.653, "volume": 34.0}, {"date": "2018-07-11", "close": 29589.6328, "volume": 20.0}, {"date": "2018-07-12", "close": 29805.6155, "volume": 7.0}, {"date": "2018-07-13", "close": 30237.581, "volume": 10.0}, {"date": "2018-07-16", "close": 28725.7019, "volume": 14.0}, {"date": "2018-07-17", "close": 28689.7048, "volume": 89.0}, {"date": "2018-07-18", "close": 28473.7221, "volume": 42.0}, {"date": "2018-07-19", "close": 27933.7653, "volume": 37.0}, {"date": "2018-07-20", "close": 26817.8545, "volume": 40.0}, {"date": "2018-07-23", "close": 26997.8402, "volume": 33.0}, {"date": "2018-07-24", "close": 27609.7912, "volume": 493.0}, {"date": "2018-07-25", "close": 30633.5493, "volume": 63.0}, {"date": "2018-07-26", "close": 29229.6616, "volume": 40.0}, {"date": "2018-07-27", "close": 27429.8056, "volume": 28.0}, {"date": "2018-07-30", "close": 28689.7048, "volume": 21.0}, {"date": "2018-07-31", "close": 29373.6501, "volume": 34.0}, {"date": "2018-08-01", "close": 29841.6126, "volume": 29.0}, {"date": "2018-08-02", "close": 30381.5694, "volume": 70.0}, {"date": "2018-08-03", "close": 28617.7106, "volume": 300.0}, {"date": "2018-08-06", "close": 28581.7134, "volume": 29.0}, {"date": "2018-08-07", "close": 28437.725, "volume": 34.0}, {"date": "2018-08-08", "close": 29229.6616, "volume": 18.0}, {"date": "2018-08-09", "close": 29373.6501, "volume": 20.0}, {"date": "2018-08-10", "close": 28473.7221, "volume": 20.0}, {"date": "2018-08-13", "close": 29193.6645, "volume": 32.0}, {"date": "2018-08-14", "close": 31713.4629, "volume": 27.0}, {"date": "2018-08-15", "close": 28473.7221, "volume": 58.0}, {"date": "2018-08-16", "close": 28473.7221, "volume": 28.0}, {"date": "2018-08-17", "close": 27753.7797, "volume": 35.0}, {"date": "2018-08-20", "close": 29121.6702, "volume": 65.0}, {"date": "2018-08-21", "close": 28473.7221, "volume": 64.0}, {"date": "2018-08-22", "close": 28797.6962, "volume": 56.0}, {"date": "2018-08-23", "close": 28761.699, "volume": 85.0}, {"date": "2018-08-24", "close": 28905.6875, "volume": 39.0}, {"date": "2018-08-27", "close": 29301.6558, "volume": 67.0}, {"date": "2018-08-28", "close": 29445.6443, "volume": 34.0}, {"date": "2018-08-29", "close": 28941.6846, "volume": 38.0}, {"date": "2018-08-30", "close": 28761.699, "volume": 16.0}, {"date": "2018-08-31", "close": 27645.7883, "volume": 31.0}, {"date": "2018-09-04", "close": 28005.7595, "volume": 79.0}, {"date": "2018-09-05", "close": 27357.8114, "volume": 56.0}, {"date": "2018-09-06", "close": 27465.8027, "volume": 37.0}, {"date": "2018-09-07", "close": 27897.7682, "volume": 64.0}, {"date": "2018-09-10", "close": 28905.6875, "volume": 40.0}, {"date": "2018-09-11", "close": 30309.5752, "volume": 50.0}, {"date": "2018-09-12", "close": 32937.365, "volume": 68.0}, {"date": "2018-09-13", "close": 37149.028, "volume": 200.0}, {"date": "2018-09-14", "close": 37904.9676, "volume": 156.0}, {"date": "2018-09-17", "close": 38192.9445, "volume": 74.0}, {"date": "2018-09-18", "close": 38372.9301, "volume": 36.0}, {"date": "2018-09-19", "close": 39668.8265, "volume": 97.0}, {"date": "2018-09-20", "close": 41684.6652, "volume": 89.0}, {"date": "2018-09-21", "close": 40928.7257, "volume": 224.0}, {"date": "2018-09-24", "close": 41792.6566, "volume": 106.0}, {"date": "2018-09-25", "close": 40064.7948, "volume": 113.0}, {"date": "2018-09-26", "close": 37113.0309, "volume": 35.0}, {"date": "2018-09-27", "close": 35925.126, "volume": 69.0}, {"date": "2018-09-28", "close": 35457.1634, "volume": 76.0}, {"date": "2018-10-01", "close": 34809.2152, "volume": 31.0}, {"date": "2018-10-02", "close": 34953.2037, "volume": 32.0}, {"date": "2018-10-03", "close": 36393.0885, "volume": 24.0}, {"date": "2018-10-04", "close": 36177.1058, "volume": 31.0}, {"date": "2018-10-05", "close": 36573.0741, "volume": 20.0}, {"date": "2018-10-08", "close": 22102.2318, "volume": 369.0}, {"date": "2018-10-09", "close": 22534.1972, "volume": 96.0}, {"date": "2018-10-10", "close": 22318.2145, "volume": 76.0}, {"date": "2018-10-11", "close": 23146.1483, "volume": 52.0}, {"date": "2018-10-12", "close": 23506.1195, "volume": 41.0}, {"date": "2018-10-15", "close": 23002.1598, "volume": 21.0}, {"date": "2018-10-16", "close": 23434.1253, "volume": 33.0}, {"date": "2018-10-17", "close": 22318.2145, "volume": 35.0}, {"date": "2018-10-18", "close": 21670.2664, "volume": 67.0}, {"date": "2018-10-19", "close": 20338.3729, "volume": 47.0}, {"date": "2018-10-22", "close": 20950.324, "volume": 24.0}, {"date": "2018-10-23", "close": 20626.3499, "volume": 32.0}, {"date": "2018-10-24", "close": 20230.3816, "volume": 28.0}, {"date": "2018-10-25", "close": 20770.3384, "volume": 23.0}, {"date": "2018-10-26", "close": 20482.3614, "volume": 29.0}, {"date": "2018-10-29", "close": 20086.3931, "volume": 27.0}, {"date": "2018-10-30", "close": 20842.3326, "volume": 20.0}, {"date": "2018-10-31", "close": 21958.2433, "volume": 50.0}, {"date": "2018-11-01", "close": 23614.1109, "volume": 16.0}, {"date": "2018-11-02", "close": 24910.0072, "volume": 28.0}, {"date": "2018-11-05", "close": 24442.0446, "volume": 18.0}, {"date": "2018-11-06", "close": 24838.0129, "volume": 20.0}, {"date": "2018-11-07", "close": 25593.9525, "volume": 21.0}, {"date": "2018-11-08", "close": 25269.9784, "volume": 28.0}, {"date": "2018-11-09", "close": 26457.8833, "volume": 24.0}, {"date": "2018-11-12", "close": 24838.0129, "volume": 22.0}, {"date": "2018-11-13", "close": 24118.0705, "volume": 26.0}, {"date": "2018-11-14", "close": 23038.1569, "volume": 9.0}, {"date": "2018-11-15", "close": 24550.036, "volume": 16.0}, {"date": "2018-11-16", "close": 25089.9928, "volume": 8.0}, {"date": "2018-11-19", "close": 23650.108, "volume": 11.0}, {"date": "2018-11-20", "close": 23002.1598, "volume": 22.0}, {"date": "2018-11-21", "close": 23038.1569, "volume": 23.0}, {"date": "2018-11-23", "close": 23326.1339, "volume": 11.0}, {"date": "2018-11-26", "close": 23146.1483, "volume": 19.0}, {"date": "2018-11-27", "close": 20626.3499, "volume": 12.0}, {"date": "2018-11-28", "close": 22102.2318, "volume": 23.0}, {"date": "2018-11-29", "close": 21670.2664, "volume": 9.0}, {"date": "2018-11-30", "close": 21634.2692, "volume": 12.0}, {"date": "2018-12-03", "close": 21742.2606, "volume": 30.0}, {"date": "2018-12-04", "close": 20374.37, "volume": 36.0}, {"date": "2018-12-06", "close": 19942.4046, "volume": 109.0}, {"date": "2018-12-07", "close": 20410.3672, "volume": 9.0}, {"date": "2018-12-10", "close": 19834.4132, "volume": 39.0}, {"date": "2018-12-11", "close": 20518.3585, "volume": 20.0}, {"date": "2018-12-12", "close": 19978.4017, "volume": 15.0}, {"date": "2018-12-13", "close": 19906.4075, "volume": 35.0}, {"date": "2018-12-14", "close": 19618.4305, "volume": 21.0}, {"date": "2018-12-17", "close": 18826.4939, "volume": 37.0}, {"date": "2018-12-18", "close": 18250.5399, "volume": 29.0}, {"date": "2018-12-19", "close": 17998.5601, "volume": 36.0}, {"date": "2018-12-20", "close": 17638.5889, "volume": 17.0}, {"date": "2018-12-21", "close": 15118.7905, "volume": 125.0}, {"date": "2018-12-24", "close": 15154.7876, "volume": 12.0}, {"date": "2018-12-26", "close": 14074.874, "volume": 68.0}, {"date": "2018-12-27", "close": 13642.9086, "volume": 97.0}, {"date": "2018-12-28", "close": 14146.8682, "volume": 135.0}, {"date": "2018-12-31", "close": 14830.8135, "volume": 91.0}, {"date": "2019-01-02", "close": 17386.6091, "volume": 41.0}, {"date": "2019-01-03", "close": 16774.658, "volume": 16.0}, {"date": "2019-01-04", "close": 18106.5515, "volume": 18.0}, {"date": "2019-01-07", "close": 18682.5054, "volume": 18.0}, {"date": "2019-01-08", "close": 18286.5371, "volume": 14.0}, {"date": "2019-01-09", "close": 18178.5457, "volume": 7.0}, {"date": "2019-01-10", "close": 18106.5515, "volume": 17.0}, {"date": "2019-01-11", "close": 18034.5572, "volume": 41.0}, {"date": "2019-01-14", "close": 17926.5659, "volume": 18.0}, {"date": "2019-01-15", "close": 19834.4132, "volume": 47.0}, {"date": "2019-01-16", "close": 20878.3297, "volume": 24.0}, {"date": "2019-01-17", "close": 19870.4104, "volume": 30.0}, {"date": "2019-01-18", "close": 20050.396, "volume": 28.0}, {"date": "2019-01-22", "close": 20554.3556, "volume": 25.0}, {"date": "2019-01-23", "close": 19618.4305, "volume": 15.0}, {"date": "2019-01-24", "close": 19726.4219, "volume": 8.0}, {"date": "2019-01-25", "close": 20014.3988, "volume": 4.0}, {"date": "2019-01-28", "close": 19762.419, "volume": 10.0}, {"date": "2019-01-29", "close": 19078.4737, "volume": 10.0}, {"date": "2019-01-30", "close": 19186.4651, "volume": 11.0}, {"date": "2019-01-31", "close": 19258.4593, "volume": 6.0}, {"date": "2019-02-01", "close": 20014.3988, "volume": 4.0}, {"date": "2019-02-04", "close": 20050.396, "volume": 6.0}, {"date": "2019-02-05", "close": 20446.3643, "volume": 12.0}, {"date": "2019-02-06", "close": 20698.3441, "volume": 29.0}, {"date": "2019-02-07", "close": 20626.3499, "volume": 7.0}, {"date": "2019-02-08", "close": 23146.1483, "volume": 29.0}, {"date": "2019-02-11", "close": 22102.2318, "volume": 14.0}, {"date": "2019-02-12", "close": 22210.2232, "volume": 9.0}, {"date": "2019-02-13", "close": 22894.1684, "volume": 7.0}, {"date": "2019-02-14", "close": 23974.0821, "volume": 25.0}, {"date": "2019-02-15", "close": 25485.9611, "volume": 24.0}, {"date": "2019-02-19", "close": 25773.9381, "volume": 15.0}, {"date": "2019-02-20", "close": 26421.8862, "volume": 13.0}, {"date": "2019-02-21", "close": 26241.9006, "volume": 23.0}, {"date": "2019-02-22", "close": 29481.6414, "volume": 20.0}, {"date": "2019-02-25", "close": 29085.6731, "volume": 21.0}, {"date": "2019-02-26", "close": 30489.5608, "volume": 22.0}, {"date": "2019-02-27", "close": 30453.5637, "volume": 25.0}, {"date": "2019-02-28", "close": 30633.5493, "volume": 19.0}, {"date": "2019-03-01", "close": 30525.5579, "volume": 54.0}, {"date": "2019-03-04", "close": 30561.555, "volume": 37.0}, {"date": "2019-03-05", "close": 30417.5666, "volume": 80.0}, {"date": "2019-03-06", "close": 28617.7106, "volume": 22.0}, {"date": "2019-03-07", "close": 29733.6213, "volume": 11.0}, {"date": "2019-03-08", "close": 26601.8718, "volume": 21.0}, {"date": "2019-03-11", "close": 26349.892, "volume": 15.0}, {"date": "2019-03-12", "close": 26349.892, "volume": 52.0}, {"date": "2019-03-13", "close": 26853.8517, "volume": 28.0}, {"date": "2019-03-14", "close": 27141.8286, "volume": 62.0}, {"date": "2019-03-15", "close": 28113.7509, "volume": 80.0}, {"date": "2019-03-18", "close": 28797.6962, "volume": 66.0}, {"date": "2019-03-19", "close": 29661.627, "volume": 59.0}, {"date": "2019-03-20", "close": 28185.7451, "volume": 27.0}, {"date": "2019-03-21", "close": 28329.7336, "volume": 48.0}, {"date": "2019-03-22", "close": 27933.7653, "volume": 43.0}, {"date": "2019-03-25", "close": 27789.7768, "volume": 35.0}, {"date": "2019-03-26", "close": 27609.7912, "volume": 21.0}, {"date": "2019-03-27", "close": 27969.7624, "volume": 37.0}, {"date": "2019-03-28", "close": 28365.7307, "volume": 31.0}, {"date": "2019-03-29", "close": 28257.7394, "volume": 50.0}, {"date": "2019-04-01", "close": 28545.7163, "volume": 29.0}, {"date": "2019-04-02", "close": 28185.7451, "volume": 20.0}, {"date": "2019-04-03", "close": 28329.7336, "volume": 32.0}, {"date": "2019-04-04", "close": 28365.7307, "volume": 19.0}, {"date": "2019-04-05", "close": 28077.7538, "volume": 42.0}, {"date": "2019-04-08", "close": 27717.7826, "volume": 15.0}, {"date": "2019-04-09", "close": 27429.8056, "volume": 59.0}, {"date": "2019-04-10", "close": 27681.7854, "volume": 23.0}, {"date": "2019-04-11", "close": 27753.7797, "volume": 18.0}, {"date": "2019-04-12", "close": 26997.8402, "volume": 30.0}, {"date": "2019-04-15", "close": 26637.8689, "volume": 9.0}, {"date": "2019-04-16", "close": 26565.8747, "volume": 16.0}, {"date": "2019-04-17", "close": 26205.9035, "volume": 11.0}, {"date": "2019-04-18", "close": 26385.8891, "volume": 10.0}, {"date": "2019-04-22", "close": 25665.9467, "volume": 23.0}, {"date": "2019-04-23", "close": 26133.9093, "volume": 18.0}, {"date": "2019-04-24", "close": 26097.9121, "volume": 19.0}, {"date": "2019-04-25", "close": 25989.9208, "volume": 8.0}, {"date": "2019-04-26", "close": 25737.9409, "volume": 8.0}, {"date": "2019-04-29", "close": 25953.9237, "volume": 7.0}, {"date": "2019-04-30", "close": 25917.9265, "volume": 11.0}, {"date": "2019-05-01", "close": 25377.9697, "volume": 21.0}, {"date": "2019-05-02", "close": 25197.9841, "volume": 7.0}, {"date": "2019-05-03", "close": 25053.9957, "volume": 31.0}, {"date": "2019-05-06", "close": 25197.9841, "volume": 16.0}, {"date": "2019-05-07", "close": 24802.0158, "volume": 8.0}, {"date": "2019-05-08", "close": 25053.9957, "volume": 9.0}, {"date": "2019-05-09", "close": 24478.0417, "volume": 7.0}, {"date": "2019-05-10", "close": 24478.0417, "volume": 12.0}, {"date": "2019-05-13", "close": 24298.0561, "volume": 11.0}, {"date": "2019-05-14", "close": 24694.0245, "volume": 8.0}, {"date": "2019-05-15", "close": 24946.0043, "volume": 7.0}, {"date": "2019-05-16", "close": 25197.9841, "volume": 12.0}, {"date": "2019-05-17", "close": 24838.0129, "volume": 7.0}, {"date": "2019-05-20", "close": 24874.0101, "volume": 13.0}, {"date": "2019-05-21", "close": 25197.9841, "volume": 13.0}, {"date": "2019-05-22", "close": 25089.9928, "volume": 6.0}, {"date": "2019-05-23", "close": 24298.0561, "volume": 8.0}, {"date": "2019-05-24", "close": 24226.0619, "volume": 5.0}, {"date": "2019-05-28", "close": 23686.1051, "volume": 6.0}, {"date": "2019-05-29", "close": 23722.1022, "volume": 10.0}, {"date": "2019-05-30", "close": 25161.987, "volume": 13.0}, {"date": "2019-05-31", "close": 24226.0619, "volume": 12.0}, {"date": "2019-06-03", "close": 24298.0561, "volume": 9.0}, {"date": "2019-06-04", "close": 23866.0907, "volume": 11.0}, {"date": "2019-06-05", "close": 22570.1944, "volume": 12.0}, {"date": "2019-06-06", "close": 22318.2145, "volume": 6.0}, {"date": "2019-06-07", "close": 22282.2174, "volume": 10.0}, {"date": "2019-06-10", "close": 22678.1857, "volume": 18.0}, {"date": "2019-06-11", "close": 22030.2376, "volume": 10.0}, {"date": "2019-06-12", "close": 21958.2433, "volume": 10.0}, {"date": "2019-06-13", "close": 22714.1828, "volume": 14.0}, {"date": "2019-06-14", "close": 22462.203, "volume": 9.0}, {"date": "2019-06-17", "close": 22750.18, "volume": 8.0}, {"date": "2019-06-18", "close": 23182.1454, "volume": 11.0}, {"date": "2019-06-19", "close": 23470.1224, "volume": 7.0}, {"date": "2019-06-20", "close": 23542.1166, "volume": 9.0}, {"date": "2019-06-21", "close": 22462.203, "volume": 10.0}, {"date": "2019-06-24", "close": 21958.2433, "volume": 8.0}, {"date": "2019-06-25", "close": 21670.2664, "volume": 10.0}, {"date": "2019-06-26", "close": 20482.3614, "volume": 13.0}, {"date": "2019-06-27", "close": 20014.3988, "volume": 15.0}, {"date": "2019-06-28", "close": 21562.275, "volume": 175.0}, {"date": "2019-07-01", "close": 21562.275, "volume": 15.0}, {"date": "2019-07-02", "close": 21202.3038, "volume": 19.0}, {"date": "2019-07-03", "close": 20158.3873, "volume": 14.0}, {"date": "2019-07-05", "close": 19438.4449, "volume": 17.0}, {"date": "2019-07-08", "close": 18826.4939, "volume": 7.0}, {"date": "2019-07-09", "close": 18574.514, "volume": 15.0}, {"date": "2019-07-10", "close": 17926.5659, "volume": 10.0}, {"date": "2019-07-11", "close": 16990.6407, "volume": 8.0}, {"date": "2019-07-12", "close": 17746.5803, "volume": 16.0}, {"date": "2019-07-15", "close": 17962.563, "volume": 5.0}, {"date": "2019-07-16", "close": 17674.586, "volume": 20.0}, {"date": "2019-07-17", "close": 16234.7012, "volume": 16.0}, {"date": "2019-07-18", "close": 15622.7502, "volume": 5.0}, {"date": "2019-07-19", "close": 15550.7559, "volume": 5.0}, {"date": "2019-07-22", "close": 15298.7761, "volume": 4.0}, {"date": "2019-07-23", "close": 14974.802, "volume": 4.0}, {"date": "2019-07-24", "close": 14866.8106, "volume": 7.0}, {"date": "2019-07-25", "close": 13930.8855, "volume": 9.0}, {"date": "2019-07-26", "close": 14002.8798, "volume": 30.0}, {"date": "2019-07-29", "close": 14686.825, "volume": 17.0}, {"date": "2019-07-30", "close": 15082.7934, "volume": 16.0}, {"date": "2019-07-31", "close": 13642.9086, "volume": 22.0}, {"date": "2019-08-01", "close": 12491.0007, "volume": 34.0}, {"date": "2019-08-02", "close": 12455.0036, "volume": 13.0}, {"date": "2019-08-05", "close": 11231.1015, "volume": 9.0}, {"date": "2019-08-06", "close": 11411.0871, "volume": 9.0}, {"date": "2019-08-07", "close": 11339.0929, "volume": 19.0}, {"date": "2019-08-08", "close": 11663.0669, "volume": 10.0}, {"date": "2019-08-09", "close": 11231.1015, "volume": 6.0}, {"date": "2019-08-12", "close": 11375.09, "volume": 4.0}, {"date": "2019-08-13", "close": 11591.0727, "volume": 7.0}, {"date": "2019-08-14", "close": 11627.0698, "volume": 16.0}, {"date": "2019-08-15", "close": 11771.0583, "volume": 6.0}, {"date": "2019-08-16", "close": 12311.0151, "volume": 9.0}, {"date": "2019-08-19", "close": 13642.9086, "volume": 11.0}, {"date": "2019-08-20", "close": 14902.8078, "volume": 20.0}, {"date": "2019-08-21", "close": 16378.6897, "volume": 23.0}, {"date": "2019-08-22", "close": 17026.6379, "volume": 28.0}, {"date": "2019-08-23", "close": 16234.7012, "volume": 45.0}, {"date": "2019-08-26", "close": 17134.6292, "volume": 14.0}, {"date": "2019-08-27", "close": 17854.5716, "volume": 32.0}, {"date": "2019-08-28", "close": 18214.5428, "volume": 15.0}, {"date": "2019-08-29", "close": 17890.5687, "volume": 6.0}, {"date": "2019-08-30", "close": 17710.5831, "volume": 8.0}, {"date": "2019-09-03", "close": 17422.6062, "volume": 7.0}, {"date": "2019-09-04", "close": 17350.6119, "volume": 6.0}, {"date": "2019-09-05", "close": 17890.5687, "volume": 4.0}, {"date": "2019-09-06", "close": 17170.6263, "volume": 7.0}, {"date": "2019-09-09", "close": 17962.563, "volume": 8.0}, {"date": "2019-09-10", "close": 18754.4996, "volume": 8.0}, {"date": "2019-09-11", "close": 19222.4622, "volume": 14.0}, {"date": "2019-09-12", "close": 18862.491, "volume": 9.0}, {"date": "2019-09-13", "close": 19150.4679, "volume": 7.0}, {"date": "2019-09-16", "close": 18898.4881, "volume": 14.0}, {"date": "2019-09-17", "close": 19294.4564, "volume": 15.0}, {"date": "2019-09-18", "close": 18286.5371, "volume": 9.0}, {"date": "2019-09-19", "close": 18070.5543, "volume": 8.0}, {"date": "2019-09-20", "close": 17134.6292, "volume": 41.0}, {"date": "2019-09-23", "close": 16558.6753, "volume": 11.0}, {"date": "2019-09-24", "close": 16342.6926, "volume": 15.0}, {"date": "2019-09-25", "close": 16918.6465, "volume": 13.0}, {"date": "2019-09-26", "close": 16018.7185, "volume": 8.0}, {"date": "2019-09-27", "close": 16054.7156, "volume": 6.0}, {"date": "2019-09-30", "close": 16126.7098, "volume": 5.0}, {"date": "2019-10-01", "close": 15694.7444, "volume": 11.0}, {"date": "2019-10-02", "close": 15550.7559, "volume": 7.0}, {"date": "2019-10-03", "close": 15694.7444, "volume": 3.0}, {"date": "2019-10-04", "close": 15730.7415, "volume": 4.0}, {"date": "2019-10-07", "close": 16198.7041, "volume": 12.0}, {"date": "2019-10-08", "close": 15766.7386, "volume": 18.0}, {"date": "2019-10-09", "close": 16486.6811, "volume": 6.0}, {"date": "2019-10-10", "close": 16738.6609, "volume": 6.0}, {"date": "2019-10-11", "close": 17062.635, "volume": 12.0}, {"date": "2019-10-14", "close": 16306.6955, "volume": 6.0}, {"date": "2019-10-15", "close": 16558.6753, "volume": 3.0}, {"date": "2019-10-16", "close": 16630.6695, "volume": 3.0}, {"date": "2019-10-17", "close": 16486.6811, "volume": 7.0}, {"date": "2019-10-18", "close": 18070.5543, "volume": 18.0}, {"date": "2019-10-21", "close": 18394.5284, "volume": 13.0}, {"date": "2019-10-22", "close": 17890.5687, "volume": 3.0}, {"date": "2019-10-23", "close": 17818.5745, "volume": 2.0}, {"date": "2019-10-24", "close": 17638.5889, "volume": 7.0}, {"date": "2019-10-25", "close": 17278.6177, "volume": 3.0}, {"date": "2019-10-28", "close": 17674.586, "volume": 183.0}, {"date": "2019-10-29", "close": 17494.6004, "volume": 19.0}, {"date": "2019-10-30", "close": 18106.5515, "volume": 16.0}, {"date": "2019-10-31", "close": 18250.5399, "volume": 4.0}, {"date": "2019-11-01", "close": 18898.4881, "volume": 30.0}, {"date": "2019-11-04", "close": 18898.4881, "volume": 5.0}, {"date": "2019-11-05", "close": 18574.514, "volume": 4.0}, {"date": "2019-11-06", "close": 18466.5227, "volume": 9.0}, {"date": "2019-11-07", "close": 18934.4852, "volume": 47.0}, {"date": "2019-11-08", "close": 18790.4967, "volume": 4.0}, {"date": "2019-11-11", "close": 17458.6033, "volume": 53.0}, {"date": "2019-11-12", "close": 17242.6206, "volume": 46.0}, {"date": "2019-11-13", "close": 16846.6523, "volume": 15.0}, {"date": "2019-11-14", "close": 15694.7444, "volume": 18.0}, {"date": "2019-11-15", "close": 15694.7444, "volume": 9.0}, {"date": "2019-11-18", "close": 14326.8538, "volume": 27.0}, {"date": "2019-11-19", "close": 14794.8164, "volume": 13.0}, {"date": "2019-11-20", "close": 14650.8279, "volume": 10.0}, {"date": "2019-11-21", "close": 14038.8769, "volume": 7.0}, {"date": "2019-11-22", "close": 14218.8625, "volume": 7.0}, {"date": "2019-11-25", "close": 14650.8279, "volume": 7.0}, {"date": "2019-11-26", "close": 13426.9258, "volume": 14.0}, {"date": "2019-11-27", "close": 13642.9086, "volume": 5.0}, {"date": "2019-11-29", "close": 14254.8596, "volume": 30.0}, {"date": "2019-12-02", "close": 15082.7934, "volume": 23.0}, {"date": "2019-12-03", "close": 15694.7444, "volume": 28.0}, {"date": "2019-12-04", "close": 14326.8538, "volume": 46.0}, {"date": "2019-12-05", "close": 14866.8106, "volume": 24.0}, {"date": "2019-12-06", "close": 15658.7473, "volume": 9.0}, {"date": "2019-12-09", "close": 16198.7041, "volume": 17.0}, {"date": "2019-12-10", "close": 15622.7502, "volume": 11.0}, {"date": "2019-12-11", "close": 16270.6983, "volume": 25.0}, {"date": "2019-12-12", "close": 15910.7271, "volume": 50.0}, {"date": "2019-12-13", "close": 15694.7444, "volume": 28.0}, {"date": "2019-12-16", "close": 16882.6494, "volume": 24.0}, {"date": "2019-12-17", "close": 17494.6004, "volume": 85.0}, {"date": "2019-12-18", "close": 17278.6177, "volume": 33.0}, {"date": "2019-12-19", "close": 17602.5918, "volume": 20.0}, {"date": "2019-12-20", "close": 18178.5457, "volume": 35.0}, {"date": "2019-12-23", "close": 19150.4679, "volume": 47.0}, {"date": "2019-12-24", "close": 20482.3614, "volume": 27.0}, {"date": "2019-12-26", "close": 19618.4305, "volume": 57.0}, {"date": "2019-12-27", "close": 17998.5601, "volume": 33.0}, {"date": "2019-12-30", "close": 16774.658, "volume": 40.0}, {"date": "2019-12-31", "close": 16702.6638, "volume": 88.0}, {"date": "2020-01-02", "close": 15478.7617, "volume": 70.0}, {"date": "2020-01-03", "close": 14650.8279, "volume": 35.0}, {"date": "2020-01-06", "close": 15298.7761, "volume": 56.0}, {"date": "2020-01-07", "close": 16630.6695, "volume": 49.0}, {"date": "2020-01-08", "close": 18178.5457, "volume": 46.0}, {"date": "2020-01-09", "close": 18898.4881, "volume": 367.0}, {"date": "2020-01-10", "close": 20194.3844, "volume": 42.0}, {"date": "2020-01-13", "close": 20158.3873, "volume": 67.0}, {"date": "2020-01-14", "close": 21994.2404, "volume": 87.0}, {"date": "2020-01-15", "close": 24982.0014, "volume": 182.0}, {"date": "2020-01-16", "close": 24010.0792, "volume": 38.0}, {"date": "2020-01-17", "close": 24046.0763, "volume": 38.0}, {"date": "2020-01-21", "close": 23218.1425, "volume": 22.0}, {"date": "2020-01-22", "close": 21850.252, "volume": 37.0}, {"date": "2020-01-23", "close": 21598.2721, "volume": 20.0}, {"date": "2020-01-24", "close": 19726.4219, "volume": 48.0}, {"date": "2020-01-27", "close": 19816.4147, "volume": 43.0}, {"date": "2020-01-28", "close": 19510.4391, "volume": 52.0}, {"date": "2020-01-29", "close": 17638.5889, "volume": 67.0}, {"date": "2020-01-30", "close": 16918.6465, "volume": 44.0}, {"date": "2020-01-31", "close": 16558.6753, "volume": 54.0}, {"date": "2020-02-03", "close": 16630.6695, "volume": 31.0}, {"date": "2020-02-04", "close": 16738.6609, "volume": 52.0}, {"date": "2020-02-05", "close": 18142.5486, "volume": 82.0}, {"date": "2020-02-06", "close": 18502.5198, "volume": 42.0}, {"date": "2020-02-07", "close": 18502.5198, "volume": 47.0}, {"date": "2020-02-10", "close": 17998.5601, "volume": 65.0}, {"date": "2020-02-11", "close": 18790.4967, "volume": 37.0}, {"date": "2020-02-12", "close": 18358.5313, "volume": 92.0}, {"date": "2020-02-13", "close": 17962.563, "volume": 22.0}, {"date": "2020-02-14", "close": 18250.5399, "volume": 46.0}, {"date": "2020-02-18", "close": 19222.4622, "volume": 52.0}, {"date": "2020-02-19", "close": 19906.4075, "volume": 85.0}, {"date": "2020-02-20", "close": 18934.4852, "volume": 82.0}, {"date": "2020-02-21", "close": 18718.5025, "volume": 129.0}, {"date": "2020-02-24", "close": 17890.5687, "volume": 62.0}, {"date": "2020-02-25", "close": 15838.7329, "volume": 102.0}, {"date": "2020-02-26", "close": 10727.1418, "volume": 296.0}, {"date": "2020-02-27", "close": 9755.2196, "volume": 574.0}, {"date": "2020-02-28", "close": 10619.1505, "volume": 88.0}, {"date": "2020-03-02", "close": 10475.162, "volume": 77.0}, {"date": "2020-03-03", "close": 9899.2081, "volume": 63.0}, {"date": "2020-03-04", "close": 11087.113, "volume": 96.0}, {"date": "2020-03-05", "close": 11771.0583, "volume": 67.0}, {"date": "2020-03-06", "close": 14938.8049, "volume": 1165.0}, {"date": "2020-03-09", "close": 12778.9777, "volume": 306.0}, {"date": "2020-03-10", "close": 13534.9172, "volume": 504.0}, {"date": "2020-03-11", "close": 11879.0497, "volume": 214.0}, {"date": "2020-03-12", "close": 9539.2369, "volume": 326.0}, {"date": "2020-03-13", "close": 10871.1303, "volume": 249.0}, {"date": "2020-03-16", "close": 9755.2196, "volume": 155.0}, {"date": "2020-03-17", "close": 9215.2628, "volume": 459.0}, {"date": "2020-03-18", "close": 7847.3722, "volume": 266.0}, {"date": "2020-03-19", "close": 9611.2311, "volume": 223.0}, {"date": "2020-03-20", "close": 12562.9949, "volume": 535.0}, {"date": "2020-03-23", "close": 11267.0986, "volume": 261.0}, {"date": "2020-03-24", "close": 11015.1188, "volume": 198.0}, {"date": "2020-03-25", "close": 10655.1476, "volume": 227.0}, {"date": "2020-03-26", "close": 11303.0957, "volume": 435.0}, {"date": "2020-03-27", "close": 10367.1706, "volume": 349.0}, {"date": "2020-03-30", "close": 9467.2426, "volume": 107.0}, {"date": "2020-03-31", "close": 9647.2282, "volume": 133.0}, {"date": "2020-04-01", "close": 8603.3117, "volume": 119.0}, {"date": "2020-04-02", "close": 9503.2397, "volume": 125.0}, {"date": "2020-04-03", "close": 9323.2541, "volume": 130.0}, {"date": "2020-04-06", "close": 5039.5968, "volume": 2800.0}, {"date": "2020-04-07", "close": 3707.7034, "volume": 2385.0}, {"date": "2020-04-08", "close": 3815.6947, "volume": 1423.0}, {"date": "2020-04-09", "close": 4319.6544, "volume": 1127.0}, {"date": "2020-04-13", "close": 4715.6227, "volume": 1222.0}, {"date": "2020-04-14", "close": 5183.5853, "volume": 1510.0}, {"date": "2020-04-15", "close": 5003.5997, "volume": 957.0}, {"date": "2020-04-16", "close": 4679.6256, "volume": 977.0}, {"date": "2020-04-17", "close": 4679.6256, "volume": 852.0}, {"date": "2020-04-20", "close": 4751.6199, "volume": 657.0}, {"date": "2020-04-21", "close": 4643.6285, "volume": 460.0}, {"date": "2020-04-22", "close": 4751.6199, "volume": 414.0}, {"date": "2020-04-23", "close": 5219.5824, "volume": 964.0}, {"date": "2020-04-24", "close": 5075.5939, "volume": 406.0}, {"date": "2020-04-27", "close": 6335.4932, "volume": 1666.0}, {"date": "2020-04-28", "close": 6191.5047, "volume": 1443.0}, {"date": "2020-04-29", "close": 6551.4759, "volume": 861.0}, {"date": "2020-04-30", "close": 6551.4759, "volume": 881.0}, {"date": "2020-05-01", "close": 6371.4903, "volume": 606.0}, {"date": "2020-05-04", "close": 6335.4932, "volume": 576.0}, {"date": "2020-05-05", "close": 6551.4759, "volume": 404.0}, {"date": "2020-05-06", "close": 7019.4384, "volume": 1307.0}, {"date": "2020-05-07", "close": 7091.4327, "volume": 1240.0}, {"date": "2020-05-08", "close": 7019.4384, "volume": 950.0}, {"date": "2020-05-11", "close": 6623.4701, "volume": 1479.0}, {"date": "2020-05-12", "close": 6515.4788, "volume": 639.0}, {"date": "2020-05-13", "close": 6119.5104, "volume": 1123.0}, {"date": "2020-05-14", "close": 6155.5076, "volume": 461.0}, {"date": "2020-05-15", "close": 6083.5133, "volume": 497.0}, {"date": "2020-05-18", "close": 6083.5133, "volume": 900.0}, {"date": "2020-05-19", "close": 6551.4759, "volume": 1957.0}, {"date": "2020-05-20", "close": 7073.4341, "volume": 2352.0}, {"date": "2020-05-21", "close": 7919.3664, "volume": 2152.0}, {"date": "2020-05-22", "close": 8063.3549, "volume": 1786.0}, {"date": "2020-05-26", "close": 8639.3088, "volume": 2594.0}, {"date": "2020-05-27", "close": 8747.3002, "volume": 1301.0}, {"date": "2020-05-28", "close": 9035.2772, "volume": 3071.0}, {"date": "2020-05-29", "close": 8603.3117, "volume": 7320.0}, {"date": "2020-06-01", "close": 8531.3175, "volume": 1575.0}, {"date": "2020-06-02", "close": 8027.3578, "volume": 2245.0}, {"date": "2020-06-03", "close": 7667.3866, "volume": 1801.0}, {"date": "2020-06-04", "close": 7955.3636, "volume": 1488.0}, {"date": "2020-06-05", "close": 7415.4068, "volume": 5418.0}, {"date": "2020-06-08", "close": 8027.3578, "volume": 1942.0}, {"date": "2020-06-09", "close": 7523.3981, "volume": 1342.0}, {"date": "2020-06-10", "close": 7523.3981, "volume": 953.0}, {"date": "2020-06-11", "close": 6515.4788, "volume": 1662.0}, {"date": "2020-06-12", "close": 7487.401, "volume": 2664.0}, {"date": "2020-06-15", "close": 7919.3664, "volume": 1939.0}, {"date": "2020-06-16", "close": 8279.3376, "volume": 1464.0}, {"date": "2020-06-17", "close": 7919.3664, "volume": 950.0}, {"date": "2020-06-18", "close": 8009.3592, "volume": 877.0}, {"date": "2020-06-19", "close": 8387.329, "volume": 3267.0}, {"date": "2020-06-22", "close": 7775.378, "volume": 1229.0}, {"date": "2020-06-23", "close": 7307.4154, "volume": 1548.0}, {"date": "2020-06-24", "close": 6947.4442, "volume": 1889.0}, {"date": "2020-06-25", "close": 6983.4413, "volume": 1516.0}, {"date": "2020-06-26", "close": 6299.496, "volume": 3998.0}, {"date": "2020-06-29", "close": 6515.4788, "volume": 915.0}, {"date": "2020-06-30", "close": 6227.5018, "volume": 1589.0}, {"date": "2020-07-01", "close": 6227.5018, "volume": 975.0}, {"date": "2020-07-02", "close": 6083.5133, "volume": 1058.0}, {"date": "2020-07-06", "close": 5939.5248, "volume": 934.0}, {"date": "2020-07-07", "close": 6227.5018, "volume": 749.0}, {"date": "2020-07-08", "close": 6119.5104, "volume": 579.0}, {"date": "2020-07-09", "close": 6083.5133, "volume": 575.0}, {"date": "2020-07-10", "close": 6011.5191, "volume": 726.0}, {"date": "2020-07-13", "close": 5831.5335, "volume": 870.0}, {"date": "2020-07-14", "close": 5651.5479, "volume": 1126.0}, {"date": "2020-07-15", "close": 5831.5335, "volume": 657.0}, {"date": "2020-07-16", "close": 6083.5133, "volume": 681.0}, {"date": "2020-07-17", "close": 6479.4816, "volume": 851.0}, {"date": "2020-07-20", "close": 6263.4989, "volume": 689.0}, {"date": "2020-07-21", "close": 6407.4874, "volume": 529.0}, {"date": "2020-07-22", "close": 6245.5004, "volume": 369.0}, {"date": "2020-07-23", "close": 6011.5191, "volume": 577.0}, {"date": "2020-07-24", "close": 5903.5277, "volume": 395.0}, {"date": "2020-07-27", "close": 6119.5104, "volume": 429.0}, {"date": "2020-07-28", "close": 6119.5104, "volume": 412.0}, {"date": "2020-07-29", "close": 6011.5191, "volume": 606.0}, {"date": "2020-07-30", "close": 5903.5277, "volume": 584.0}, {"date": "2020-07-31", "close": 5795.5364, "volume": 688.0}, {"date": "2020-08-03", "close": 6191.5047, "volume": 538.0}, {"date": "2020-08-04", "close": 6371.4903, "volume": 661.0}, {"date": "2020-08-05", "close": 6641.4687, "volume": 587.0}, {"date": "2020-08-06", "close": 5723.5421, "volume": 1298.0}, {"date": "2020-08-07", "close": 5813.5349, "volume": 481.0}, {"date": "2020-08-10", "close": 5939.5248, "volume": 608.0}, {"date": "2020-08-11", "close": 5831.5335, "volume": 608.0}, {"date": "2020-08-12", "close": 5723.5421, "volume": 559.0}, {"date": "2020-08-13", "close": 5831.5335, "volume": 266.0}, {"date": "2020-08-14", "close": 5795.5364, "volume": 280.0}, {"date": "2020-08-17", "close": 5903.5277, "volume": 389.0}, {"date": "2020-08-18", "close": 5831.5335, "volume": 343.0}, {"date": "2020-08-19", "close": 5867.5306, "volume": 337.0}, {"date": "2020-08-20", "close": 5651.5479, "volume": 366.0}, {"date": "2020-08-21", "close": 5471.5623, "volume": 586.0}, {"date": "2020-08-24", "close": 5363.5709, "volume": 569.0}, {"date": "2020-08-25", "close": 5399.568, "volume": 326.0}, {"date": "2020-08-26", "close": 5255.5795, "volume": 1147.0}, {"date": "2020-08-27", "close": 5147.5882, "volume": 543.0}, {"date": "2020-08-28", "close": 5327.5738, "volume": 530.0}, {"date": "2020-08-31", "close": 5507.5594, "volume": 634.0}, {"date": "2020-09-01", "close": 5219.5824, "volume": 485.0}, {"date": "2020-09-02", "close": 5111.5911, "volume": 345.0}, {"date": "2020-09-03", "close": 4967.6026, "volume": 415.0}, {"date": "2020-09-04", "close": 4859.6112, "volume": 434.0}, {"date": "2020-09-08", "close": 5291.5767, "volume": 276.0}, {"date": "2020-09-09", "close": 5183.5853, "volume": 835.0}, {"date": "2020-09-10", "close": 5255.5795, "volume": 385.0}, {"date": "2020-09-11", "close": 5435.5652, "volume": 600.0}, {"date": "2020-09-14", "close": 5939.5248, "volume": 1073.0}, {"date": "2020-09-15", "close": 6155.5076, "volume": 688.0}, {"date": "2020-09-16", "close": 6191.5047, "volume": 683.0}, {"date": "2020-09-17", "close": 6515.4788, "volume": 711.0}, {"date": "2020-09-18", "close": 6587.473, "volume": 1986.0}, {"date": "2020-09-21", "close": 6155.5076, "volume": 625.0}, {"date": "2020-09-22", "close": 6119.5104, "volume": 300.0}, {"date": "2020-09-23", "close": 5471.5623, "volume": 595.0}, {"date": "2020-09-24", "close": 5831.5335, "volume": 1237.0}, {"date": "2020-09-25", "close": 5471.5623, "volume": 1204.0}, {"date": "2020-09-28", "close": 5651.5479, "volume": 446.0}, {"date": "2020-09-29", "close": 5939.5248, "volume": 491.0}, {"date": "2020-09-30", "close": 5975.522, "volume": 468.0}, {"date": "2020-10-01", "close": 5831.5335, "volume": 487.0}, {"date": "2020-10-02", "close": 5795.5364, "volume": 434.0}, {"date": "2020-10-05", "close": 6443.4845, "volume": 954.0}, {"date": "2020-10-06", "close": 6299.496, "volume": 703.0}, {"date": "2020-10-07", "close": 6803.4557, "volume": 885.0}, {"date": "2020-10-08", "close": 6947.4442, "volume": 619.0}, {"date": "2020-10-09", "close": 6731.4615, "volume": 401.0}, {"date": "2020-10-12", "close": 6803.4557, "volume": 407.0}, {"date": "2020-10-13", "close": 6839.4528, "volume": 307.0}, {"date": "2020-10-14", "close": 6623.4701, "volume": 449.0}, {"date": "2020-10-15", "close": 6911.4471, "volume": 402.0}, {"date": "2020-10-16", "close": 7091.4327, "volume": 754.0}, {"date": "2020-10-19", "close": 6947.4442, "volume": 263.0}, {"date": "2020-10-20", "close": 6983.4413, "volume": 241.0}, {"date": "2020-10-21", "close": 6551.4759, "volume": 405.0}, {"date": "2020-10-22", "close": 6911.4471, "volume": 297.0}, {"date": "2020-10-23", "close": 6767.4586, "volume": 271.0}, {"date": "2020-10-26", "close": 6551.4759, "volume": 485.0}, {"date": "2020-10-27", "close": 6479.4816, "volume": 220.0}, {"date": "2020-10-28", "close": 5867.5306, "volume": 540.0}, {"date": "2020-10-29", "close": 6191.5047, "volume": 275.0}, {"date": "2020-10-30", "close": 5759.5392, "volume": 412.0}, {"date": "2020-11-02", "close": 6011.5191, "volume": 289.0}, {"date": "2020-11-03", "close": 6407.4874, "volume": 528.0}, {"date": "2020-11-04", "close": 6191.5047, "volume": 379.0}, {"date": "2020-11-05", "close": 6371.4903, "volume": 422.0}, {"date": "2020-11-06", "close": 6029.5176, "volume": 358.0}, {"date": "2020-11-09", "close": 6227.5018, "volume": 508.0}, {"date": "2020-11-10", "close": 6227.5018, "volume": 372.0}, {"date": "2020-11-11", "close": 6335.4932, "volume": 281.0}, {"date": "2020-11-12", "close": 6011.5191, "volume": 350.0}, {"date": "2020-11-13", "close": 6083.5133, "volume": 296.0}, {"date": "2020-11-16", "close": 6119.5104, "volume": 419.0}, {"date": "2020-11-17", "close": 6047.5162, "volume": 382.0}, {"date": "2020-11-18", "close": 5975.522, "volume": 287.0}, {"date": "2020-11-19", "close": 5903.5277, "volume": 307.0}, {"date": "2020-11-20", "close": 6011.5191, "volume": 385.0}, {"date": "2020-11-23", "close": 5903.5277, "volume": 385.0}, {"date": "2020-11-24", "close": 5903.5277, "volume": 350.0}, {"date": "2020-11-25", "close": 5939.5248, "volume": 197.0}, {"date": "2020-11-27", "close": 6191.5047, "volume": 285.0}, {"date": "2020-11-30", "close": 6119.5104, "volume": 305.0}, {"date": "2020-12-01", "close": 6011.5191, "volume": 386.0}, {"date": "2020-12-02", "close": 6119.5104, "volume": 262.0}, {"date": "2020-12-03", "close": 6083.5133, "volume": 268.0}, {"date": "2020-12-04", "close": 6119.5104, "volume": 219.0}, {"date": "2020-12-07", "close": 6083.5133, "volume": 394.0}, {"date": "2020-12-08", "close": 6443.4845, "volume": 705.0}, {"date": "2020-12-09", "close": 6155.5076, "volume": 417.0}, {"date": "2020-12-10", "close": 6263.4989, "volume": 427.0}, {"date": "2020-12-11", "close": 6119.5104, "volume": 268.0}, {"date": "2020-12-14", "close": 6119.5104, "volume": 240.0}, {"date": "2020-12-15", "close": 6335.4932, "volume": 396.0}, {"date": "2020-12-16", "close": 6263.4989, "volume": 294.0}, {"date": "2020-12-17", "close": 6263.4989, "volume": 607.0}, {"date": "2020-12-18", "close": 6443.4845, "volume": 1752.0}, {"date": "2020-12-21", "close": 6659.4672, "volume": 764.0}, {"date": "2020-12-22", "close": 6371.4903, "volume": 548.0}, {"date": "2020-12-23", "close": 6551.4759, "volume": 619.0}, {"date": "2020-12-24", "close": 6371.4903, "volume": 208.0}, {"date": "2020-12-28", "close": 5975.522, "volume": 714.0}, {"date": "2020-12-29", "close": 5723.5421, "volume": 818.0}, {"date": "2020-12-30", "close": 5795.5364, "volume": 441.0}, {"date": "2020-12-31", "close": 5687.545, "volume": 405.0}, {"date": "2021-01-04", "close": 5831.5335, "volume": 469.0}, {"date": "2021-01-05", "close": 5831.5335, "volume": 369.0}, {"date": "2021-01-06", "close": 5903.5277, "volume": 486.0}, {"date": "2021-01-07", "close": 5975.522, "volume": 343.0}, {"date": "2021-01-08", "close": 5903.5277, "volume": 382.0}, {"date": "2021-01-11", "close": 5831.5335, "volume": 498.0}, {"date": "2021-01-12", "close": 5939.5248, "volume": 366.0}, {"date": "2021-01-13", "close": 5867.5306, "volume": 288.0}, {"date": "2021-01-14", "close": 5939.5248, "volume": 353.0}, {"date": "2021-01-15", "close": 6011.5191, "volume": 437.0}, {"date": "2021-01-19", "close": 6407.4874, "volume": 1072.0}, {"date": "2021-01-20", "close": 6551.4759, "volume": 819.0}, {"date": "2021-01-21", "close": 6731.4615, "volume": 1459.0}, {"date": "2021-01-22", "close": 6767.4586, "volume": 788.0}, {"date": "2021-01-25", "close": 9503.2397, "volume": 24161.0}, {"date": "2021-01-26", "close": 8999.28, "volume": 11827.0}, {"date": "2021-01-27", "close": 8243.3405, "volume": 5017.0}, {"date": "2021-01-28", "close": 8027.3578, "volume": 3055.0}, {"date": "2021-01-29", "close": 7127.4298, "volume": 4132.0}, {"date": "2021-02-01", "close": 8279.3376, "volume": 5216.0}, {"date": "2021-02-02", "close": 9467.2426, "volume": 12948.0}, {"date": "2021-02-03", "close": 10295.1764, "volume": 7220.0}, {"date": "2021-02-04", "close": 10367.1706, "volume": 4433.0}, {"date": "2021-02-05", "close": 9899.2081, "volume": 2953.0}, {"date": "2021-02-08", "close": 9971.2023, "volume": 2931.0}, {"date": "2021-02-09", "close": 11411.0871, "volume": 7191.0}, {"date": "2021-02-10", "close": 10583.1533, "volume": 4323.0}, {"date": "2021-02-11", "close": 9575.234, "volume": 4167.0}, {"date": "2021-02-12", "close": 9539.2369, "volume": 2668.0}, {"date": "2021-02-16", "close": 9107.2714, "volume": 4445.0}, {"date": "2021-02-17", "close": 8144.3484, "volume": 4817.0}, {"date": "2021-02-18", "close": 7685.3852, "volume": 4528.0}, {"date": "2021-02-19", "close": 7739.3808, "volume": 2421.0}, {"date": "2021-02-22", "close": 7496.4003, "volume": 2268.0}, {"date": "2021-02-23", "close": 7199.424, "volume": 3039.0}, {"date": "2021-02-24", "close": 7550.396, "volume": 1585.0}, {"date": "2021-02-25", "close": 7100.432, "volume": 1553.0}, {"date": "2021-02-26", "close": 6713.4629, "volume": 1678.0}, {"date": "2021-03-01", "close": 6695.4644, "volume": 1612.0}, {"date": "2021-03-02", "close": 6551.4759, "volume": 1640.0}, {"date": "2021-03-03", "close": 6659.4672, "volume": 1741.0}, {"date": "2021-03-04", "close": 6011.5191, "volume": 2416.0}, {"date": "2021-03-05", "close": 6011.5191, "volume": 2045.0}, {"date": "2021-03-08", "close": 5705.5436, "volume": 1316.0}, {"date": "2021-03-09", "close": 6227.5018, "volume": 1278.0}, {"date": "2021-03-10", "close": 6254.4996, "volume": 1079.0}, {"date": "2021-03-11", "close": 6605.4716, "volume": 808.0}, {"date": "2021-03-12", "close": 6650.468, "volume": 628.0}, {"date": "2021-03-15", "close": 6578.4737, "volume": 785.0}, {"date": "2021-03-16", "close": 6650.468, "volume": 1316.0}, {"date": "2021-03-17", "close": 7001.4399, "volume": 1513.0}, {"date": "2021-03-18", "close": 6659.4672, "volume": 1021.0}, {"date": "2021-03-19", "close": 7037.437, "volume": 1657.0}, {"date": "2021-03-22", "close": 6686.4651, "volume": 783.0}, {"date": "2021-03-23", "close": 6380.4896, "volume": 810.0}, {"date": "2021-03-24", "close": 6110.5112, "volume": 1102.0}, {"date": "2021-03-25", "close": 6191.5047, "volume": 796.0}, {"date": "2021-03-26", "close": 6164.5068, "volume": 731.0}, {"date": "2021-03-29", "close": 5768.5385, "volume": 1029.0}, {"date": "2021-03-30", "close": 5930.5256, "volume": 732.0}, {"date": "2021-03-31", "close": 6160.0072, "volume": 1009.0}, {"date": "2021-04-01", "close": 6227.5018, "volume": 527.0}, {"date": "2021-04-05", "close": 6065.5148, "volume": 525.0}, {"date": "2021-04-06", "close": 6043.0166, "volume": 598.0}, {"date": "2021-04-07", "close": 5800.036, "volume": 698.0}, {"date": "2021-04-08", "close": 5732.5414, "volume": 456.0}, {"date": "2021-04-09", "close": 5404.0677, "volume": 1922.0}, {"date": "2021-04-12", "close": 5363.5709, "volume": 989.0}, {"date": "2021-04-13", "close": 5066.5947, "volume": 1164.0}, {"date": "2021-04-14", "close": 5075.5939, "volume": 831.0}, {"date": "2021-04-15", "close": 4913.6069, "volume": 960.0}, {"date": "2021-04-16", "close": 4810.1152, "volume": 1095.0}, {"date": "2021-04-19", "close": 4607.6314, "volume": 1074.0}, {"date": "2021-04-20", "close": 4328.6537, "volume": 1219.0}, {"date": "2021-04-21", "close": 4634.6292, "volume": 1050.0}, {"date": "2021-04-22", "close": 4715.6227, "volume": 804.0}, {"date": "2021-04-23", "close": 4661.6271, "volume": 600.0}, {"date": "2021-04-26", "close": 4796.6163, "volume": 424.0}, {"date": "2021-04-27", "close": 4697.6242, "volume": 769.0}, {"date": "2021-04-28", "close": 4688.6249, "volume": 420.0}, {"date": "2021-04-29", "close": 4616.6307, "volume": 948.0}, {"date": "2021-04-30", "close": 4445.6443, "volume": 769.0}, {"date": "2021-05-03", "close": 4517.6386, "volume": 668.0}, {"date": "2021-05-04", "close": 4166.6667, "volume": 1290.0}, {"date": "2021-05-05", "close": 4067.6746, "volume": 991.0}, {"date": "2021-05-06", "close": 3203.7437, "volume": 5051.0}, {"date": "2021-05-07", "close": 3266.7387, "volume": 2030.0}, {"date": "2021-05-10", "close": 2987.761, "volume": 2388.0}, {"date": "2021-05-11", "close": 3059.7552, "volume": 972.0}, {"date": "2021-05-12", "close": 3149.748, "volume": 1217.0}, {"date": "2021-05-13", "close": 2915.7667, "volume": 1311.0}, {"date": "2021-05-14", "close": 3176.7459, "volume": 1173.0}, {"date": "2021-05-17", "close": 3266.7387, "volume": 644.0}, {"date": "2021-05-18", "close": 3401.7279, "volume": 721.0}, {"date": "2021-05-19", "close": 3275.7379, "volume": 550.0}, {"date": "2021-05-20", "close": 3347.7322, "volume": 516.0}, {"date": "2021-05-21", "close": 3293.7365, "volume": 627.0}, {"date": "2021-05-24", "close": 3194.7444, "volume": 686.0}, {"date": "2021-05-25", "close": 3095.7523, "volume": 565.0}, {"date": "2021-05-26", "close": 3266.7387, "volume": 506.0}, {"date": "2021-05-27", "close": 3329.7336, "volume": 510.0}, {"date": "2021-05-28", "close": 3554.7156, "volume": 1027.0}, {"date": "2021-06-01", "close": 3581.7135, "volume": 843.0}, {"date": "2021-06-02", "close": 3563.7149, "volume": 666.0}, {"date": "2021-06-03", "close": 3545.7163, "volume": 582.0}, {"date": "2021-06-04", "close": 3446.7243, "volume": 591.0}, {"date": "2021-06-07", "close": 3599.712, "volume": 996.0}, {"date": "2021-06-08", "close": 3698.7041, "volume": 1080.0}, {"date": "2021-06-09", "close": 3689.7048, "volume": 903.0}, {"date": "2021-06-10", "close": 3671.7063, "volume": 936.0}, {"date": "2021-06-11", "close": 3590.7127, "volume": 819.0}, {"date": "2021-06-14", "close": 3428.7257, "volume": 1096.0}, {"date": "2021-06-15", "close": 3275.7379, "volume": 1134.0}, {"date": "2021-06-16", "close": 3347.7322, "volume": 1030.0}, {"date": "2021-06-17", "close": 3302.7358, "volume": 695.0}, {"date": "2021-06-18", "close": 3275.7379, "volume": 1530.0}, {"date": "2021-06-21", "close": 3221.7423, "volume": 952.0}, {"date": "2021-06-22", "close": 3230.7415, "volume": 702.0}, {"date": "2021-06-23", "close": 3230.7415, "volume": 901.0}, {"date": "2021-06-24", "close": 3338.7329, "volume": 770.0}, {"date": "2021-06-25", "close": 3365.7307, "volume": 6121.0}, {"date": "2021-06-28", "close": 3275.7379, "volume": 713.0}, {"date": "2021-06-29", "close": 3230.7415, "volume": 803.0}, {"date": "2021-06-30", "close": 3158.7473, "volume": 650.0}, {"date": "2021-07-01", "close": 3122.7502, "volume": 632.0}, {"date": "2021-07-02", "close": 2942.7646, "volume": 1036.0}, {"date": "2021-07-06", "close": 2843.7725, "volume": 1102.0}, {"date": "2021-07-07", "close": 2780.7775, "volume": 1039.0}, {"date": "2021-07-08", "close": 2744.7804, "volume": 957.0}, {"date": "2021-07-09", "close": 2789.7768, "volume": 426.0}, {"date": "2021-07-12", "close": 2726.7819, "volume": 525.0}, {"date": "2021-07-13", "close": 2672.7862, "volume": 526.0}, {"date": "2021-07-14", "close": 2618.7905, "volume": 791.0}, {"date": "2021-07-15", "close": 2474.802, "volume": 1110.0}, {"date": "2021-07-16", "close": 2420.8063, "volume": 651.0}, {"date": "2021-07-19", "close": 2474.802, "volume": 638.0}, {"date": "2021-07-20", "close": 2519.7984, "volume": 345.0}, {"date": "2021-07-21", "close": 2654.7876, "volume": 473.0}, {"date": "2021-07-22", "close": 2510.7991, "volume": 253.0}, {"date": "2021-07-23", "close": 2429.8056, "volume": 313.0}, {"date": "2021-07-26", "close": 2429.8056, "volume": 342.0}, {"date": "2021-07-27", "close": 2438.8049, "volume": 447.0}, {"date": "2021-07-28", "close": 2447.8042, "volume": 537.0}, {"date": "2021-07-29", "close": 2510.7991, "volume": 617.0}, {"date": "2021-07-30", "close": 2429.8056, "volume": 369.0}, {"date": "2021-08-02", "close": 2474.802, "volume": 408.0}, {"date": "2021-08-03", "close": 2420.8063, "volume": 402.0}, {"date": "2021-08-04", "close": 2402.8078, "volume": 446.0}, {"date": "2021-08-05", "close": 2357.8114, "volume": 418.0}, {"date": "2021-08-06", "close": 2348.8121, "volume": 348.0}, {"date": "2021-08-09", "close": 2483.8013, "volume": 445.0}, {"date": "2021-08-10", "close": 2465.8027, "volume": 399.0}, {"date": "2021-08-11", "close": 2600.7919, "volume": 793.0}, {"date": "2021-08-12", "close": 1790.8567, "volume": 5886.0}, {"date": "2021-08-13", "close": 1601.8718, "volume": 3687.0}, {"date": "2021-08-16", "close": 1601.8718, "volume": 2071.0}, {"date": "2021-08-17", "close": 1484.8812, "volume": 1833.0}, {"date": "2021-08-18", "close": 1376.8898, "volume": 1503.0}, {"date": "2021-08-19", "close": 1268.8985, "volume": 1721.0}, {"date": "2021-08-20", "close": 1286.897, "volume": 1178.0}, {"date": "2021-08-23", "close": 1358.8913, "volume": 1073.0}, {"date": "2021-08-24", "close": 1430.8855, "volume": 1163.0}, {"date": "2021-08-25", "close": 1421.8862, "volume": 663.0}, {"date": "2021-08-26", "close": 1367.8906, "volume": 841.0}, {"date": "2021-08-27", "close": 1484.8812, "volume": 1129.0}, {"date": "2021-08-30", "close": 1529.8776, "volume": 900.0}, {"date": "2021-08-31", "close": 1529.8776, "volume": 813.0}, {"date": "2021-09-01", "close": 1520.8783, "volume": 606.0}, {"date": "2021-09-02", "close": 1511.879, "volume": 858.0}, {"date": "2021-09-03", "close": 1502.8798, "volume": 642.0}, {"date": "2021-09-07", "close": 1475.8819, "volume": 720.0}, {"date": "2021-09-08", "close": 1430.8855, "volume": 562.0}, {"date": "2021-09-09", "close": 1430.8855, "volume": 644.0}, {"date": "2021-09-10", "close": 1412.887, "volume": 643.0}, {"date": "2021-09-13", "close": 1367.8906, "volume": 759.0}, {"date": "2021-09-14", "close": 1331.8934, "volume": 1037.0}, {"date": "2021-09-15", "close": 1331.8934, "volume": 524.0}, {"date": "2021-09-16", "close": 1412.887, "volume": 696.0}, {"date": "2021-09-17", "close": 1412.887, "volume": 888.0}, {"date": "2021-09-20", "close": 1331.8934, "volume": 764.0}, {"date": "2021-09-21", "close": 1322.8942, "volume": 690.0}, {"date": "2021-09-22", "close": 1331.8934, "volume": 302.0}, {"date": "2021-09-23", "close": 1358.8913, "volume": 508.0}, {"date": "2021-09-24", "close": 1340.8927, "volume": 465.0}, {"date": "2021-09-27", "close": 1367.8906, "volume": 672.0}, {"date": "2021-09-28", "close": 1340.8927, "volume": 445.0}, {"date": "2021-09-29", "close": 1250.8999, "volume": 859.0}, {"date": "2021-09-30", "close": 1250.8999, "volume": 610.0}, {"date": "2021-10-01", "close": 1259.8992, "volume": 445.0}, {"date": "2021-10-04", "close": 1133.9093, "volume": 954.0}, {"date": "2021-10-05", "close": 1070.9143, "volume": 1136.0}, {"date": "2021-10-06", "close": 1106.9114, "volume": 753.0}, {"date": "2021-10-07", "close": 1142.9086, "volume": 487.0}, {"date": "2021-10-08", "close": 1115.9107, "volume": 393.0}, {"date": "2021-10-11", "close": 1133.9093, "volume": 454.0}, {"date": "2021-10-12", "close": 1133.9093, "volume": 219.0}, {"date": "2021-10-13", "close": 1169.9064, "volume": 221.0}, {"date": "2021-10-14", "close": 1142.9086, "volume": 288.0}, {"date": "2021-10-15", "close": 1097.9122, "volume": 250.0}, {"date": "2021-10-18", "close": 1025.9179, "volume": 2358.0}, {"date": "2021-10-19", "close": 998.9201, "volume": 2457.0}, {"date": "2021-10-20", "close": 1043.9165, "volume": 1283.0}, {"date": "2021-10-21", "close": 1043.9165, "volume": 492.0}, {"date": "2021-10-22", "close": 1025.9179, "volume": 958.0}, {"date": "2021-10-25", "close": 1061.915, "volume": 795.0}, {"date": "2021-10-26", "close": 1214.9028, "volume": 4429.0}, {"date": "2021-10-27", "close": 1133.9093, "volume": 1544.0}, {"date": "2021-10-28", "close": 1151.9078, "volume": 406.0}, {"date": "2021-10-29", "close": 1205.9035, "volume": 784.0}, {"date": "2021-11-01", "close": 1259.8992, "volume": 638.0}, {"date": "2021-11-02", "close": 1268.8985, "volume": 542.0}, {"date": "2021-11-03", "close": 1277.8978, "volume": 484.0}, {"date": "2021-11-04", "close": 1241.9006, "volume": 738.0}, {"date": "2021-11-05", "close": 1232.9014, "volume": 492.0}, {"date": "2021-11-08", "close": 1223.9021, "volume": 490.0}, {"date": "2021-11-09", "close": 1223.9021, "volume": 555.0}, {"date": "2021-11-10", "close": 1178.9057, "volume": 632.0}, {"date": "2021-11-11", "close": 1205.9035, "volume": 356.0}, {"date": "2021-11-12", "close": 1169.9064, "volume": 348.0}, {"date": "2021-11-15", "close": 1151.9078, "volume": 488.0}, {"date": "2021-11-16", "close": 1106.9114, "volume": 550.0}, {"date": "2021-11-17", "close": 1052.9158, "volume": 755.0}, {"date": "2021-11-18", "close": 998.9201, "volume": 600.0}, {"date": "2021-11-19", "close": 962.923, "volume": 857.0}, {"date": "2021-11-22", "close": 944.9244, "volume": 809.0}, {"date": "2021-11-23", "close": 899.928, "volume": 712.0}, {"date": "2021-11-24", "close": 953.9237, "volume": 512.0}, {"date": "2021-11-26", "close": 926.9258, "volume": 369.0}, {"date": "2021-11-29", "close": 899.928, "volume": 699.0}, {"date": "2021-11-30", "close": 926.9258, "volume": 577.0}, {"date": "2021-12-01", "close": 862.131, "volume": 1113.0}, {"date": "2021-12-02", "close": 839.9028, "volume": 605.0}, {"date": "2021-12-03", "close": 819.1145, "volume": 546.0}, {"date": "2021-12-06", "close": 1079.9136, "volume": 48204.0}, {"date": "2021-12-07", "close": 1025.9179, "volume": 7068.0}, {"date": "2021-12-08", "close": 1088.9129, "volume": 2258.0}, {"date": "2021-12-09", "close": 1241.9006, "volume": 4986.0}, {"date": "2021-12-10", "close": 1349.892, "volume": 46668.0}, {"date": "2021-12-13", "close": 1097.9122, "volume": 7617.0}, {"date": "2021-12-14", "close": 1052.9158, "volume": 3532.0}, {"date": "2021-12-15", "close": 1025.9179, "volume": 2461.0}, {"date": "2021-12-16", "close": 971.9222, "volume": 1643.0}, {"date": "2021-12-17", "close": 971.9222, "volume": 1716.0}, {"date": "2021-12-20", "close": 998.9201, "volume": 1182.0}, {"date": "2021-12-21", "close": 1034.9172, "volume": 3743.0}, {"date": "2021-12-22", "close": 980.9215, "volume": 781.0}, {"date": "2021-12-23", "close": 1007.9194, "volume": 1380.0}, {"date": "2021-12-27", "close": 980.9215, "volume": 1045.0}, {"date": "2021-12-28", "close": 926.9258, "volume": 1160.0}, {"date": "2021-12-29", "close": 899.928, "volume": 1207.0}, {"date": "2021-12-30", "close": 971.9222, "volume": 1477.0}, {"date": "2021-12-31", "close": 917.9266, "volume": 1095.0}, {"date": "2022-01-03", "close": 1016.9186, "volume": 1021.0}, {"date": "2022-01-04", "close": 1034.9172, "volume": 1108.0}, {"date": "2022-01-05", "close": 935.9251, "volume": 674.0}, {"date": "2022-01-06", "close": 917.9266, "volume": 544.0}, {"date": "2022-01-07", "close": 917.9266, "volume": 476.0}, {"date": "2022-01-10", "close": 908.9273, "volume": 897.0}, {"date": "2022-01-11", "close": 935.9251, "volume": 481.0}, {"date": "2022-01-12", "close": 899.928, "volume": 415.0}, {"date": "2022-01-13", "close": 706.8934, "volume": 18090.0}, {"date": "2022-01-14", "close": 618.3405, "volume": 6955.0}, {"date": "2022-01-18", "close": 620.1404, "volume": 1689.0}, {"date": "2022-01-19", "close": 593.9525, "volume": 1777.0}, {"date": "2022-01-20", "close": 579.6436, "volume": 1781.0}, {"date": "2022-01-21", "close": 566.9546, "volume": 1484.0}, {"date": "2022-01-24", "close": 567.1346, "volume": 1378.0}, {"date": "2022-01-25", "close": 563.7149, "volume": 680.0}, {"date": "2022-01-26", "close": 539.9568, "volume": 971.0}, {"date": "2022-01-27", "close": 490.3708, "volume": 2243.0}, {"date": "2022-01-28", "close": 508.8193, "volume": 1276.0}, {"date": "2022-01-31", "close": 559.1253, "volume": 1810.0}, {"date": "2022-02-01", "close": 558.0454, "volume": 1224.0}, {"date": "2022-02-02", "close": 528.8877, "volume": 810.0}, {"date": "2022-02-03", "close": 506.8395, "volume": 592.0}, {"date": "2022-02-04", "close": 508.4593, "volume": 943.0}, {"date": "2022-02-07", "close": 512.959, "volume": 563.0}, {"date": "2022-02-08", "close": 505.9395, "volume": 448.0}, {"date": "2022-02-09", "close": 524.568, "volume": 2754.0}, {"date": "2022-02-10", "close": 508.9993, "volume": 726.0}, {"date": "2022-02-11", "close": 459.6832, "volume": 1379.0}, {"date": "2022-02-14", "close": 459.4132, "volume": 898.0}, {"date": "2022-02-15", "close": 512.149, "volume": 933.0}, {"date": "2022-02-16", "close": 494.9604, "volume": 539.0}, {"date": "2022-02-17", "close": 478.4017, "volume": 428.0}, {"date": "2022-02-18", "close": 493.5205, "volume": 522.0}, {"date": "2022-02-22", "close": 473.3621, "volume": 519.0}, {"date": "2022-02-23", "close": 451.6739, "volume": 746.0}, {"date": "2022-02-24", "close": 464.9028, "volume": 1072.0}, {"date": "2022-02-25", "close": 483.3513, "volume": 493.0}, {"date": "2022-02-28", "close": 487.851, "volume": 424.0}, {"date": "2022-03-01", "close": 499.37, "volume": 395.0}, {"date": "2022-03-02", "close": 499.0101, "volume": 234.0}, {"date": "2022-03-03", "close": 472.4622, "volume": 243.0}, {"date": "2022-03-04", "close": 455.1836, "volume": 427.0}, {"date": "2022-03-07", "close": 458.9633, "volume": 541.0}, {"date": "2022-03-08", "close": 479.3017, "volume": 611.0}, {"date": "2022-03-09", "close": 514.7588, "volume": 624.0}, {"date": "2022-03-10", "close": 564.7048, "volume": 433.0}, {"date": "2022-03-11", "close": 539.9568, "volume": 386.0}, {"date": "2022-03-14", "close": 490.4608, "volume": 382.0}, {"date": "2022-03-15", "close": 504.1397, "volume": 199.0}, {"date": "2022-03-16", "close": 517.4586, "volume": 278.0}, {"date": "2022-03-17", "close": 548.9561, "volume": 756.0}, {"date": "2022-03-18", "close": 635.9791, "volume": 1840.0}, {"date": "2022-03-21", "close": 629.8596, "volume": 697.0}, {"date": "2022-03-22", "close": 665.9467, "volume": 411.0}, {"date": "2022-03-23", "close": 677.0158, "volume": 403.0}, {"date": "2022-03-24", "close": 656.7675, "volume": 274.0}, {"date": "2022-03-25", "close": 647.9482, "volume": 395.0}, {"date": "2022-03-28", "close": 628.4197, "volume": 558.0}, {"date": "2022-03-29", "close": 613.7509, "volume": 269.0}, {"date": "2022-03-30", "close": 656.8575, "volume": 781.0}, {"date": "2022-03-31", "close": 585.0432, "volume": 855.0}, {"date": "2022-04-01", "close": 636.4291, "volume": 1958.0}, {"date": "2022-04-04", "close": 629.8596, "volume": 673.0}, {"date": "2022-04-05", "close": 596.3823, "volume": 538.0}, {"date": "2022-04-06", "close": 548.9561, "volume": 620.0}, {"date": "2022-04-07", "close": 601.1519, "volume": 11022.0}, {"date": "2022-04-08", "close": 532.5774, "volume": 1559.0}, {"date": "2022-04-11", "close": 495.4104, "volume": 800.0}, {"date": "2022-04-12", "close": 488.8409, "volume": 1053.0}, {"date": "2022-04-13", "close": 508.5493, "volume": 756.0}, {"date": "2022-04-14", "close": 476.3319, "volume": 790.0}, {"date": "2022-04-18", "close": 441.8647, "volume": 977.0}, {"date": "2022-04-19", "close": 444.2045, "volume": 842.0}, {"date": "2022-04-20", "close": 439.9748, "volume": 432.0}, {"date": "2022-04-21", "close": 403.8877, "volume": 906.0}, {"date": "2022-04-22", "close": 412.707, "volume": 360.0}, {"date": "2022-04-25", "close": 382.4694, "volume": 1014.0}, {"date": "2022-04-26", "close": 383.0094, "volume": 353.0}, {"date": "2022-04-27", "close": 398.5781, "volume": 212.0}, {"date": "2022-04-28", "close": 378.0598, "volume": 426.0}, {"date": "2022-04-29", "close": 377.9698, "volume": 342.0}, {"date": "2022-05-02", "close": 373.4701, "volume": 696.0}, {"date": "2022-05-03", "close": 411.8071, "volume": 665.0}, {"date": "2022-05-04", "close": 397.5882, "volume": 367.0}, {"date": "2022-05-05", "close": 375.8099, "volume": 307.0}, {"date": "2022-05-06", "close": 368.0706, "volume": 385.0}, {"date": "2022-05-09", "close": 346.9222, "volume": 481.0}, {"date": "2022-05-10", "close": 348.0922, "volume": 437.0}, {"date": "2022-05-11", "close": 341.3427, "volume": 319.0}, {"date": "2022-05-12", "close": 334.0533, "volume": 791.0}, {"date": "2022-05-13", "close": 358.2613, "volume": 697.0}, {"date": "2022-05-16", "close": 351.6019, "volume": 199.0}, {"date": "2022-05-17", "close": 368.9705, "volume": 285.0}, {"date": "2022-05-18", "close": 359.7912, "volume": 406.0}, {"date": "2022-05-19", "close": 359.5212, "volume": 317.0}, {"date": "2022-05-20", "close": 360.0612, "volume": 581.0}, {"date": "2022-05-23", "close": 354.3017, "volume": 304.0}, {"date": "2022-05-24", "close": 341.9726, "volume": 198.0}, {"date": "2022-05-25", "close": 341.9726, "volume": 198.0}, {"date": "2022-05-26", "close": 347.3722, "volume": 335.0}, {"date": "2022-05-27", "close": 340.8927, "volume": 305.0}, {"date": "2022-05-31", "close": 366.6307, "volume": 907.0}, {"date": "2022-06-01", "close": 353.0418, "volume": 678.0}, {"date": "2022-06-02", "close": 368.8805, "volume": 321.0}, {"date": "2022-06-03", "close": 400.9179, "volume": 573.0}, {"date": "2022-06-06", "close": 415.3168, "volume": 444.0}, {"date": "2022-06-07", "close": 395.9683, "volume": 344.0}, {"date": "2022-06-08", "close": 449.964, "volume": 568.0}, {"date": "2022-06-09", "close": 467.1526, "volume": 927.0}, {"date": "2022-06-10", "close": 433.3153, "volume": 365.0}, {"date": "2022-06-13", "close": 422.9662, "volume": 346.0}, {"date": "2022-06-14", "close": 412.437, "volume": 145.0}, {"date": "2022-06-15", "close": 467.9626, "volume": 906.0}, {"date": "2022-06-16", "close": 459.4132, "volume": 390.0}, {"date": "2022-06-17", "close": 458.0634, "volume": 523.0}, {"date": "2022-06-21", "close": 442.1346, "volume": 326.0}, {"date": "2022-06-22", "close": 449.964, "volume": 349.0}, {"date": "2022-06-23", "close": 458.9633, "volume": 216.0}, {"date": "2022-06-24", "close": 449.964, "volume": 422.0}, {"date": "2022-06-27", "close": 436.6451, "volume": 344.0}, {"date": "2022-06-28", "close": 404.9676, "volume": 591.0}, {"date": "2022-06-29", "close": 379.7696, "volume": 419.0}, {"date": "2022-06-30", "close": 349.982, "volume": 715.0}, {"date": "2022-07-01", "close": 393.2685, "volume": 309.0}, {"date": "2022-07-05", "close": 408.5673, "volume": 177.0}, {"date": "2022-07-06", "close": 411.4471, "volume": 154.0}, {"date": "2022-07-07", "close": 414.2369, "volume": 176.0}, {"date": "2022-07-08", "close": 437.995, "volume": 147.0}, {"date": "2022-07-11", "close": 428.3657, "volume": 159.0}, {"date": "2022-07-12", "close": 413.7869, "volume": 80.0}, {"date": "2022-07-13", "close": 414.9568, "volume": 107.0}, {"date": "2022-07-14", "close": 414.6868, "volume": 57.0}, {"date": "2022-07-15", "close": 404.8776, "volume": 283.0}, {"date": "2022-07-18", "close": 414.8668, "volume": 128.0}, {"date": "2022-07-19", "close": 413.9669, "volume": 131.0}, {"date": "2022-07-20", "close": 428.1857, "volume": 213.0}, {"date": "2022-07-21", "close": 434.0353, "volume": 98.0}, {"date": "2022-07-22", "close": 427.3758, "volume": 270.0}, {"date": "2022-07-25", "close": 417.9266, "volume": 126.0}, {"date": "2022-07-26", "close": 397.4982, "volume": 101.0}, {"date": "2022-07-27", "close": 391.3787, "volume": 113.0}, {"date": "2022-07-28", "close": 413.9669, "volume": 161.0}, {"date": "2022-07-29", "close": 388.8589, "volume": 270.0}, {"date": "2022-08-01", "close": 377.9698, "volume": 188.0}, {"date": "2022-08-02", "close": 365.9107, "volume": 297.0}, {"date": "2022-08-03", "close": 385.3492, "volume": 114.0}, {"date": "2022-08-04", "close": 370.7703, "volume": 355.0}, {"date": "2022-08-05", "close": 373.5601, "volume": 132.0}, {"date": "2022-08-08", "close": 363.8409, "volume": 466.0}, {"date": "2022-08-09", "close": 364.2909, "volume": 243.0}, {"date": "2022-08-10", "close": 280.7775, "volume": 5367.0}, {"date": "2022-08-11", "close": 273.5781, "volume": 1083.0}, {"date": "2022-08-12", "close": 283.9273, "volume": 694.0}, {"date": "2022-08-15", "close": 287.977, "volume": 470.0}, {"date": "2022-08-16", "close": 309.3053, "volume": 601.0}, {"date": "2022-08-17", "close": 307.7754, "volume": 509.0}, {"date": "2022-08-18", "close": 298.4161, "volume": 329.0}, {"date": "2022-08-19", "close": 288.067, "volume": 255.0}, {"date": "2022-08-22", "close": 264.4888, "volume": 781.0}, {"date": "2022-08-23", "close": 272.4982, "volume": 180.0}, {"date": "2022-08-24", "close": 287.977, "volume": 117.0}, {"date": "2022-08-25", "close": 294.0965, "volume": 180.0}, {"date": "2022-08-26", "close": 291.9366, "volume": 207.0}, {"date": "2022-08-29", "close": 275.8279, "volume": 144.0}, {"date": "2022-08-30", "close": 285.7271, "volume": 478.0}, {"date": "2022-08-31", "close": 281.9474, "volume": 106.0}, {"date": "2022-09-01", "close": 269.0785, "volume": 136.0}, {"date": "2022-09-02", "close": 261.4291, "volume": 278.0}, {"date": "2022-09-06", "close": 264.6688, "volume": 94.0}, {"date": "2022-09-07", "close": 269.0785, "volume": 178.0}, {"date": "2022-09-08", "close": 262.689, "volume": 212.0}, {"date": "2022-09-09", "close": 260.9791, "volume": 537.0}, {"date": "2022-09-12", "close": 255.3996, "volume": 289.0}, {"date": "2022-09-13", "close": 256.4795, "volume": 435.0}, {"date": "2022-09-14", "close": 251.9798, "volume": 227.0}, {"date": "2022-09-15", "close": 254.6796, "volume": 254.0}, {"date": "2022-09-16", "close": 246.5803, "volume": 157.0}, {"date": "2022-09-19", "close": 241.6307, "volume": 227.0}, {"date": "2022-09-20", "close": 234.1613, "volume": 167.0}, {"date": "2022-09-21", "close": 230.0216, "volume": 191.0}, {"date": "2022-09-22", "close": 215.9827, "volume": 254.0}, {"date": "2022-09-23", "close": 215.9827, "volume": 257.0}, {"date": "2022-09-26", "close": 212.923, "volume": 125.0}, {"date": "2022-09-27", "close": 203.4737, "volume": 85.0}, {"date": "2022-09-28", "close": 207.7034, "volume": 124.0}, {"date": "2022-09-29", "close": 211.6631, "volume": 111.0}, {"date": "2022-09-30", "close": 200.7739, "volume": 121.0}, {"date": "2022-10-03", "close": 206.9834, "volume": 309.0}, {"date": "2022-10-04", "close": 215.9827, "volume": 354.0}, {"date": "2022-10-05", "close": 237.491, "volume": 294.0}, {"date": "2022-10-06", "close": 241.3607, "volume": 123.0}, {"date": "2022-10-07", "close": 215.9827, "volume": 102.0}, {"date": "2022-10-10", "close": 218.4125, "volume": 181.0}, {"date": "2022-10-11", "close": 215.9827, "volume": 303.0}, {"date": "2022-10-12", "close": 214.4528, "volume": 107.0}, {"date": "2022-10-13", "close": 216.0727, "volume": 78.0}, {"date": "2022-10-14", "close": 218.2325, "volume": 72.0}, {"date": "2022-10-17", "close": 219.0425, "volume": 147.0}, {"date": "2022-10-18", "close": 225.072, "volume": 64.0}, {"date": "2022-10-19", "close": 224.982, "volume": 165.0}, {"date": "2022-10-20", "close": 224.982, "volume": 126.0}, {"date": "2022-10-21", "close": 215.9827, "volume": 97.0}, {"date": "2022-10-24", "close": 219.6724, "volume": 100.0}, {"date": "2022-10-25", "close": 236.1411, "volume": 205.0}, {"date": "2022-10-26", "close": 223.4521, "volume": 142.0}, {"date": "2022-10-27", "close": 232.8114, "volume": 174.0}, {"date": "2022-10-28", "close": 226.3319, "volume": 178.0}, {"date": "2022-10-31", "close": 230.0216, "volume": 144.0}, {"date": "2022-11-01", "close": 239.9208, "volume": 265.0}, {"date": "2022-11-02", "close": 243.8805, "volume": 164.0}, {"date": "2022-11-03", "close": 245.5904, "volume": 209.0}, {"date": "2022-11-04", "close": 250.36, "volume": 598.0}, {"date": "2022-11-07", "close": 234.2513, "volume": 120.0}, {"date": "2022-11-08", "close": 242.9806, "volume": 110.0}, {"date": "2022-11-09", "close": 221.6523, "volume": 142.0}, {"date": "2022-11-10", "close": 224.982, "volume": 148.0}, {"date": "2022-11-11", "close": 242.8906, "volume": 202.0}, {"date": "2022-11-14", "close": 239.2909, "volume": 527.0}, {"date": "2022-11-15", "close": 221.0673, "volume": 237.0}, {"date": "2022-11-16", "close": 205.7235, "volume": 302.0}, {"date": "2022-11-17", "close": 202.1238, "volume": 434.0}, {"date": "2022-11-18", "close": 209.5032, "volume": 79.0}, {"date": "2022-11-21", "close": 202.6638, "volume": 199.0}, {"date": "2022-11-22", "close": 198.7041, "volume": 180.0}, {"date": "2022-11-23", "close": 206.5335, "volume": 80.0}, {"date": "2022-11-25", "close": 206.1735, "volume": 39.0}, {"date": "2022-11-28", "close": 206.8035, "volume": 110.0}, {"date": "2022-11-29", "close": 206.3535, "volume": 63.0}, {"date": "2022-11-30", "close": 209.3233, "volume": 347.0}, {"date": "2022-12-01", "close": 203.2937, "volume": 328.0}, {"date": "2022-12-02", "close": 204.6436, "volume": 154.0}, {"date": "2022-12-05", "close": 193.4845, "volume": 517.0}, {"date": "2022-12-06", "close": 187.815, "volume": 160.0}, {"date": "2022-12-07", "close": 179.4456, "volume": 377.0}, {"date": "2022-12-08", "close": 182.3254, "volume": 229.0}, {"date": "2022-12-09", "close": 187.05, "volume": 145.0}, {"date": "2022-12-12", "close": 159.1073, "volume": 596.0}, {"date": "2022-12-13", "close": 159.7372, "volume": 519.0}, {"date": "2022-12-14", "close": 151.1879, "volume": 487.0}, {"date": "2022-12-15", "close": 152.6278, "volume": 429.0}, {"date": "2022-12-16", "close": 151.9978, "volume": 473.0}, {"date": "2022-12-19", "close": 148.5781, "volume": 231.0}, {"date": "2022-12-20", "close": 133.1893, "volume": 265.0}, {"date": "2022-12-21", "close": 125.45, "volume": 432.0}, {"date": "2022-12-22", "close": 114.4708, "volume": 354.0}, {"date": "2022-12-23", "close": 106.8215, "volume": 884.0}, {"date": "2022-12-27", "close": 122.7502, "volume": 805.0}, {"date": "2022-12-28", "close": 125.8999, "volume": 415.0}, {"date": "2022-12-29", "close": 123.2901, "volume": 676.0}, {"date": "2022-12-30", "close": 134.9892, "volume": 759.0}, {"date": "2023-01-03", "close": 123.6951, "volume": 537.0}, {"date": "2023-01-04", "close": 214.0929, "volume": 15456.0}, {"date": "2023-01-05", "close": 160.5472, "volume": 1995.0}, {"date": "2023-01-06", "close": 203.3837, "volume": 1780.0}, {"date": "2023-01-09", "close": 172.7862, "volume": 6117.0}, {"date": "2023-01-10", "close": 251.9798, "volume": 37676.0}, {"date": "2023-01-11", "close": 228.2217, "volume": 2386.0}, {"date": "2023-01-12", "close": 254.8596, "volume": 1588.0}, {"date": "2023-01-13", "close": 241.0016, "volume": 1066.0}, {"date": "2023-01-17", "close": 238.5709, "volume": 653.0}, {"date": "2023-01-18", "close": 225.072, "volume": 604.0}, {"date": "2023-01-19", "close": 191.3247, "volume": 1095.0}, {"date": "2023-01-20", "close": 206.9825, "volume": 452.0}, {"date": "2023-01-23", "close": 204.1037, "volume": 247.0}, {"date": "2023-01-24", "close": 203.5637, "volume": 234.0}, {"date": "2023-01-25", "close": 206.8035, "volume": 197.0}, {"date": "2023-01-26", "close": 213.2829, "volume": 182.0}, {"date": "2023-01-27", "close": 229.4816, "volume": 540.0}, {"date": "2023-01-30", "close": 220.8423, "volume": 290.0}, {"date": "2023-01-31", "close": 233.9813, "volume": 387.0}, {"date": "2023-02-01", "close": 222.3722, "volume": 224.0}, {"date": "2023-02-02", "close": 233.0814, "volume": 507.0}, {"date": "2023-02-03", "close": 229.7516, "volume": 270.0}, {"date": "2023-02-06", "close": 238.4809, "volume": 257.0}, {"date": "2023-02-07", "close": 242.9806, "volume": 595.0}, {"date": "2023-02-08", "close": 233.9813, "volume": 392.0}, {"date": "2023-02-09", "close": 224.982, "volume": 315.0}, {"date": "2023-02-10", "close": 201.1339, "volume": 611.0}, {"date": "2023-02-13", "close": 193.5, "volume": 1379.0}, {"date": "2023-02-14", "close": 175.0, "volume": 947.0}, {"date": "2023-02-15", "close": 175.5, "volume": 1186.0}, {"date": "2023-02-16", "close": 177.0, "volume": 350.0}, {"date": "2023-02-17", "close": 179.0, "volume": 265.0}, {"date": "2023-02-21", "close": 171.5, "volume": 288.0}, {"date": "2023-02-22", "close": 169.5, "volume": 109.0}, {"date": "2023-02-23", "close": 174.5, "volume": 396.0}, {"date": "2023-02-24", "close": 168.68, "volume": 253.0}, {"date": "2023-02-27", "close": 167.5, "volume": 131.0}, {"date": "2023-02-28", "close": 166.75, "volume": 150.0}, {"date": "2023-03-01", "close": 149.0, "volume": 543.0}, {"date": "2023-03-02", "close": 151.0, "volume": 324.0}, {"date": "2023-03-03", "close": 155.5, "volume": 149.0}, {"date": "2023-03-06", "close": 153.5, "volume": 337.0}, {"date": "2023-03-07", "close": 157.5, "volume": 171.0}, {"date": "2023-03-08", "close": 153.0, "volume": 208.0}, {"date": "2023-03-09", "close": 150.0, "volume": 262.0}, {"date": "2023-03-10", "close": 130.5, "volume": 348.0}, {"date": "2023-03-13", "close": 120.5, "volume": 300.0}, {"date": "2023-03-14", "close": 120.5, "volume": 372.0}, {"date": "2023-03-15", "close": 127.5, "volume": 317.0}, {"date": "2023-03-16", "close": 126.5, "volume": 398.0}, {"date": "2023-03-17", "close": 125.0, "volume": 802.0}, {"date": "2023-03-20", "close": 127.5, "volume": 1055.0}, {"date": "2023-03-21", "close": 135.5, "volume": 691.0}, {"date": "2023-03-22", "close": 126.5, "volume": 228.0}, {"date": "2023-03-23", "close": 121.0, "volume": 365.0}, {"date": "2023-03-24", "close": 129.5, "volume": 165.0}, {"date": "2023-03-27", "close": 134.0, "volume": 240.0}, {"date": "2023-03-28", "close": 131.5, "volume": 239.0}, {"date": "2023-03-29", "close": 129.75, "volume": 154.0}, {"date": "2023-03-30", "close": 151.0, "volume": 1516.0}, {"date": "2023-03-31", "close": 154.0, "volume": 564.0}, {"date": "2023-04-03", "close": 148.0, "volume": 359.0}, {"date": "2023-04-04", "close": 142.935, "volume": 242.0}, {"date": "2023-04-05", "close": 129.0, "volume": 348.0}, {"date": "2023-04-06", "close": 136.0, "volume": 587.0}, {"date": "2023-04-10", "close": 135.0, "volume": 198.0}, {"date": "2023-04-11", "close": 136.51, "volume": 141.0}, {"date": "2023-04-12", "close": 137.0, "volume": 440.0}, {"date": "2023-04-13", "close": 139.995, "volume": 129.0}, {"date": "2023-04-14", "close": 136.0, "volume": 128.0}, {"date": "2023-04-17", "close": 146.5, "volume": 741.0}, {"date": "2023-04-18", "close": 156.505, "volume": 258.0}, {"date": "2023-04-19", "close": 223.0, "volume": 797814.0}, {"date": "2023-04-20", "close": 219.0, "volume": 19875.0}, {"date": "2023-04-21", "close": 207.5, "volume": 16840.0}, {"date": "2023-04-24", "close": 217.0, "volume": 5433.0}, {"date": "2023-04-25", "close": 223.5, "volume": 3309.0}, {"date": "2023-04-26", "close": 280.0, "volume": 9713.0}, {"date": "2023-04-27", "close": 266.5, "volume": 3909.0}, {"date": "2023-04-28", "close": 263.0, "volume": 1209.0}, {"date": "2023-05-01", "close": 302.0, "volume": 5769.0}, {"date": "2023-05-02", "close": 305.0, "volume": 1759.0}, {"date": "2023-05-03", "close": 311.5, "volume": 2390.0}, {"date": "2023-05-04", "close": 366.5, "volume": 3547.0}, {"date": "2023-05-05", "close": 398.0, "volume": 4119.0}, {"date": "2023-05-08", "close": 433.0, "volume": 2971.0}, {"date": "2023-05-09", "close": 389.5, "volume": 3454.0}, {"date": "2023-05-10", "close": 299.0, "volume": 4264.0}, {"date": "2023-05-11", "close": 305.0, "volume": 3031.0}, {"date": "2023-05-12", "close": 361.5, "volume": 3256.0}, {"date": "2023-05-15", "close": 384.0, "volume": 1080.0}, {"date": "2023-05-16", "close": 352.5, "volume": 946.0}, {"date": "2023-05-17", "close": 359.0, "volume": 395.0}, {"date": "2023-05-18", "close": 339.0, "volume": 1011.0}, {"date": "2023-05-19", "close": 345.0, "volume": 938.0}, {"date": "2023-05-22", "close": 352.0, "volume": 641.0}, {"date": "2023-05-23", "close": 369.0, "volume": 1326.0}, {"date": "2023-05-24", "close": 347.5, "volume": 434.0}, {"date": "2023-05-25", "close": 353.0, "volume": 825.0}, {"date": "2023-05-26", "close": 330.0, "volume": 646.0}, {"date": "2023-05-30", "close": 326.5, "volume": 350.0}, {"date": "2023-05-31", "close": 314.5, "volume": 410.0}, {"date": "2023-06-01", "close": 305.0, "volume": 573.0}, {"date": "2023-06-02", "close": 303.0, "volume": 1101.0}, {"date": "2023-06-05", "close": 291.0, "volume": 298.0}, {"date": "2023-06-06", "close": 301.0, "volume": 193.0}, {"date": "2023-06-07", "close": 297.5, "volume": 322.0}, {"date": "2023-06-08", "close": 289.495, "volume": 173.0}, {"date": "2023-06-09", "close": 263.5, "volume": 336.0}, {"date": "2023-06-12", "close": 261.5, "volume": 325.0}, {"date": "2023-06-13", "close": 263.0, "volume": 888.0}, {"date": "2023-06-14", "close": 260.0, "volume": 408.0}, {"date": "2023-06-15", "close": 238.35, "volume": 559.0}, {"date": "2023-06-16", "close": 244.5, "volume": 233.0}, {"date": "2023-06-20", "close": 250.5, "volume": 231.0}, {"date": "2023-06-21", "close": 260.5, "volume": 166.0}, {"date": "2023-06-22", "close": 241.505, "volume": 149.0}, {"date": "2023-06-23", "close": 241.5, "volume": 147.0}, {"date": "2023-06-26", "close": 234.5, "volume": 110.0}, {"date": "2023-06-27", "close": 229.0, "volume": 169.0}, {"date": "2023-06-28", "close": 222.0, "volume": 146.0}, {"date": "2023-06-29", "close": 209.0, "volume": 313.0}, {"date": "2023-06-30", "close": 205.0, "volume": 329.0}, {"date": "2023-07-03", "close": 202.5, "volume": 60.0}, {"date": "2023-07-05", "close": 208.5, "volume": 50.0}, {"date": "2023-07-06", "close": 209.0, "volume": 150.0}, {"date": "2023-07-07", "close": 203.495, "volume": 231.0}, {"date": "2023-07-10", "close": 212.5, "volume": 201.0}, {"date": "2023-07-11", "close": 232.5, "volume": 211.0}, {"date": "2023-07-12", "close": 247.5, "volume": 256.0}, {"date": "2023-07-13", "close": 205.005, "volume": 995.0}, {"date": "2023-07-14", "close": 211.0, "volume": 155.0}, {"date": "2023-07-17", "close": 219.5, "volume": 127.0}, {"date": "2023-07-18", "close": 224.0, "volume": 108.0}, {"date": "2023-07-19", "close": 226.0, "volume": 293.0}, {"date": "2023-07-20", "close": 217.5, "volume": 373.0}, {"date": "2023-07-21", "close": 202.0, "volume": 348.0}, {"date": "2023-07-24", "close": 200.0, "volume": 400.0}, {"date": "2023-07-25", "close": 185.0, "volume": 356.0}, {"date": "2023-07-26", "close": 184.5, "volume": 83.0}, {"date": "2023-07-27", "close": 188.0, "volume": 109.0}, {"date": "2023-07-28", "close": 207.0, "volume": 812.0}, {"date": "2023-07-31", "close": 232.5, "volume": 471.0}, {"date": "2023-08-01", "close": 246.5, "volume": 855.0}, {"date": "2023-08-02", "close": 280.07, "volume": 452.0}, {"date": "2023-08-03", "close": 266.5, "volume": 2497.0}, {"date": "2023-08-04", "close": 247.5, "volume": 396.0}, {"date": "2023-08-07", "close": 235.5, "volume": 437.0}, {"date": "2023-08-08", "close": 260.1, "volume": 854.0}, {"date": "2023-08-09", "close": 259.5, "volume": 169.0}, {"date": "2023-08-10", "close": 269.5, "volume": 261.0}, {"date": "2023-08-11", "close": 275.0, "volume": 197.0}, {"date": "2023-08-14", "close": 300.5, "volume": 891.0}, {"date": "2023-08-15", "close": 242.5, "volume": 842.0}, {"date": "2023-08-16", "close": 250.0, "volume": 313.0}, {"date": "2023-08-17", "close": 236.0, "volume": 355.0}, {"date": "2023-08-18", "close": 237.31, "volume": 186.0}, {"date": "2023-08-21", "close": 225.0, "volume": 171.0}, {"date": "2023-08-22", "close": 228.0, "volume": 67.0}, {"date": "2023-08-23", "close": 212.5, "volume": 227.0}, {"date": "2023-08-24", "close": 211.5, "volume": 256.0}, {"date": "2023-08-25", "close": 224.0, "volume": 310.0}, {"date": "2023-08-28", "close": 230.0, "volume": 234.0}, {"date": "2023-08-29", "close": 231.0, "volume": 236.0}, {"date": "2023-08-30", "close": 218.0, "volume": 123.0}, {"date": "2023-08-31", "close": 217.5, "volume": 310.0}, {"date": "2023-09-01", "close": 217.0, "volume": 71.0}, {"date": "2023-09-05", "close": 217.5, "volume": 137.0}, {"date": "2023-09-06", "close": 220.5, "volume": 41.0}, {"date": "2023-09-07", "close": 219.5, "volume": 231.0}, {"date": "2023-09-08", "close": 207.0, "volume": 66.0}, {"date": "2023-09-11", "close": 206.0, "volume": 209.0}, {"date": "2023-09-12", "close": 204.0, "volume": 195.0}, {"date": "2023-09-13", "close": 201.5, "volume": 106.0}, {"date": "2023-09-14", "close": 193.5, "volume": 62.0}, {"date": "2023-09-15", "close": 192.5, "volume": 267.0}, {"date": "2023-09-18", "close": 185.0, "volume": 216.0}, {"date": "2023-09-19", "close": 182.5, "volume": 84.0}, {"date": "2023-09-20", "close": 179.25, "volume": 121.0}, {"date": "2023-09-21", "close": 171.0, "volume": 135.0}, {"date": "2023-09-22", "close": 171.5, "volume": 78.0}, {"date": "2023-09-25", "close": 166.0, "volume": 99.0}, {"date": "2023-09-26", "close": 179.945, "volume": 163.0}, {"date": "2023-09-27", "close": 206.5, "volume": 643.0}, {"date": "2023-09-28", "close": 200.5, "volume": 167.0}, {"date": "2023-09-29", "close": 202.0, "volume": 231.0}, {"date": "2023-10-02", "close": 191.5, "volume": 145.0}, {"date": "2023-10-03", "close": 184.0, "volume": 75.0}, {"date": "2023-10-04", "close": 185.0, "volume": 162.0}, {"date": "2023-10-05", "close": 177.5, "volume": 601.0}, {"date": "2023-10-06", "close": 177.5, "volume": 59.0}, {"date": "2023-10-09", "close": 170.5, "volume": 78.0}, {"date": "2023-10-10", "close": 155.5, "volume": 721.0}, {"date": "2023-10-11", "close": 151.0, "volume": 251.0}, {"date": "2023-10-12", "close": 139.0, "volume": 551.0}, {"date": "2023-10-13", "close": 137.5, "volume": 399.0}, {"date": "2023-10-16", "close": 136.0, "volume": 83.0}, {"date": "2023-10-17", "close": 143.5, "volume": 776.0}, {"date": "2023-10-18", "close": 136.0, "volume": 45.0}, {"date": "2023-10-19", "close": 137.5, "volume": 82.0}, {"date": "2023-10-20", "close": 131.5, "volume": 619.0}, {"date": "2023-10-23", "close": 128.0, "volume": 312.0}, {"date": "2023-10-24", "close": 113.0, "volume": 149.0}, {"date": "2023-10-25", "close": 117.0, "volume": 285.0}, {"date": "2023-10-26", "close": 114.0, "volume": 67.0}, {"date": "2023-10-27", "close": 112.25, "volume": 209.0}, {"date": "2023-10-30", "close": 138.5, "volume": 396422.0}, {"date": "2023-10-31", "close": 152.5, "volume": 12149.0}, {"date": "2023-11-01", "close": 149.5, "volume": 3976.0}, {"date": "2023-11-02", "close": 152.0, "volume": 1723.0}, {"date": "2023-11-03", "close": 151.5, "volume": 1180.0}, {"date": "2023-11-06", "close": 163.0, "volume": 3212.0}, {"date": "2023-11-07", "close": 175.5, "volume": 1444.0}, {"date": "2023-11-08", "close": 169.5, "volume": 1746.0}, {"date": "2023-11-09", "close": 152.25, "volume": 353.0}, {"date": "2023-11-10", "close": 175.5, "volume": 1088.0}, {"date": "2023-11-13", "close": 174.0, "volume": 2592.0}, {"date": "2023-11-14", "close": 178.5, "volume": 2737.0}, {"date": "2023-11-15", "close": 206.0, "volume": 3613.0}, {"date": "2023-11-16", "close": 199.0, "volume": 1264.0}, {"date": "2023-11-17", "close": 195.5, "volume": 344.0}, {"date": "2023-11-20", "close": 197.5, "volume": 826.0}, {"date": "2023-11-21", "close": 201.0, "volume": 503.0}, {"date": "2023-11-22", "close": 195.0, "volume": 808.0}, {"date": "2023-11-24", "close": 200.5, "volume": 360.0}, {"date": "2023-11-27", "close": 198.5, "volume": 491.0}, {"date": "2023-11-28", "close": 200.0, "volume": 683.0}, {"date": "2023-11-29", "close": 178.0, "volume": 786.0}, {"date": "2023-11-30", "close": 165.5, "volume": 1516.0}, {"date": "2023-12-01", "close": 173.5, "volume": 713.0}, {"date": "2023-12-04", "close": 169.0, "volume": 937.0}, {"date": "2023-12-05", "close": 174.5, "volume": 602.0}, {"date": "2023-12-06", "close": 177.5, "volume": 1288.0}, {"date": "2023-12-07", "close": 162.0, "volume": 1047.0}, {"date": "2023-12-08", "close": 149.5, "volume": 1636.0}, {"date": "2023-12-11", "close": 131.5, "volume": 1514.0}, {"date": "2023-12-12", "close": 129.0, "volume": 2131.0}, {"date": "2023-12-13", "close": 135.0, "volume": 1097.0}, {"date": "2023-12-14", "close": 138.5, "volume": 1335.0}, {"date": "2023-12-15", "close": 137.0, "volume": 9513.0}, {"date": "2023-12-18", "close": 127.0, "volume": 1458.0}, {"date": "2023-12-19", "close": 124.5, "volume": 687.0}, {"date": "2023-12-20", "close": 130.0, "volume": 1453.0}, {"date": "2023-12-21", "close": 127.0, "volume": 1125.0}, {"date": "2023-12-22", "close": 130.0, "volume": 672.0}, {"date": "2023-12-26", "close": 125.5, "volume": 1111.0}, {"date": "2023-12-27", "close": 128.0, "volume": 1267.0}, {"date": "2023-12-28", "close": 125.0, "volume": 804.0}, {"date": "2023-12-29", "close": 116.5, "volume": 1885.0}, {"date": "2024-01-02", "close": 114.0, "volume": 1709.0}, {"date": "2024-01-03", "close": 115.5, "volume": 870.0}, {"date": "2024-01-04", "close": 108.0, "volume": 10672.0}, {"date": "2024-01-05", "close": 108.0, "volume": 12400.0}, {"date": "2024-01-08", "close": 114.0, "volume": 13541.0}, {"date": "2024-01-09", "close": 113.5, "volume": 858.0}, {"date": "2024-01-10", "close": 112.0, "volume": 5645.0}, {"date": "2024-01-11", "close": 106.0, "volume": 1474.0}, {"date": "2024-01-12", "close": 103.0, "volume": 943.0}, {"date": "2024-01-16", "close": 101.5, "volume": 1328.0}, {"date": "2024-01-17", "close": 99.5, "volume": 1404.0}, {"date": "2024-01-18", "close": 93.5, "volume": 1538.0}, {"date": "2024-01-19", "close": 89.0, "volume": 1091.0}, {"date": "2024-01-22", "close": 95.5, "volume": 969.0}, {"date": "2024-01-23", "close": 95.5, "volume": 658.0}, {"date": "2024-01-24", "close": 90.5, "volume": 1295.0}, {"date": "2024-01-25", "close": 89.0, "volume": 1321.0}, {"date": "2024-01-26", "close": 90.5, "volume": 3123.0}, {"date": "2024-01-29", "close": 90.0, "volume": 1741.0}, {"date": "2024-01-30", "close": 89.5, "volume": 925.0}, {"date": "2024-01-31", "close": 85.5, "volume": 1741.0}, {"date": "2024-02-01", "close": 91.0, "volume": 1400.0}, {"date": "2024-02-02", "close": 95.0, "volume": 2929.0}, {"date": "2024-02-05", "close": 105.0, "volume": 6323.0}, {"date": "2024-02-06", "close": 105.5, "volume": 1117.0}, {"date": "2024-02-07", "close": 107.5, "volume": 755.0}, {"date": "2024-02-08", "close": 107.0, "volume": 1047.0}, {"date": "2024-02-09", "close": 107.0, "volume": 1020.0}, {"date": "2024-02-12", "close": 103.5, "volume": 897.0}, {"date": "2024-02-13", "close": 100.5, "volume": 1106.0}, {"date": "2024-02-14", "close": 103.5, "volume": 556.0}, {"date": "2024-02-15", "close": 108.0, "volume": 1495.0}, {"date": "2024-02-16", "close": 113.5, "volume": 1002.0}, {"date": "2024-02-20", "close": 111.5, "volume": 1528.0}, {"date": "2024-02-21", "close": 108.5, "volume": 723.0}, {"date": "2024-02-22", "close": 108.5, "volume": 766.0}, {"date": "2024-02-23", "close": 113.0, "volume": 1628.0}, {"date": "2024-02-26", "close": 117.5, "volume": 2137.0}, {"date": "2024-02-27", "close": 118.5, "volume": 2861.0}, {"date": "2024-02-28", "close": 116.5, "volume": 1418.0}, {"date": "2024-02-29", "close": 111.5, "volume": 1793.0}, {"date": "2024-03-01", "close": 111.0, "volume": 1820.0}, {"date": "2024-03-04", "close": 114.0, "volume": 1468.0}, {"date": "2024-03-05", "close": 112.5, "volume": 1189.0}, {"date": "2024-03-06", "close": 117.5, "volume": 2143.0}, {"date": "2024-03-07", "close": 116.0, "volume": 2435.0}, {"date": "2024-03-08", "close": 112.25, "volume": 1325.0}, {"date": "2024-03-11", "close": 107.0, "volume": 986.0}, {"date": "2024-03-12", "close": 105.0, "volume": 1625.0}, {"date": "2024-03-13", "close": 103.0, "volume": 1056.0}, {"date": "2024-03-14", "close": 103.0, "volume": 1392.0}, {"date": "2024-03-15", "close": 100.5, "volume": 784.0}, {"date": "2024-03-18", "close": 96.0, "volume": 1484.0}, {"date": "2024-03-19", "close": 104.5, "volume": 856.0}, {"date": "2024-03-20", "close": 109.0, "volume": 327.0}, {"date": "2024-03-21", "close": 116.5, "volume": 1378.0}, {"date": "2024-03-22", "close": 121.0, "volume": 1380.0}, {"date": "2024-03-25", "close": 123.5, "volume": 23351.0}, {"date": "2024-03-26", "close": 141.5, "volume": 2566.0}, {"date": "2024-03-27", "close": 148.0, "volume": 5769.0}, {"date": "2024-03-28", "close": 153.5, "volume": 6170.0}, {"date": "2024-04-01", "close": 154.0, "volume": 3914.0}, {"date": "2024-04-02", "close": 151.0, "volume": 2573.0}, {"date": "2024-04-03", "close": 155.0, "volume": 1072.0}, {"date": "2024-04-04", "close": 142.0, "volume": 8609.0}, {"date": "2024-04-05", "close": 141.5, "volume": 1519.0}, {"date": "2024-04-08", "close": 137.0, "volume": 1428.0}, {"date": "2024-04-09", "close": 138.0, "volume": 568.0}, {"date": "2024-04-10", "close": 134.0, "volume": 1217.0}, {"date": "2024-04-11", "close": 150.0, "volume": 2092.0}, {"date": "2024-04-12", "close": 138.5, "volume": 571.0}, {"date": "2024-04-15", "close": 128.5, "volume": 1171.0}, {"date": "2024-04-16", "close": 121.0, "volume": 662.0}, {"date": "2024-04-17", "close": 120.0, "volume": 625.0}, {"date": "2024-04-18", "close": 115.0, "volume": 222.0}, {"date": "2024-04-19", "close": 112.5, "volume": 380.0}, {"date": "2024-04-22", "close": 117.5, "volume": 554.0}, {"date": "2024-04-23", "close": 116.0, "volume": 608.0}, {"date": "2024-04-24", "close": 128.5, "volume": 7696.0}, {"date": "2024-04-25", "close": 123.5, "volume": 1549.0}, {"date": "2024-04-26", "close": 125.0, "volume": 318.0}, {"date": "2024-04-29", "close": 131.5, "volume": 385.0}, {"date": "2024-04-30", "close": 126.0, "volume": 789.0}, {"date": "2024-05-01", "close": 126.5, "volume": 1672.0}, {"date": "2024-05-02", "close": 125.0, "volume": 585.0}, {"date": "2024-05-03", "close": 131.0, "volume": 694.0}, {"date": "2024-05-06", "close": 135.5, "volume": 715.0}, {"date": "2024-05-07", "close": 144.5, "volume": 2402.0}, {"date": "2024-05-08", "close": 136.0, "volume": 615.0}, {"date": "2024-05-09", "close": 132.5, "volume": 860.0}, {"date": "2024-05-10", "close": 133.5, "volume": 461.0}, {"date": "2024-05-13", "close": 141.5, "volume": 2197.0}, {"date": "2024-05-14", "close": 144.5, "volume": 680.0}, {"date": "2024-05-15", "close": 138.0, "volume": 633.0}, {"date": "2024-05-16", "close": 135.0, "volume": 357.0}, {"date": "2024-05-17", "close": 138.5, "volume": 667.0}, {"date": "2024-05-20", "close": 136.5, "volume": 203.0}, {"date": "2024-05-21", "close": 135.0, "volume": 296.0}, {"date": "2024-05-22", "close": 133.0, "volume": 398.0}, {"date": "2024-05-23", "close": 131.5, "volume": 541.0}, {"date": "2024-05-24", "close": 129.0, "volume": 453.0}, {"date": "2024-05-28", "close": 129.505, "volume": 342.0}, {"date": "2024-05-29", "close": 126.5, "volume": 1346.0}, {"date": "2024-05-30", "close": 127.5, "volume": 950.0}, {"date": "2024-05-31", "close": 127.0, "volume": 675.0}, {"date": "2024-06-03", "close": 123.5, "volume": 511.0}, {"date": "2024-06-04", "close": 120.5, "volume": 122.0}, {"date": "2024-06-05", "close": 119.0, "volume": 456.0}, {"date": "2024-06-06", "close": 119.0, "volume": 161.0}, {"date": "2024-06-07", "close": 112.5, "volume": 429.0}, {"date": "2024-06-10", "close": 114.0, "volume": 811.0}, {"date": "2024-06-11", "close": 114.5, "volume": 573.0}, {"date": "2024-06-12", "close": 107.5, "volume": 1893.0}, {"date": "2024-06-13", "close": 110.0, "volume": 1940.0}, {"date": "2024-06-14", "close": 115.0, "volume": 464.0}, {"date": "2024-06-17", "close": 118.0, "volume": 1363.0}, {"date": "2024-06-18", "close": 110.5, "volume": 358.0}, {"date": "2024-06-20", "close": 87.0, "volume": 9456.0}, {"date": "2024-06-21", "close": 91.0, "volume": 2325.0}, {"date": "2024-06-24", "close": 86.5, "volume": 2336.0}, {"date": "2024-06-25", "close": 86.5, "volume": 1108.0}, {"date": "2024-06-26", "close": 80.0, "volume": 1284.0}, {"date": "2024-06-27", "close": 98.5, "volume": 2022.0}, {"date": "2024-06-28", "close": 98.5, "volume": 1462.0}, {"date": "2024-07-01", "close": 96.0, "volume": 163.0}, {"date": "2024-07-02", "close": 90.5, "volume": 570.0}, {"date": "2024-07-03", "close": 91.5, "volume": 435.0}, {"date": "2024-07-05", "close": 92.0, "volume": 336.0}, {"date": "2024-07-08", "close": 98.0, "volume": 535.0}, {"date": "2024-07-09", "close": 98.0, "volume": 212.0}, {"date": "2024-07-10", "close": 96.5, "volume": 743.0}, {"date": "2024-07-11", "close": 103.5, "volume": 1676.0}, {"date": "2024-07-12", "close": 107.0, "volume": 1098.0}, {"date": "2024-07-15", "close": 112.5, "volume": 2873.0}, {"date": "2024-07-16", "close": 111.5, "volume": 2795.0}, {"date": "2024-07-17", "close": 112.5, "volume": 973.0}, {"date": "2024-07-18", "close": 107.5, "volume": 373.0}, {"date": "2024-07-19", "close": 106.5, "volume": 828.0}, {"date": "2024-07-22", "close": 105.0, "volume": 254.0}, {"date": "2024-07-23", "close": 104.5, "volume": 945.0}, {"date": "2024-07-24", "close": 100.0, "volume": 274.0}, {"date": "2024-07-25", "close": 105.0, "volume": 319.0}, {"date": "2024-07-26", "close": 104.5, "volume": 265.0}, {"date": "2024-07-29", "close": 94.5, "volume": 1416.0}, {"date": "2024-07-30", "close": 95.0, "volume": 853.0}, {"date": "2024-07-31", "close": 95.0, "volume": 1009.0}, {"date": "2024-08-01", "close": 91.0, "volume": 445.0}, {"date": "2024-08-02", "close": 90.0, "volume": 1024.0}, {"date": "2024-08-05", "close": 88.5, "volume": 928.0}, {"date": "2024-08-06", "close": 88.5, "volume": 1023.0}, {"date": "2024-08-07", "close": 85.0, "volume": 537.0}, {"date": "2024-08-08", "close": 88.5, "volume": 898.0}, {"date": "2024-08-09", "close": 81.5, "volume": 2042.0}, {"date": "2024-08-12", "close": 84.0, "volume": 2065.0}, {"date": "2024-08-13", "close": 85.5, "volume": 1223.0}, {"date": "2024-08-14", "close": 86.5, "volume": 2001.0}, {"date": "2024-08-15", "close": 93.0, "volume": 878.0}, {"date": "2024-08-16", "close": 93.0, "volume": 199.0}, {"date": "2024-08-19", "close": 92.5, "volume": 965.0}, {"date": "2024-08-20", "close": 91.5, "volume": 161.0}, {"date": "2024-08-21", "close": 93.5, "volume": 443.0}, {"date": "2024-08-22", "close": 94.0, "volume": 639.0}, {"date": "2024-08-23", "close": 93.5, "volume": 449.0}, {"date": "2024-08-26", "close": 92.5, "volume": 176.0}, {"date": "2024-08-27", "close": 90.0, "volume": 418.0}, {"date": "2024-08-28", "close": 90.0, "volume": 154.0}, {"date": "2024-08-29", "close": 90.5, "volume": 257.0}, {"date": "2024-08-30", "close": 91.0, "volume": 400.0}, {"date": "2024-09-03", "close": 89.5, "volume": 260.0}, {"date": "2024-09-04", "close": 94.5, "volume": 2171.0}, {"date": "2024-09-05", "close": 96.5, "volume": 363.0}, {"date": "2024-09-06", "close": 95.0, "volume": 949.0}, {"date": "2024-09-09", "close": 89.0, "volume": 308.0}, {"date": "2024-09-10", "close": 95.0, "volume": 590.0}, {"date": "2024-09-11", "close": 92.5, "volume": 348.0}, {"date": "2024-09-12", "close": 89.5, "volume": 2733.0}, {"date": "2024-09-13", "close": 92.0, "volume": 216.0}, {"date": "2024-09-16", "close": 94.0, "volume": 669.0}, {"date": "2024-09-17", "close": 91.5, "volume": 216.0}, {"date": "2024-09-18", "close": 93.0, "volume": 1243.0}, {"date": "2024-09-19", "close": 95.0, "volume": 652.0}, {"date": "2024-09-20", "close": 99.5, "volume": 1327.0}, {"date": "2024-09-23", "close": 92.5, "volume": 744.0}, {"date": "2024-09-24", "close": 92.0, "volume": 448.0}, {"date": "2024-09-25", "close": 93.35, "volume": 111.0}, {"date": "2024-09-26", "close": 94.0, "volume": 373.0}, {"date": "2024-09-27", "close": 92.0, "volume": 572.0}, {"date": "2024-09-30", "close": 94.0, "volume": 850.0}, {"date": "2024-10-01", "close": 103.5, "volume": 2893.0}, {"date": "2024-10-02", "close": 94.5, "volume": 1271.0}, {"date": "2024-10-03", "close": 94.5, "volume": 686.0}, {"date": "2024-10-04", "close": 94.5, "volume": 324.0}, {"date": "2024-10-07", "close": 93.0, "volume": 624.0}, {"date": "2024-10-08", "close": 91.0, "volume": 644.0}, {"date": "2024-10-09", "close": 92.5, "volume": 564.0}, {"date": "2024-10-10", "close": 92.0, "volume": 351.0}, {"date": "2024-10-11", "close": 95.5, "volume": 816.0}, {"date": "2024-10-14", "close": 100.5, "volume": 856.0}, {"date": "2024-10-15", "close": 100.0, "volume": 1645.0}, {"date": "2024-10-16", "close": 108.5, "volume": 1203.0}, {"date": "2024-10-17", "close": 109.5, "volume": 2705.0}, {"date": "2024-10-18", "close": 110.75, "volume": 1714.0}, {"date": "2024-10-21", "close": 120.0, "volume": 4468.0}, {"date": "2024-10-22", "close": 120.0, "volume": 4926.0}, {"date": "2024-10-23", "close": 118.5, "volume": 2805.0}, {"date": "2024-10-24", "close": 134.5, "volume": 6254.0}, {"date": "2024-10-25", "close": 133.5, "volume": 2784.0}, {"date": "2024-10-28", "close": 142.0, "volume": 2739.0}, {"date": "2024-10-29", "close": 134.5, "volume": 1940.0}, {"date": "2024-10-30", "close": 136.5, "volume": 767.0}, {"date": "2024-10-31", "close": 136.0, "volume": 721.0}, {"date": "2024-11-01", "close": 132.5, "volume": 864.0}, {"date": "2024-11-04", "close": 149.5, "volume": 6018.0}, {"date": "2024-11-05", "close": 164.0, "volume": 3862.0}, {"date": "2024-11-06", "close": 156.5, "volume": 2164.0}, {"date": "2024-11-07", "close": 157.75, "volume": 3704.0}, {"date": "2024-11-08", "close": 158.0, "volume": 1621.0}, {"date": "2024-11-11", "close": 151.0, "volume": 4055.0}, {"date": "2024-11-12", "close": 150.0, "volume": 3411.0}, {"date": "2024-11-13", "close": 145.5, "volume": 2212.0}, {"date": "2024-11-14", "close": 142.0, "volume": 513.0}, {"date": "2024-11-15", "close": 135.0, "volume": 2212.0}, {"date": "2024-11-18", "close": 136.0, "volume": 1358.0}, {"date": "2024-11-19", "close": 136.5, "volume": 563.0}, {"date": "2024-11-20", "close": 141.0, "volume": 1155.0}, {"date": "2024-11-21", "close": 145.0, "volume": 2124.0}, {"date": "2024-11-22", "close": 151.5, "volume": 1353.0}, {"date": "2024-11-25", "close": 147.5, "volume": 1245.0}, {"date": "2024-11-26", "close": 144.5, "volume": 1927.0}, {"date": "2024-11-27", "close": 147.5, "volume": 1557.0}, {"date": "2024-11-29", "close": 148.0, "volume": 484.0}, {"date": "2024-12-02", "close": 144.0, "volume": 680.0}, {"date": "2024-12-03", "close": 141.5, "volume": 1360.0}, {"date": "2024-12-04", "close": 136.5, "volume": 1754.0}, {"date": "2024-12-05", "close": 128.0, "volume": 1658.0}, {"date": "2024-12-06", "close": 134.0, "volume": 1433.0}, {"date": "2024-12-09", "close": 137.5, "volume": 878.0}, {"date": "2024-12-10", "close": 132.0, "volume": 1377.0}, {"date": "2024-12-11", "close": 127.5, "volume": 3942.0}, {"date": "2024-12-12", "close": 120.0, "volume": 1238.0}, {"date": "2024-12-13", "close": 128.0, "volume": 2013.0}, {"date": "2024-12-16", "close": 128.0, "volume": 1207.0}, {"date": "2024-12-17", "close": 132.0, "volume": 959.0}, {"date": "2024-12-18", "close": 121.0, "volume": 1576.0}, {"date": "2024-12-19", "close": 119.5, "volume": 995.0}, {"date": "2024-12-20", "close": 125.0, "volume": 695.0}, {"date": "2024-12-23", "close": 128.5, "volume": 4983.0}, {"date": "2024-12-24", "close": 148.5, "volume": 3597.0}, {"date": "2024-12-26", "close": 161.5, "volume": 4829.0}, {"date": "2024-12-27", "close": 158.5, "volume": 4867.0}, {"date": "2024-12-30", "close": 159.5, "volume": 2577.0}, {"date": "2024-12-31", "close": 167.5, "volume": 1590.0}, {"date": "2025-01-02", "close": 166.5, "volume": 2008.0}, {"date": "2025-01-03", "close": 173.0, "volume": 1842.0}, {"date": "2025-01-06", "close": 200.0, "volume": 5696.0}, {"date": "2025-01-07", "close": 214.0, "volume": 5622.0}, {"date": "2025-01-08", "close": 196.0, "volume": 5581.0}, {"date": "2025-01-10", "close": 171.5, "volume": 2077.0}, {"date": "2025-01-13", "close": 151.0, "volume": 5646.0}, {"date": "2025-01-14", "close": 137.5, "volume": 2057.0}, {"date": "2025-01-15", "close": 138.0, "volume": 2007.0}, {"date": "2025-01-16", "close": 129.0, "volume": 1079.0}, {"date": "2025-01-17", "close": 135.0, "volume": 2178.0}, {"date": "2025-01-21", "close": 138.5, "volume": 3683.0}, {"date": "2025-01-22", "close": 136.0, "volume": 1120.0}, {"date": "2025-01-23", "close": 133.5, "volume": 1125.0}, {"date": "2025-01-24", "close": 138.0, "volume": 753.0}, {"date": "2025-01-27", "close": 137.5, "volume": 1636.0}, {"date": "2025-01-28", "close": 135.0, "volume": 1270.0}, {"date": "2025-01-29", "close": 125.0, "volume": 4821.0}, {"date": "2025-01-30", "close": 118.0, "volume": 1642.0}, {"date": "2025-01-31", "close": 117.5, "volume": 2110.0}, {"date": "2025-02-03", "close": 116.0, "volume": 1389.0}, {"date": "2025-02-04", "close": 118.0, "volume": 1524.0}, {"date": "2025-02-05", "close": 120.5, "volume": 2050.0}, {"date": "2025-02-06", "close": 121.0, "volume": 1935.0}, {"date": "2025-02-07", "close": 120.5, "volume": 1299.0}, {"date": "2025-02-10", "close": 121.5, "volume": 1944.0}, {"date": "2025-02-11", "close": 123.5, "volume": 1370.0}, {"date": "2025-02-12", "close": 125.5, "volume": 846.0}, {"date": "2025-02-13", "close": 124.25, "volume": 1663.0}, {"date": "2025-02-14", "close": 123.5, "volume": 2206.0}, {"date": "2025-02-18", "close": 125.0, "volume": 1004.0}, {"date": "2025-02-19", "close": 126.0, "volume": 579.0}, {"date": "2025-02-20", "close": 135.0, "volume": 3035.0}, {"date": "2025-02-21", "close": 137.0, "volume": 1354.0}, {"date": "2025-02-24", "close": 140.0, "volume": 1369.0}, {"date": "2025-02-25", "close": 132.5, "volume": 990.0}, {"date": "2025-02-26", "close": 127.5, "volume": 1298.0}, {"date": "2025-02-27", "close": 125.0, "volume": 547.0}, {"date": "2025-02-28", "close": 126.0, "volume": 672.0}, {"date": "2025-03-03", "close": 117.5, "volume": 2322.0}, {"date": "2025-03-04", "close": 115.5, "volume": 742.0}, {"date": "2025-03-05", "close": 119.5, "volume": 775.0}, {"date": "2025-03-06", "close": 116.5, "volume": 182.0}, {"date": "2025-03-07", "close": 109.5, "volume": 896.0}, {"date": "2025-03-10", "close": 99.0, "volume": 1943.0}, {"date": "2025-03-11", "close": 94.0, "volume": 1877.0}, {"date": "2025-03-12", "close": 92.5, "volume": 3796.0}, {"date": "2025-03-13", "close": 95.0, "volume": 1365.0}, {"date": "2025-03-14", "close": 92.5, "volume": 1668.0}, {"date": "2025-03-17", "close": 93.5, "volume": 868.0}, {"date": "2025-03-18", "close": 88.0, "volume": 1363.0}, {"date": "2025-03-19", "close": 88.5, "volume": 1652.0}, {"date": "2025-03-20", "close": 84.0, "volume": 2952.0}, {"date": "2025-03-21", "close": 86.0, "volume": 17099.0}, {"date": "2025-03-24", "close": 87.5, "volume": 5782.0}, {"date": "2025-03-25", "close": 87.0, "volume": 2776.0}, {"date": "2025-03-26", "close": 85.5, "volume": 16179.0}, {"date": "2025-03-27", "close": 89.0, "volume": 4419.0}, {"date": "2025-03-28", "close": 85.0, "volume": 6154.0}, {"date": "2025-03-31", "close": 79.0, "volume": 4624.0}, {"date": "2025-04-01", "close": 76.5, "volume": 3496.0}, {"date": "2025-04-02", "close": 82.0, "volume": 1211.0}, {"date": "2025-04-03", "close": 83.5, "volume": 2044.0}, {"date": "2025-04-04", "close": 78.0, "volume": 2002.0}, {"date": "2025-04-07", "close": 77.0, "volume": 3319.0}, {"date": "2025-04-08", "close": 75.5, "volume": 2370.0}, {"date": "2025-04-09", "close": 81.0, "volume": 4493.0}, {"date": "2025-04-10", "close": 74.0, "volume": 2083.0}, {"date": "2025-04-11", "close": 77.75, "volume": 1329.0}, {"date": "2025-04-14", "close": 87.5, "volume": 3562.0}, {"date": "2025-04-15", "close": 91.0, "volume": 2919.0}, {"date": "2025-04-16", "close": 90.25, "volume": 2301.0}, {"date": "2025-04-17", "close": 92.5, "volume": 1586.0}, {"date": "2025-04-21", "close": 89.5, "volume": 1187.0}, {"date": "2025-04-22", "close": 93.0, "volume": 2659.0}, {"date": "2025-04-23", "close": 92.0, "volume": 1205.0}, {"date": "2025-04-24", "close": 94.0, "volume": 2437.0}, {"date": "2025-04-25", "close": 71.5, "volume": 33377.0}, {"date": "2025-04-28", "close": 72.0, "volume": 4255.0}, {"date": "2025-04-29", "close": 70.5, "volume": 3241.0}, {"date": "2025-04-30", "close": 66.5, "volume": 7912.0}, {"date": "2025-05-01", "close": 67.0, "volume": 1937.0}, {"date": "2025-05-02", "close": 68.5, "volume": 2691.0}, {"date": "2025-05-05", "close": 71.5, "volume": 2775.0}, {"date": "2025-05-06", "close": 67.5, "volume": 2327.0}, {"date": "2025-05-07", "close": 68.5, "volume": 5266.0}, {"date": "2025-05-08", "close": 65.0, "volume": 4386.0}, {"date": "2025-05-09", "close": 65.0, "volume": 1637.0}, {"date": "2025-05-12", "close": 62.5, "volume": 5545.0}, {"date": "2025-05-13", "close": 65.5, "volume": 3740.0}, {"date": "2025-05-14", "close": 63.0, "volume": 1582.0}, {"date": "2025-05-15", "close": 62.5, "volume": 1491.0}, {"date": "2025-05-16", "close": 61.0, "volume": 2023.0}, {"date": "2025-05-19", "close": 61.0, "volume": 5236.0}, {"date": "2025-05-20", "close": 57.5, "volume": 5017.0}, {"date": "2025-05-21", "close": 50.0, "volume": 15080.0}, {"date": "2025-05-22", "close": 50.0, "volume": 5651.0}, {"date": "2025-05-23", "close": 52.0, "volume": 26591.0}, {"date": "2025-05-27", "close": 50.0, "volume": 6369.0}, {"date": "2025-05-28", "close": 48.75, "volume": 2154.0}, {"date": "2025-05-29", "close": 48.25, "volume": 2319.0}, {"date": "2025-05-30", "close": 47.5, "volume": 1839.0}, {"date": "2025-06-02", "close": 46.4, "volume": 4751.0}, {"date": "2025-06-03", "close": 49.885, "volume": 6991.0}, {"date": "2025-06-04", "close": 49.5, "volume": 2554.0}, {"date": "2025-06-05", "close": 50.0, "volume": 1702.0}, {"date": "2025-06-06", "close": 50.0, "volume": 5305.0}, {"date": "2025-06-09", "close": 47.95, "volume": 5164.0}, {"date": "2025-06-10", "close": 48.005, "volume": 10320.0}, {"date": "2025-06-11", "close": 46.09, "volume": 22248.0}, {"date": "2025-06-12", "close": 44.49, "volume": 6129.0}, {"date": "2025-06-13", "close": 44.97, "volume": 2216.0}, {"date": "2025-06-16", "close": 45.55, "volume": 5670.0}, {"date": "2025-06-17", "close": 45.93, "volume": 3524.0}, {"date": "2025-06-18", "close": 47.02, "volume": 3068.0}, {"date": "2025-06-20", "close": 44.5, "volume": 8284.0}, {"date": "2025-06-23", "close": 45.705, "volume": 3178.0}, {"date": "2025-06-24", "close": 53.0, "volume": 22001.0}, {"date": "2025-06-25", "close": 68.5, "volume": 150742.0}, {"date": "2025-06-26", "close": 81.0, "volume": 99549.0}, {"date": "2025-06-27", "close": 71.0, "volume": 24762.0}, {"date": "2025-06-30", "close": 82.5, "volume": 21273.0}, {"date": "2025-07-01", "close": 88.5, "volume": 37760.0}, {"date": "2025-07-02", "close": 75.5, "volume": 52776.0}, {"date": "2025-07-03", "close": 71.25, "volume": 21487.0}, {"date": "2025-07-07", "close": 64.5, "volume": 19553.0}, {"date": "2025-07-08", "close": 69.0, "volume": 12872.0}, {"date": "2025-07-09", "close": 72.0, "volume": 8003.0}, {"date": "2025-07-10", "close": 69.0, "volume": 7842.0}, {"date": "2025-07-11", "close": 71.0, "volume": 13421.0}, {"date": "2025-07-14", "close": 66.5, "volume": 12901.0}, {"date": "2025-07-15", "close": 64.5, "volume": 5317.0}, {"date": "2025-07-16", "close": 63.0, "volume": 5848.0}, {"date": "2025-07-17", "close": 60.0, "volume": 9841.0}, {"date": "2025-07-18", "close": 58.0, "volume": 15098.0}, {"date": "2025-07-21", "close": 60.5, "volume": 21641.0}, {"date": "2025-07-22", "close": 56.0, "volume": 10829.0}, {"date": "2025-07-23", "close": 72.5, "volume": 39474.0}, {"date": "2025-07-24", "close": 67.0, "volume": 9295.0}, {"date": "2025-07-25", "close": 73.0, "volume": 8246.0}, {"date": "2025-07-28", "close": 72.5, "volume": 12878.0}, {"date": "2025-07-29", "close": 72.0, "volume": 5839.0}, {"date": "2025-07-30", "close": 19.905, "volume": 769019.0}, {"date": "2025-07-31", "close": 18.28, "volume": 129058.0}, {"date": "2025-08-01", "close": 17.645, "volume": 59154.0}, {"date": "2025-08-04", "close": 18.26, "volume": 81878.0}, {"date": "2025-08-05", "close": 18.005, "volume": 96630.0}, {"date": "2025-08-06", "close": 18.25, "volume": 58957.0}, {"date": "2025-08-07", "close": 18.855, "volume": 93453.0}, {"date": "2025-08-08", "close": 17.845, "volume": 54302.0}, {"date": "2025-08-11", "close": 17.045, "volume": 40587.0}, {"date": "2025-08-12", "close": 17.375, "volume": 28680.0}, {"date": "2025-08-13", "close": 17.375, "volume": 18940.0}, {"date": "2025-08-14", "close": 17.495, "volume": 29067.0}, {"date": "2025-08-15", "close": 17.54, "volume": 72336.0}, {"date": "2025-08-18", "close": 17.2, "volume": 41974.0}, {"date": "2025-08-19", "close": 16.65, "volume": 37777.0}, {"date": "2025-08-20", "close": 16.355, "volume": 34525.0}, {"date": "2025-08-21", "close": 16.14, "volume": 26951.0}, {"date": "2025-08-22", "close": 16.7, "volume": 29659.0}, {"date": "2025-08-25", "close": 16.26, "volume": 22258.0}, {"date": "2025-08-26", "close": 15.875, "volume": 74953.0}, {"date": "2025-08-27", "close": 16.31, "volume": 44145.0}, {"date": "2025-08-28", "close": 16.475, "volume": 21330.0}, {"date": "2025-08-29", "close": 16.025, "volume": 13641.0}, {"date": "2025-09-02", "close": 16.125, "volume": 51549.0}, {"date": "2025-09-03", "close": 15.875, "volume": 25421.0}, {"date": "2025-09-04", "close": 15.525, "volume": 35856.0}, {"date": "2025-09-05", "close": 14.96, "volume": 41884.0}, {"date": "2025-09-08", "close": 14.58, "volume": 31626.0}, {"date": "2025-09-09", "close": 14.35, "volume": 31138.0}, {"date": "2025-09-10", "close": 15.35, "volume": 26487.0}, {"date": "2025-09-11", "close": 15.785, "volume": 44268.0}, {"date": "2025-09-12", "close": 15.525, "volume": 24277.0}, {"date": "2025-09-15", "close": 15.31, "volume": 34957.0}, {"date": "2025-09-16", "close": 15.3, "volume": 45298.0}, {"date": "2025-09-17", "close": 15.205, "volume": 28292.0}, {"date": "2025-09-18", "close": 15.5, "volume": 41188.0}, {"date": "2025-09-19", "close": 15.21, "volume": 54443.0}, {"date": "2025-09-22", "close": 16.0, "volume": 34562.0}, {"date": "2025-09-23", "close": 16.715, "volume": 74786.0}, {"date": "2025-09-24", "close": 16.14, "volume": 26775.0}, {"date": "2025-09-25", "close": 15.8, "volume": 19933.0}, {"date": "2025-09-26", "close": 16.59, "volume": 29286.0}, {"date": "2025-09-29", "close": 16.45, "volume": 18669.0}, {"date": "2025-09-30", "close": 16.75, "volume": 36047.0}, {"date": "2025-10-01", "close": 16.95, "volume": 35003.0}, {"date": "2025-10-02", "close": 16.155, "volume": 24100.0}, {"date": "2025-10-03", "close": 18.615, "volume": 245276.0}, {"date": "2025-10-06", "close": 18.015, "volume": 65459.0}, {"date": "2025-10-07", "close": 20.3, "volume": 159968.0}, {"date": "2025-10-08", "close": 21.5, "volume": 191348.0}, {"date": "2025-10-09", "close": 20.645, "volume": 51622.0}, {"date": "2025-10-10", "close": 18.5, "volume": 63172.0}, {"date": "2025-10-13", "close": 18.42, "volume": 52614.0}, {"date": "2025-10-14", "close": 19.5, "volume": 58259.0}, {"date": "2025-10-15", "close": 18.93, "volume": 39801.0}, {"date": "2025-10-16", "close": 18.045, "volume": 33894.0}, {"date": "2025-10-17", "close": 18.91, "volume": 25353.0}, {"date": "2025-10-20", "close": 18.8, "volume": 21764.0}, {"date": "2025-10-21", "close": 18.125, "volume": 26282.0}, {"date": "2025-10-22", "close": 17.485, "volume": 44826.0}, {"date": "2025-10-23", "close": 18.495, "volume": 28969.0}, {"date": "2025-10-24", "close": 18.665, "volume": 17125.0}, {"date": "2025-10-27", "close": 18.05, "volume": 17807.0}, {"date": "2025-10-28", "close": 17.615, "volume": 19743.0}, {"date": "2025-10-29", "close": 17.33, "volume": 61324.0}, {"date": "2025-10-30", "close": 18.32, "volume": 104381.0}, {"date": "2025-10-31", "close": 17.785, "volume": 23305.0}, {"date": "2025-11-03", "close": 17.31, "volume": 21289.0}, {"date": "2025-11-04", "close": 16.38, "volume": 22774.0}, {"date": "2025-11-05", "close": 16.895, "volume": 10257.0}, {"date": "2025-11-06", "close": 17.67, "volume": 68442.0}, {"date": "2025-11-07", "close": 17.615, "volume": 64351.0}, {"date": "2025-11-10", "close": 18.15, "volume": 22104.0}, {"date": "2025-11-11", "close": 17.91, "volume": 18272.0}, {"date": "2025-11-12", "close": 17.615, "volume": 14829.0}, {"date": "2025-11-13", "close": 18.465, "volume": 33014.0}, {"date": "2025-11-14", "close": 18.72, "volume": 31199.0}, {"date": "2025-11-17", "close": 18.57, "volume": 48344.0}, {"date": "2025-11-18", "close": 19.04, "volume": 28627.0}, {"date": "2025-11-19", "close": 18.015, "volume": 12353.0}, {"date": "2025-11-20", "close": 17.42, "volume": 24720.0}, {"date": "2025-11-21", "close": 17.6, "volume": 5050.0}, {"date": "2025-11-24", "close": 18.25, "volume": 13595.0}, {"date": "2025-11-25", "close": 19.16, "volume": 15637.0}, {"date": "2025-11-26", "close": 18.8, "volume": 20823.0}, {"date": "2025-11-28", "close": 19.27, "volume": 7431.0}, {"date": "2025-12-01", "close": 18.27, "volume": 14802.0}, {"date": "2025-12-02", "close": 17.885, "volume": 11800.0}, {"date": "2025-12-03", "close": 18.735, "volume": 7692.0}, {"date": "2025-12-04", "close": 18.71, "volume": 7907.0}, {"date": "2025-12-05", "close": 18.5, "volume": 7581.0}, {"date": "2025-12-08", "close": 18.69, "volume": 7624.0}, {"date": "2025-12-09", "close": 18.84, "volume": 10536.0}, {"date": "2025-12-10", "close": 20.2, "volume": 40270.0}, {"date": "2025-12-11", "close": 20.255, "volume": 20324.0}, {"date": "2025-12-12", "close": 18.78, "volume": 24788.0}, {"date": "2025-12-15", "close": 18.0, "volume": 31539.0}, {"date": "2025-12-16", "close": 20.135, "volume": 49742.0}, {"date": "2025-12-17", "close": 30.0, "volume": 5206904.0}, {"date": "2025-12-18", "close": 29.245, "volume": 208416.0}, {"date": "2025-12-19", "close": 29.305, "volume": 147477.0}, {"date": "2025-12-22", "close": 28.785, "volume": 67778.0}, {"date": "2025-12-23", "close": 28.42, "volume": 43974.0}, {"date": "2025-12-24", "close": 29.125, "volume": 19157.0}, {"date": "2025-12-26", "close": 29.4, "volume": 30651.0}, {"date": "2025-12-29", "close": 28.08, "volume": 30006.0}, {"date": "2025-12-30", "close": 28.15, "volume": 21747.0}, {"date": "2025-12-31", "close": 29.005, "volume": 27957.0}, {"date": "2026-01-02", "close": 28.995, "volume": 10154.0}, {"date": "2026-01-05", "close": 28.24, "volume": 8953.0}, {"date": "2026-01-06", "close": 27.68, "volume": 21695.0}, {"date": "2026-01-07", "close": 27.82, "volume": 8060.0}, {"date": "2026-01-08", "close": 28.455, "volume": 14213.0}, {"date": "2026-01-09", "close": 28.485, "volume": 8099.0}, {"date": "2026-01-12", "close": 28.0, "volume": 6065.0}, {"date": "2026-01-13", "close": 28.27, "volume": 7900.0}, {"date": "2026-01-14", "close": 28.33, "volume": 4646.0}, {"date": "2026-01-15", "close": 28.35, "volume": 4505.0}, {"date": "2026-01-16", "close": 28.34, "volume": 4701.0}, {"date": "2026-01-20", "close": 28.695, "volume": 5008.0}, {"date": "2026-01-21", "close": 28.985, "volume": 8122.0}, {"date": "2026-01-22", "close": 29.0, "volume": 14964.0}, {"date": "2026-01-23", "close": 29.025, "volume": 3848.0}, {"date": "2026-01-26", "close": 28.87, "volume": 3596.0}, {"date": "2026-01-27", "close": 28.5, "volume": 23216.0}, {"date": "2026-01-28", "close": 28.24, "volume": 6113.0}, {"date": "2026-01-29", "close": 28.325, "volume": 20463.0}, {"date": "2026-01-30", "close": 28.305, "volume": 17104.0}, {"date": "2026-02-02", "close": 28.56, "volume": 7064.0}, {"date": "2026-02-03", "close": 28.7, "volume": 7404.0}, {"date": "2026-02-04", "close": 28.865, "volume": 13951.0}, {"date": "2026-02-05", "close": 27.845, "volume": 7922.0}, {"date": "2026-02-06", "close": 27.98, "volume": 3675.0}, {"date": "2026-02-09", "close": 27.875, "volume": 2926.0}, {"date": "2026-02-10", "close": 27.86, "volume": 5240.0}, {"date": "2026-02-11", "close": 27.92, "volume": 3770.0}, {"date": "2026-02-12", "close": 27.85, "volume": 3207.0}, {"date": "2026-02-13", "close": 28.5, "volume": 6094.0}, {"date": "2026-02-17", "close": 29.67, "volume": 38832.0}, {"date": "2026-02-18", "close": 30.2, "volume": 7209.0}, {"date": "2026-02-19", "close": 29.99, "volume": 5827.0}, {"date": "2026-02-20", "close": 29.74, "volume": 5981.0}, {"date": "2026-02-23", "close": 29.82, "volume": 5509.0}, {"date": "2026-02-24", "close": 28.76, "volume": 5810.0}, {"date": "2026-02-25", "close": 29.3, "volume": 910.0}, {"date": "2026-02-26", "close": 29.685, "volume": 3041.0}, {"date": "2026-02-27", "close": 30.02, "volume": 8307.0}, {"date": "2026-03-02", "close": 30.25, "volume": 12934.0}, {"date": "2026-03-03", "close": 29.365, "volume": 3985.0}, {"date": "2026-03-04", "close": 29.645, "volume": 4065.0}, {"date": "2026-03-05", "close": 29.125, "volume": 1081.0}, {"date": "2026-03-06", "close": 29.755, "volume": 917.0}, {"date": "2026-03-09", "close": 29.51, "volume": 1402.0}, {"date": "2026-03-10", "close": 30.09, "volume": 2287.0}, {"date": "2026-03-11", "close": 30.0, "volume": 3442.0}, {"date": "2026-03-12", "close": 29.37, "volume": 2852.0}, {"date": "2026-03-13", "close": 29.565, "volume": 4900.0}, {"date": "2026-03-16", "close": 30.46, "volume": 7486.0}, {"date": "2026-03-17", "close": 30.62, "volume": 3128.0}, {"date": "2026-03-18", "close": 29.235, "volume": 3042.0}, {"date": "2026-03-19", "close": 31.23, "volume": 10111.0}, {"date": "2026-03-20", "close": 31.5, "volume": 5625.0}, {"date": "2026-03-23", "close": 30.725, "volume": 1766.0}, {"date": "2026-03-24", "close": 30.23, "volume": 3978.0}, {"date": "2026-03-25", "close": 30.805, "volume": 3799.0}, {"date": "2026-03-26", "close": 30.875, "volume": 5044.0}, {"date": "2026-03-27", "close": 29.56, "volume": 2859.0}, {"date": "2026-03-30", "close": 29.4, "volume": 2670.0}, {"date": "2026-03-31", "close": 29.875, "volume": 2976.0}, {"date": "2026-04-01", "close": 30.3, "volume": 2417.0}, {"date": "2026-04-02", "close": 30.05, "volume": 2514.0}, {"date": "2026-04-06", "close": 30.185, "volume": 3415.0}, {"date": "2026-04-07", "close": 29.65, "volume": 951.0}, {"date": "2026-04-08", "close": 30.5, "volume": 1912.0}, {"date": "2026-04-09", "close": 30.625, "volume": 772.0}, {"date": "2026-04-10", "close": 30.5, "volume": 2021.0}, {"date": "2026-04-13", "close": 31.24, "volume": 840.0}, {"date": "2026-04-14", "close": 31.145, "volume": 1847.0}, {"date": "2026-04-15", "close": 30.995, "volume": 1193.0}, {"date": "2026-04-16", "close": 30.88, "volume": 1706.0}, {"date": "2026-04-17", "close": 30.505, "volume": 3699.0}, {"date": "2026-04-20", "close": 31.66, "volume": 8830.0}, {"date": "2026-04-21", "close": 31.995, "volume": 2971.0}, {"date": "2026-04-22", "close": 32.365, "volume": 905.0}, {"date": "2026-04-23", "close": 32.01, "volume": 657.0}, {"date": "2026-04-24", "close": 32.255, "volume": 1537.0}, {"date": "2026-04-27", "close": 31.925, "volume": 534.0}, {"date": "2026-04-28", "close": 31.995, "volume": 2217.0}, {"date": "2026-04-29", "close": 31.795, "volume": 652.0}, {"date": "2026-04-30", "close": 31.835, "volume": 751.0}, {"date": "2026-05-01", "close": 32.06, "volume": 2095.0}, {"date": "2026-05-04", "close": 32.8, "volume": 31346.0}, {"date": "2026-05-05", "close": 33.305, "volume": 9071.0}, {"date": "2026-05-06", "close": 33.48, "volume": 3793.0}, {"date": "2026-05-07", "close": 33.675, "volume": 4653.0}, {"date": "2026-05-08", "close": 33.03, "volume": 1444.0}, {"date": "2026-05-11", "close": 33.225, "volume": 2481.0}, {"date": "2026-05-12", "close": 32.995, "volume": 2792.0}, {"date": "2026-05-13", "close": 33.5, "volume": 5564.0}, {"date": "2026-05-14", "close": 33.52, "volume": 2213.0}, {"date": "2026-05-15", "close": 33.5, "volume": 2128.0}, {"date": "2026-05-18", "close": 33.815, "volume": 14564.0}, {"date": "2026-05-19", "close": 34.055, "volume": 2931.0}, {"date": "2026-05-20", "close": 33.83, "volume": 2499.0}, {"date": "2026-05-21", "close": 33.895, "volume": 1919.0}, {"date": "2026-05-22", "close": 33.57, "volume": 1570.0}, {"date": "2026-05-26", "close": 33.975, "volume": 2450.0}, {"date": "2026-05-27", "close": 33.995, "volume": 2472.0}, {"date": "2026-05-28", "close": 34.345, "volume": 1439.0}, {"date": "2026-05-29", "close": 34.095, "volume": 1504.0}, {"date": "2026-06-01", "close": 34.14, "volume": 3843.0}, {"date": "2026-06-02", "close": 33.8, "volume": 1466.0}, {"date": "2026-06-03", "close": 32.8, "volume": 2925.0}, {"date": "2026-06-04", "close": 33.255, "volume": 946.0}, {"date": "2026-06-05", "close": 32.805, "volume": 1021.0}, {"date": "2026-06-08", "close": 32.93, "volume": 2764.0}, {"date": "2026-06-09", "close": 33.535, "volume": 1539.0}, {"date": "2026-06-10", "close": 32.935, "volume": 434.0}, {"date": "2026-06-11", "close": 33.245, "volume": 672.0}, {"date": "2026-06-12", "close": 32.425, "volume": 1658.0}, {"date": "2026-06-15", "close": 31.1, "volume": 11049.0}, {"date": "2026-06-16", "close": 31.645, "volume": 2435.0}, {"date": "2026-06-17", "close": 31.555, "volume": 510.0}, {"date": "2026-06-18", "close": 31.77, "volume": 4957.0}, {"date": "2026-06-22", "close": 32.5, "volume": 908.0}, {"date": "2026-06-23", "close": 32.5, "volume": 771.0}, {"date": "2026-06-24", "close": 32.53, "volume": 3251.0}, {"date": "2026-06-25", "close": 32.585, "volume": 2153.0}, {"date": "2026-06-26", "close": 32.415, "volume": 2406.0}, {"date": "2026-06-29", "close": 32.375, "volume": 2340.0}, {"date": "2026-06-30", "close": 32.535, "volume": 1186.0}, {"date": "2026-07-01", "close": 34.05, "volume": 13861.0}, {"date": "2026-07-02", "close": 33.995, "volume": 10403.0}, {"date": "2026-07-06", "close": 33.38, "volume": 1708.0}, {"date": "2026-07-07", "close": 33.49, "volume": 1019.0}, {"date": "2026-07-08", "close": 32.51, "volume": 444.0}, {"date": "2026-07-09", "close": 33.6, "volume": 543.0}, {"date": "2026-07-10", "close": 31.88, "volume": 321862.0}, {"date": "2026-07-13", "close": 32.895, "volume": 59040.0}, {"date": "2026-07-14", "close": 35.55, "volume": 28805.0}, {"date": "2026-07-15", "close": 37.86, "volume": 43890.0}, {"date": "2026-07-16", "close": 38.375, "volume": 30746.0}, {"date": "2026-07-17", "close": 38.05, "volume": 20104.0}, {"date": "2026-07-20", "close": 40.39, "volume": 44870.0}, {"date": "2026-07-21", "close": 44.635, "volume": 108202.0}, {"date": "2026-07-22", "close": 44.88, "volume": 24212.0}, {"date": "2026-07-23", "close": 46.17, "volume": 19760.0}, {"date": "2026-07-24", "close": 25.45, "volume": 59063.0}, {"date": "2026-07-27", "close": 25.45, "volume": null}, {"date": "2026-07-28", "close": 28.05, "volume": 28308.0}, {"date": "2026-07-29", "close": 30.45, "volume": 15829.0}, {"date": "2026-07-30", "close": 32.99, "volume": 22115.0}, {"date": "2026-07-31", "close": 35.02, "volume": 18493.0}, {"date": "2026-08-03", "close": 33.59, "volume": 16115.0}, {"date": "2026-08-04", "close": 37.955, "volume": 39743.0}, {"date": "2026-08-05", "close": 37.7, "volume": 26005.0}, {"date": "2026-08-06", "close": 41.635, "volume": 18524.0}, {"date": "2026-08-07", "close": 41.43, "volume": 23688.0}, {"date": "2026-08-10", "close": 41.97, "volume": 22676.0}, {"date": "2026-08-11", "close": 42.94, "volume": 5428.0}, {"date": "2026-08-12", "close": 42.77, "volume": 11184.0}, {"date": "2026-08-13", "close": 42.72, "volume": 13553.0}, {"date": "2026-08-14", "close": 42.49, "volume": 5334.0}, {"date": "2026-08-17", "close": 41.4, "volume": 14567.0}, {"date": "2026-08-18", "close": 41.52, "volume": 17632.0}, {"date": "2026-08-19", "close": 40.6, "volume": 34084.0}, {"date": "2026-08-20", "close": 38.2, "volume": 22353.0}, {"date": "2026-08-21", "close": 36.425, "volume": 25981.0}, {"date": "2026-08-24", "close": 39.5, "volume": 207322.0}, {"date": "2026-08-25", "close": 39.25, "volume": 9294.0}, {"date": "2026-08-26", "close": 39.635, "volume": 31366.0}, {"date": "2026-08-27", "close": 38.0, "volume": 37475.0}, {"date": "2026-08-28", "close": 37.0, "volume": 39378.0}, {"date": "2026-08-31", "close": 32.96, "volume": 83097.0}, {"date": "2026-09-01", "close": 30.98, "volume": 45234.0}, {"date": "2026-09-02", "close": 29.98, "volume": 33984.0}, {"date": "2026-09-03", "close": 28.85, "volume": 29122.0}, {"date": "2026-09-04", "close": 30.21, "volume": 26577.0}, {"date": "2026-09-08", "close": 29.3, "volume": 37907.0}, {"date": "2026-09-09", "close": 29.11, "volume": 36599.0}], "refreshing": true}