{"ticker": "AGPU", "overview": {"cik": "1446159", "ticker": "AGPU", "name": "Axe Compute Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006428", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006427", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006426", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006425", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006424", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006423", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001171843-26-006422", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001171843-26-006386", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001171843-26-006093", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005964", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005963", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005962", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005961", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005960", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005959", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001171843-26-005581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001171843-26-005556", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001171843-26-005555", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-29", "title": "FORM 424B3", "accession": "0001171843-26-005015", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002459", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001171843-26-004883", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004814", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-07-20", "title": "Form S-3/A", "accession": "0001171843-26-004778", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-02", "title": "FORM S-3/A", "accession": "0001171843-26-004454", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-09", "title": "FORM S-3", "accession": "0001171843-26-004013", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 98325.0, "sell_n": 0, "sell_sum": 0, "net": 98325.0, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "AGPU", "has_prices": true, "as_of": "2026-10-30", "last": 8.0, "prev_close": 8.77, "change": -0.7699999999999996, "change_pct": -0.08779931584948684, "session_volume": 207014.0, "vwap_5": 8.500218770313861, "vwap_20": 9.449460688216892, "vwap_60": 10.49237250289504, "vwap_250": 6.351518412053298, "high_52w": 12.99, "low_52w": 1.41, "avg_volume_20": 282905.0, "sessions": 400, "market_cap": {"value": 83237128.0, "shares": 10404641.0, "as_of": "2026-05-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001171843-26-005964", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Theodore Zhu", "who_key": "Zhu Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98325.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The boardroom is buying: $98K of AGPU", "source_url": "https://www.sec.gov/Archives/edgar/data/2133026/000117184326005964/0001171843-26-005964-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001171843-26-005963", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Theodore Zhu", "who_key": "Zhu Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133026/000117184326005963/0001171843-26-005963-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001171843-26-005962", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Gregory St. Clair Sr", "who_key": "ST. CLAIR GREGORY SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1817823/000117184326005962/0001171843-26-005962-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001171843-26-005961", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Charles Lee Nuzum Sr", "who_key": "Nuzum Charles Lee Sr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326005961/0001171843-26-005961-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001171843-26-005960", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Matthew Hawryluk", "who_key": "Hawryluk Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754470/000117184326005960/0001171843-26-005960-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001171843-26-005959", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Daniel E. Handley", "who_key": "HANDLEY DANIEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802449/000117184326005959/0001171843-26-005959-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0001171843-26-003798", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Theodore Zhu", "who_key": "Zhu Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326003798/0001171843-26-003798-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227031}, {"id": "0001171843-26-002658", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Daniel E. Handley", "who_key": "HANDLEY DANIEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002658/0001171843-26-002658-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001171843-26-002659", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Matthew Hawryluk", "who_key": "Hawryluk Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002659/0001171843-26-002659-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001171843-26-002660", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Gregory St. Clair Sr", "who_key": "ST. CLAIR GREGORY SR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002660/0001171843-26-002660-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001171843-26-002666", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Charles Lee Nuzum Sr", "who_key": "Nuzum Charles Lee Sr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002666/0001171843-26-002666-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001171843-26-002936", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Theodore Zhu", "who_key": "Zhu Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002936/0001171843-26-002936-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}, {"id": "0001171843-26-002587", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Jeremy Reese Yaukey-Witter", "who_key": "Yaukey-Witter Jeremy Reese", "role": "Co-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": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002587/0001171843-26-002587-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "13DG-0002116919-26-000003", "src": "13DG", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Axe Compute Inc.", "who_key": "Axe Compute Inc.", "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": "Finance Services", "country": "United States", "headline": "Axe Compute Inc. takes an activist stake in AGPU \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/0002116919-26-000003-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "0001171843-26-002228", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Kyle Robert Okamoto", "who_key": "Okamoto Kyle Robert", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "President files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002228/0001171843-26-002228-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310551}, {"id": "0001171843-26-002662", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Shawn Matthews", "who_key": "Matthews Shawn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002662/0001171843-26-002662-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001171843-26-002664", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Veena Rao", "who_key": "Rao Veena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326002664/0001171843-26-002664-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347991}, {"id": "0001171843-26-001486", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Christopher Miglino", "who_key": "MIGLINO CHRISTOPHER", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326001486/0001171843-26-001486-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383991}, {"id": "0001171843-26-000708", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Raymond F. Vennare", "who_key": "Vennare Raymond F", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17503.219999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on AGPU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/000117184326000708/0001171843-26-000708-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}], "recent_buys": [{"id": "0001171843-26-005964", "src": "INSIDERS", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Theodore Zhu", "who_key": "Zhu Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98325.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The boardroom is buying: $98K of AGPU", "source_url": "https://www.sec.gov/Archives/edgar/data/2133026/000117184326005964/0001171843-26-005964-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}], "institutional": [{"id": "13DG-0002116919-26-000003", "src": "13DG", "ticker": "AGPU", "cik": "1446159", "company": "Axe Compute Inc.", "company_raw": "Axe Compute Inc.", "who": "Axe Compute Inc.", "who_key": "Axe Compute Inc.", "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": "Finance Services", "country": "United States", "headline": "Axe Compute Inc. takes an activist stake in AGPU \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1446159/0002116919-26-000003-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Axe Compute Inc. - Common Stock", "new_value": "Axe Compute Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001446159", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001446159", "applied": 1, "detected_at": "2026-09-10T03:14:11.463135"}]}, "key_people": [{"who": "Theodore Zhu", "who_key": "Zhu Theodore", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98325.0, "sold": 0, "net": 98325.0, "trades": 1, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 98325.0, "date": "2026-09-08", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2133026/000117184326005964/0001171843-26-005964-index.htm"}], "latest": {"action": "BUY", "amount": 98325.0, "date": "2026-09-08", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2133026/000117184326005964/0001171843-26-005964-index.htm"}}], "activity": [{"date": "2026-09-08", "net": 98325.0}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006428", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006427", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006426", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006425", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006424", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001171843-26-006423", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "Initial insider holdings", "accession": "0001171843-26-006422", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001171843-26-006386", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001171843-26-006093", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005964", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005963", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005962", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005961", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005960", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001171843-26-005959", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001171843-26-005581", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001171843-26-005556", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001171843-26-005555", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-29", "title": "FORM 424B3", "accession": "0001171843-26-005015", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002459", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001171843-26-004883", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001171843-26-004814", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-07-20", "title": "Form S-3/A", "accession": "0001171843-26-004778", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-02", "title": "FORM S-3/A", "accession": "0001171843-26-004454", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-09", "title": "FORM S-3", "accession": "0001171843-26-004013", "price_sensitive": false}], "performance": {"ticker": "AGPU", "has_prices": true, "summary": {"n": 1, "avg": -0.2895204262877442, "win_rate": 0.0, "best": -0.2895204262877442, "worst": -0.2895204262877442, "as_of": "2026-10-30"}, "buys": [{"who": "Zhu Theodore", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98325.0, "date": "2026-09-08", "score": 45.6, "ref_price": 11.26, "return": -0.2895204262877442}]}, "price_series": [{"date": "2016-10-31", "close": 4709.7645, "volume": 226.0}, {"date": "2016-11-01", "close": 7829.6085, "volume": 1174.0}, {"date": "2016-11-02", "close": 10049.4975, "volume": 2863.0}, {"date": "2016-11-03", "close": 9089.5455, "volume": 652.0}, {"date": "2016-11-04", "close": 9389.5305, "volume": 216.0}, {"date": "2016-11-07", "close": 9089.5455, "volume": 119.0}, {"date": "2016-11-08", "close": 9569.5215, "volume": 390.0}, {"date": "2016-11-09", "close": 9749.5125, "volume": 106.0}, {"date": "2016-11-10", "close": 9479.526, "volume": 49.0}, {"date": "2016-11-11", "close": 8789.5605, "volume": 83.0}, {"date": "2016-11-14", "close": 7979.601, "volume": 68.0}, {"date": "2016-11-15", "close": 7559.622, "volume": 121.0}, {"date": "2016-11-16", "close": 6869.6565, "volume": 92.0}, {"date": "2016-11-17", "close": 6389.6805, "volume": 45.0}, {"date": "2016-11-18", "close": 6029.6985, "volume": 50.0}, {"date": "2016-11-21", "close": 6239.688, "volume": 215.0}, {"date": "2016-11-22", "close": 14219.289, "volume": 8266.0}, {"date": "2016-11-23", "close": 10949.4525, "volume": 812.0}, {"date": "2016-11-25", "close": 13004.3497, "volume": 866.0}, {"date": "2016-11-28", "close": 10589.4705, "volume": 444.0}, {"date": "2016-11-29", "close": 8519.574, "volume": 695.0}, {"date": "2016-11-30", "close": 7949.6025, "volume": 402.0}, {"date": "2016-12-01", "close": 9299.535, "volume": 853.0}, {"date": "2016-12-02", "close": 9329.5335, "volume": 350.0}, {"date": "2016-12-05", "close": 9059.547, "volume": 106.0}, {"date": "2016-12-06", "close": 8849.5575, "volume": 81.0}, {"date": "2016-12-07", "close": 8849.5575, "volume": 102.0}, {"date": "2016-12-08", "close": 8819.559, "volume": 199.0}, {"date": "2016-12-09", "close": 8699.565, "volume": 63.0}, {"date": "2016-12-12", "close": 8999.55, "volume": 69.0}, {"date": "2016-12-13", "close": 8939.553, "volume": 52.0}, {"date": "2016-12-14", "close": 10409.4795, "volume": 2046.0}, {"date": "2016-12-15", "close": 10079.496, "volume": 217.0}, {"date": "2016-12-16", "close": 10499.475, "volume": 238.0}, {"date": "2016-12-19", "close": 10679.466, "volume": 197.0}, {"date": "2016-12-20", "close": 10049.4975, "volume": 117.0}, {"date": "2016-12-21", "close": 9959.502, "volume": 38.0}, {"date": "2016-12-22", "close": 9659.517, "volume": 47.0}, {"date": "2016-12-23", "close": 9809.5095, "volume": 31.0}, {"date": "2016-12-27", "close": 8879.556, "volume": 139.0}, {"date": "2016-12-28", "close": 8519.574, "volume": 89.0}, {"date": "2016-12-29", "close": 8399.58, "volume": 107.0}, {"date": "2016-12-30", "close": 8399.58, "volume": 34.0}, {"date": "2017-01-03", "close": 8039.598, "volume": 63.0}, {"date": "2017-01-04", "close": 7619.619, "volume": 135.0}, {"date": "2017-01-05", "close": 7979.601, "volume": 69.0}, {"date": "2017-01-06", "close": 8489.5755, "volume": 538.0}, {"date": "2017-01-09", "close": 8339.583, "volume": 96.0}, {"date": "2017-01-10", "close": 8969.5515, "volume": 205.0}, {"date": "2017-01-11", "close": 9239.538, "volume": 863.0}, {"date": "2017-01-12", "close": 8459.577, "volume": 154.0}, {"date": "2017-01-13", "close": 7169.6415, "volume": 467.0}, {"date": "2017-01-17", "close": 7709.6145, "volume": 419.0}, {"date": "2017-01-18", "close": 7829.6085, "volume": 279.0}, {"date": "2017-01-19", "close": 7259.637, "volume": 520.0}, {"date": "2017-01-20", "close": 6899.655, "volume": 130.0}, {"date": "2017-01-23", "close": 6839.658, "volume": 122.0}, {"date": "2017-01-24", "close": 6599.67, "volume": 51.0}, {"date": "2017-01-25", "close": 6599.67, "volume": 60.0}, {"date": "2017-01-26", "close": 7019.649, "volume": 107.0}, {"date": "2017-01-27", "close": 6659.667, "volume": 67.0}, {"date": "2017-01-30", "close": 6869.6565, "volume": 64.0}, {"date": "2017-01-31", "close": 6749.6625, "volume": 58.0}, {"date": "2017-02-01", "close": 6839.658, "volume": 89.0}, {"date": "2017-02-02", "close": 6659.667, "volume": 63.0}, {"date": "2017-02-03", "close": 6689.6655, "volume": 42.0}, {"date": "2017-02-06", "close": 6479.676, "volume": 74.0}, {"date": "2017-02-07", "close": 6539.673, "volume": 185.0}, {"date": "2017-02-08", "close": 6299.685, "volume": 81.0}, {"date": "2017-02-09", "close": 6479.676, "volume": 89.0}, {"date": "2017-02-10", "close": 6569.6715, "volume": 88.0}, {"date": "2017-02-13", "close": 6479.676, "volume": 54.0}, {"date": "2017-02-14", "close": 6449.6775, "volume": 29.0}, {"date": "2017-02-15", "close": 6479.676, "volume": 72.0}, {"date": "2017-02-16", "close": 6449.6775, "volume": 49.0}, {"date": "2017-02-17", "close": 6359.682, "volume": 113.0}, {"date": "2017-02-21", "close": 6269.6865, "volume": 81.0}, {"date": "2017-02-22", "close": 6239.688, "volume": 76.0}, {"date": "2017-02-23", "close": 5759.712, "volume": 75.0}, {"date": "2017-02-24", "close": 5699.715, "volume": 69.0}, {"date": "2017-02-27", "close": 5549.7225, "volume": 39.0}, {"date": "2017-02-28", "close": 5759.712, "volume": 130.0}, {"date": "2017-03-01", "close": 7679.616, "volume": 5048.0}, {"date": "2017-03-02", "close": 6989.6505, "volume": 435.0}, {"date": "2017-03-03", "close": 6509.6745, "volume": 201.0}, {"date": "2017-03-06", "close": 6569.6715, "volume": 291.0}, {"date": "2017-03-07", "close": 6209.6895, "volume": 121.0}, {"date": "2017-03-08", "close": 6359.682, "volume": 280.0}, {"date": "2017-03-09", "close": 6509.6745, "volume": 190.0}, {"date": "2017-03-10", "close": 6329.6835, "volume": 295.0}, {"date": "2017-03-13", "close": 6359.682, "volume": 69.0}, {"date": "2017-03-14", "close": 6269.6865, "volume": 63.0}, {"date": "2017-03-15", "close": 6239.688, "volume": 122.0}, {"date": "2017-03-16", "close": 6389.6805, "volume": 498.0}, {"date": "2017-03-17", "close": 6389.6805, "volume": 71.0}, {"date": "2017-03-20", "close": 6479.676, "volume": 92.0}, {"date": "2017-03-21", "close": 6449.6775, "volume": 50.0}, {"date": "2017-03-22", "close": 6209.6895, "volume": 62.0}, {"date": "2017-03-23", "close": 6209.6895, "volume": 35.0}, {"date": "2017-03-24", "close": 6119.694, "volume": 26.0}, {"date": "2017-03-27", "close": 6209.6895, "volume": 58.0}, {"date": "2017-03-28", "close": 6389.6805, "volume": 122.0}, {"date": "2017-03-29", "close": 6329.6835, "volume": 66.0}, {"date": "2017-03-30", "close": 6329.6835, "volume": 17.0}, {"date": "2017-03-31", "close": 6299.685, "volume": 87.0}, {"date": "2017-04-03", "close": 6539.673, "volume": 108.0}, {"date": "2017-04-04", "close": 6419.679, "volume": 129.0}, {"date": "2017-04-05", "close": 6359.682, "volume": 59.0}, {"date": "2017-04-06", "close": 6689.6655, "volume": 329.0}, {"date": "2017-04-07", "close": 6899.655, "volume": 332.0}, {"date": "2017-04-10", "close": 6929.6535, "volume": 179.0}, {"date": "2017-04-11", "close": 6629.6685, "volume": 350.0}, {"date": "2017-04-12", "close": 6749.6625, "volume": 109.0}, {"date": "2017-04-13", "close": 6599.67, "volume": 49.0}, {"date": "2017-04-17", "close": 6599.67, "volume": 70.0}, {"date": "2017-04-18", "close": 6509.6745, "volume": 55.0}, {"date": "2017-04-19", "close": 7559.622, "volume": 582.0}, {"date": "2017-04-20", "close": 7169.6415, "volume": 312.0}, {"date": "2017-04-21", "close": 7229.6385, "volume": 83.0}, {"date": "2017-04-24", "close": 7019.649, "volume": 61.0}, {"date": "2017-04-25", "close": 6539.673, "volume": 146.0}, {"date": "2017-04-26", "close": 6509.6745, "volume": 59.0}, {"date": "2017-04-27", "close": 6659.667, "volume": 43.0}, {"date": "2017-04-28", "close": 6539.673, "volume": 40.0}, {"date": "2017-05-01", "close": 6599.67, "volume": 50.0}, {"date": "2017-05-02", "close": 6539.673, "volume": 28.0}, {"date": "2017-05-03", "close": 6149.6925, "volume": 44.0}, {"date": "2017-05-04", "close": 6179.691, "volume": 81.0}, {"date": "2017-05-05", "close": 5909.7045, "volume": 118.0}, {"date": "2017-05-08", "close": 5909.7045, "volume": 22.0}, {"date": "2017-05-09", "close": 5609.7195, "volume": 50.0}, {"date": "2017-05-10", "close": 5639.718, "volume": 86.0}, {"date": "2017-05-11", "close": 5669.7165, "volume": 46.0}, {"date": "2017-05-12", "close": 5699.715, "volume": 38.0}, {"date": "2017-05-15", "close": 6059.697, "volume": 228.0}, {"date": "2017-05-16", "close": 5399.73, "volume": 256.0}, {"date": "2017-05-17", "close": 5459.727, "volume": 55.0}, {"date": "2017-05-18", "close": 5219.739, "volume": 42.0}, {"date": "2017-05-19", "close": 5249.7375, "volume": 35.0}, {"date": "2017-05-22", "close": 5219.739, "volume": 16.0}, {"date": "2017-05-23", "close": 5249.7375, "volume": 12.0}, {"date": "2017-05-24", "close": 5159.742, "volume": 16.0}, {"date": "2017-05-25", "close": 5189.7405, "volume": 25.0}, {"date": "2017-05-26", "close": 5309.7345, "volume": 22.0}, {"date": "2017-05-30", "close": 5219.739, "volume": 34.0}, {"date": "2017-05-31", "close": 5219.739, "volume": 43.0}, {"date": "2017-06-01", "close": 5129.7435, "volume": 64.0}, {"date": "2017-06-02", "close": 5369.7315, "volume": 27.0}, {"date": "2017-06-05", "close": 5189.7405, "volume": 50.0}, {"date": "2017-06-06", "close": 5219.739, "volume": 31.0}, {"date": "2017-06-07", "close": 5099.745, "volume": 20.0}, {"date": "2017-06-08", "close": 5009.7495, "volume": 21.0}, {"date": "2017-06-09", "close": 5099.745, "volume": 31.0}, {"date": "2017-06-12", "close": 5129.7435, "volume": 22.0}, {"date": "2017-06-13", "close": 4979.751, "volume": 31.0}, {"date": "2017-06-14", "close": 4889.7555, "volume": 18.0}, {"date": "2017-06-15", "close": 5159.742, "volume": 2480.0}, {"date": "2017-06-16", "close": 4799.76, "volume": 196.0}, {"date": "2017-06-19", "close": 4859.757, "volume": 57.0}, {"date": "2017-06-20", "close": 4572.9713, "volume": 75.0}, {"date": "2017-06-21", "close": 4289.7855, "volume": 72.0}, {"date": "2017-06-22", "close": 4409.7795, "volume": 59.0}, {"date": "2017-06-23", "close": 4469.7765, "volume": 59.0}, {"date": "2017-06-26", "close": 4379.781, "volume": 34.0}, {"date": "2017-06-27", "close": 4229.7885, "volume": 42.0}, {"date": "2017-06-28", "close": 4139.793, "volume": 35.0}, {"date": "2017-06-29", "close": 3929.8035, "volume": 101.0}, {"date": "2017-06-30", "close": 4409.7795, "volume": 1792.0}, {"date": "2017-07-03", "close": 4379.781, "volume": 101.0}, {"date": "2017-07-05", "close": 4469.7765, "volume": 63.0}, {"date": "2017-07-06", "close": 4379.781, "volume": 67.0}, {"date": "2017-07-07", "close": 4139.793, "volume": 59.0}, {"date": "2017-07-10", "close": 4199.79, "volume": 32.0}, {"date": "2017-07-11", "close": 4259.787, "volume": 59.0}, {"date": "2017-07-12", "close": 4289.7855, "volume": 79.0}, {"date": "2017-07-13", "close": 4289.7855, "volume": 24.0}, {"date": "2017-07-14", "close": 4349.7825, "volume": 34.0}, {"date": "2017-07-17", "close": 4467.3766, "volume": 41.0}, {"date": "2017-07-18", "close": 4469.7765, "volume": 45.0}, {"date": "2017-07-19", "close": 4619.769, "volume": 40.0}, {"date": "2017-07-20", "close": 4559.772, "volume": 73.0}, {"date": "2017-07-21", "close": 4799.76, "volume": 47.0}, {"date": "2017-07-24", "close": 4979.751, "volume": 44.0}, {"date": "2017-07-25", "close": 4799.76, "volume": 31.0}, {"date": "2017-07-26", "close": 4709.7645, "volume": 30.0}, {"date": "2017-07-27", "close": 4589.7705, "volume": 117.0}, {"date": "2017-07-28", "close": 4859.757, "volume": 41.0}, {"date": "2017-07-31", "close": 4919.754, "volume": 88.0}, {"date": "2017-08-01", "close": 4529.7735, "volume": 997.0}, {"date": "2017-08-02", "close": 4589.7705, "volume": 99.0}, {"date": "2017-08-03", "close": 4559.772, "volume": 33.0}, {"date": "2017-08-04", "close": 4649.7675, "volume": 48.0}, {"date": "2017-08-07", "close": 4379.781, "volume": 74.0}, {"date": "2017-08-08", "close": 4439.778, "volume": 19.0}, {"date": "2017-08-09", "close": 4499.775, "volume": 33.0}, {"date": "2017-08-10", "close": 4499.775, "volume": 89.0}, {"date": "2017-08-11", "close": 4590.0705, "volume": 17.0}, {"date": "2017-08-14", "close": 4679.466, "volume": 57.0}, {"date": "2017-08-15", "close": 4584.3708, "volume": 37.0}, {"date": "2017-08-16", "close": 4769.7615, "volume": 30.0}, {"date": "2017-08-17", "close": 4619.769, "volume": 19.0}, {"date": "2017-08-18", "close": 4589.7705, "volume": 18.0}, {"date": "2017-08-21", "close": 4589.7705, "volume": 13.0}, {"date": "2017-08-22", "close": 4379.781, "volume": 29.0}, {"date": "2017-08-23", "close": 4349.7825, "volume": 21.0}, {"date": "2017-08-24", "close": 4499.775, "volume": 17.0}, {"date": "2017-08-25", "close": 4259.787, "volume": 31.0}, {"date": "2017-08-28", "close": 4229.7885, "volume": 40.0}, {"date": "2017-08-29", "close": 4139.793, "volume": 37.0}, {"date": "2017-08-30", "close": 4139.793, "volume": 35.0}, {"date": "2017-08-31", "close": 4199.79, "volume": 18.0}, {"date": "2017-09-01", "close": 4199.79, "volume": 8.0}, {"date": "2017-09-05", "close": 4229.7885, "volume": 37.0}, {"date": "2017-09-06", "close": 4199.79, "volume": 62.0}, {"date": "2017-09-07", "close": 4229.7885, "volume": 25.0}, {"date": "2017-09-08", "close": 4199.79, "volume": 30.0}, {"date": "2017-09-11", "close": 4169.7915, "volume": 12.0}, {"date": "2017-09-12", "close": 4199.79, "volume": 26.0}, {"date": "2017-09-13", "close": 4199.79, "volume": 21.0}, {"date": "2017-09-14", "close": 4229.7885, "volume": 23.0}, {"date": "2017-09-15", "close": 4229.7885, "volume": 109.0}, {"date": "2017-09-18", "close": 4244.7878, "volume": 30.0}, {"date": "2017-09-19", "close": 4199.79, "volume": 33.0}, {"date": "2017-09-20", "close": 4229.7885, "volume": 7.0}, {"date": "2017-09-21", "close": 4199.79, "volume": 37.0}, {"date": "2017-09-22", "close": 4199.79, "volume": 23.0}, {"date": "2017-09-25", "close": 4199.79, "volume": 26.0}, {"date": "2017-09-26", "close": 4229.7885, "volume": 13.0}, {"date": "2017-09-27", "close": 4289.7855, "volume": 104.0}, {"date": "2017-09-28", "close": 4259.787, "volume": 32.0}, {"date": "2017-09-29", "close": 4360.582, "volume": 383.0}, {"date": "2017-10-02", "close": 4469.7765, "volume": 95.0}, {"date": "2017-10-03", "close": 4559.772, "volume": 60.0}, {"date": "2017-10-04", "close": 4649.7675, "volume": 44.0}, {"date": "2017-10-05", "close": 4919.754, "volume": 123.0}, {"date": "2017-10-06", "close": 4889.7555, "volume": 50.0}, {"date": "2017-10-09", "close": 4739.763, "volume": 23.0}, {"date": "2017-10-10", "close": 4769.7615, "volume": 34.0}, {"date": "2017-10-11", "close": 5037.3481, "volume": 50.0}, {"date": "2017-10-12", "close": 4949.7525, "volume": 47.0}, {"date": "2017-10-13", "close": 4829.7585, "volume": 75.0}, {"date": "2017-10-16", "close": 4799.76, "volume": 11.0}, {"date": "2017-10-17", "close": 4859.757, "volume": 52.0}, {"date": "2017-10-18", "close": 4829.7585, "volume": 11.0}, {"date": "2017-10-19", "close": 4919.754, "volume": 15.0}, {"date": "2017-10-20", "close": 4889.7555, "volume": 19.0}, {"date": "2017-10-23", "close": 4790.7604, "volume": 10.0}, {"date": "2017-10-24", "close": 4829.7585, "volume": 23.0}, {"date": "2017-10-25", "close": 5020.249, "volume": 93.0}, {"date": "2017-10-26", "close": 5819.709, "volume": 561.0}, {"date": "2017-10-27", "close": 5666.7167, "volume": 175.0}, {"date": "2017-10-30", "close": 5609.7195, "volume": 34.0}, {"date": "2017-10-31", "close": 5639.718, "volume": 29.0}, {"date": "2017-11-01", "close": 6269.6865, "volume": 3107.0}, {"date": "2017-11-02", "close": 5609.7195, "volume": 189.0}, {"date": "2017-11-03", "close": 5969.7015, "volume": 140.0}, {"date": "2017-11-06", "close": 5939.703, "volume": 82.0}, {"date": "2017-11-07", "close": 5399.73, "volume": 100.0}, {"date": "2017-11-08", "close": 4349.7825, "volume": 239.0}, {"date": "2017-11-09", "close": 4529.7735, "volume": 320.0}, {"date": "2017-11-10", "close": 4409.7795, "volume": 107.0}, {"date": "2017-11-13", "close": 4349.7825, "volume": 42.0}, {"date": "2017-11-14", "close": 4199.79, "volume": 31.0}, {"date": "2017-11-15", "close": 4169.7915, "volume": 130.0}, {"date": "2017-11-16", "close": 4229.7885, "volume": 42.0}, {"date": "2017-11-17", "close": 4289.7855, "volume": 24.0}, {"date": "2017-11-20", "close": 4244.7878, "volume": 37.0}, {"date": "2017-11-21", "close": 4229.7885, "volume": 13.0}, {"date": "2017-11-22", "close": 4199.79, "volume": 27.0}, {"date": "2017-11-24", "close": 3989.8005, "volume": 94.0}, {"date": "2017-11-27", "close": 3779.811, "volume": 80.0}, {"date": "2017-11-28", "close": 3869.8065, "volume": 112.0}, {"date": "2017-11-29", "close": 3809.8095, "volume": 39.0}, {"date": "2017-11-30", "close": 3959.802, "volume": 133.0}, {"date": "2017-12-01", "close": 3929.8035, "volume": 38.0}, {"date": "2017-12-04", "close": 3839.808, "volume": 28.0}, {"date": "2017-12-05", "close": 3749.8125, "volume": 22.0}, {"date": "2017-12-06", "close": 3719.814, "volume": 41.0}, {"date": "2017-12-07", "close": 3773.8113, "volume": 35.0}, {"date": "2017-12-08", "close": 3629.8185, "volume": 67.0}, {"date": "2017-12-11", "close": 3450.1275, "volume": 49.0}, {"date": "2017-12-12", "close": 3213.1393, "volume": 94.0}, {"date": "2017-12-13", "close": 3149.8425, "volume": 96.0}, {"date": "2017-12-14", "close": 3149.8425, "volume": 31.0}, {"date": "2017-12-15", "close": 3209.8395, "volume": 54.0}, {"date": "2017-12-18", "close": 3419.829, "volume": 204.0}, {"date": "2017-12-19", "close": 3419.829, "volume": 44.0}, {"date": "2017-12-20", "close": 3269.8365, "volume": 259.0}, {"date": "2017-12-21", "close": 3539.823, "volume": 124.0}, {"date": "2017-12-22", "close": 3299.835, "volume": 65.0}, {"date": "2017-12-26", "close": 3149.8425, "volume": 79.0}, {"date": "2017-12-27", "close": 3449.8275, "volume": 567.0}, {"date": "2017-12-28", "close": 3239.838, "volume": 196.0}, {"date": "2017-12-29", "close": 3029.8485, "volume": 167.0}, {"date": "2018-01-02", "close": 2911.3544, "volume": 106.0}, {"date": "2018-01-03", "close": 2924.8537, "volume": 113.0}, {"date": "2018-01-04", "close": 2969.8515, "volume": 938.0}, {"date": "2018-01-05", "close": 2806.0597, "volume": 722.0}, {"date": "2018-01-08", "close": 2833.9583, "volume": 112.0}, {"date": "2018-01-09", "close": 2846.8576, "volume": 232.0}, {"date": "2018-01-10", "close": 2842.3579, "volume": 164.0}, {"date": "2018-01-11", "close": 2806.0597, "volume": 67.0}, {"date": "2018-01-12", "close": 2843.8578, "volume": 131.0}, {"date": "2018-01-16", "close": 2784.4608, "volume": 145.0}, {"date": "2018-01-17", "close": 2819.859, "volume": 135.0}, {"date": "2018-01-18", "close": 2759.862, "volume": 45.0}, {"date": "2018-01-19", "close": 2819.859, "volume": 99.0}, {"date": "2018-01-22", "close": 2759.862, "volume": 240.0}, {"date": "2018-01-23", "close": 2715.1642, "volume": 67.0}, {"date": "2018-01-24", "close": 2711.8644, "volume": 153.0}, {"date": "2018-01-25", "close": 2699.865, "volume": 141.0}, {"date": "2018-01-26", "close": 2624.8688, "volume": 127.0}, {"date": "2018-01-29", "close": 2519.874, "volume": 127.0}, {"date": "2018-01-30", "close": 2579.871, "volume": 70.0}, {"date": "2018-01-31", "close": 4079.796, "volume": 7242.0}, {"date": "2018-02-01", "close": 3629.8185, "volume": 1239.0}, {"date": "2018-02-02", "close": 3539.823, "volume": 777.0}, {"date": "2018-02-05", "close": 3239.838, "volume": 621.0}, {"date": "2018-02-06", "close": 3209.8395, "volume": 233.0}, {"date": "2018-02-07", "close": 3316.3342, "volume": 168.0}, {"date": "2018-02-08", "close": 3479.826, "volume": 140.0}, {"date": "2018-02-09", "close": 3329.8335, "volume": 254.0}, {"date": "2018-02-12", "close": 3389.8305, "volume": 293.0}, {"date": "2018-02-13", "close": 3269.8365, "volume": 146.0}, {"date": "2018-02-14", "close": 3329.8335, "volume": 98.0}, {"date": "2018-02-15", "close": 3300.135, "volume": 141.0}, {"date": "2018-02-16", "close": 3299.835, "volume": 96.0}, {"date": "2018-02-20", "close": 3209.8395, "volume": 73.0}, {"date": "2018-02-21", "close": 3329.8335, "volume": 306.0}, {"date": "2018-02-22", "close": 3269.8365, "volume": 54.0}, {"date": "2018-02-23", "close": 3236.8381, "volume": 42.0}, {"date": "2018-02-26", "close": 3449.8275, "volume": 167.0}, {"date": "2018-02-27", "close": 3418.3291, "volume": 260.0}, {"date": "2018-02-28", "close": 3389.8305, "volume": 58.0}, {"date": "2018-03-01", "close": 3299.835, "volume": 89.0}, {"date": "2018-03-02", "close": 3299.835, "volume": 36.0}, {"date": "2018-03-05", "close": 3509.8245, "volume": 63.0}, {"date": "2018-03-06", "close": 3719.814, "volume": 339.0}, {"date": "2018-03-07", "close": 3809.8095, "volume": 73.0}, {"date": "2018-03-08", "close": 3809.8095, "volume": 61.0}, {"date": "2018-03-09", "close": 4042.5979, "volume": 214.0}, {"date": "2018-03-12", "close": 4169.7915, "volume": 193.0}, {"date": "2018-03-13", "close": 4079.796, "volume": 179.0}, {"date": "2018-03-14", "close": 3809.8095, "volume": 94.0}, {"date": "2018-03-15", "close": 3659.817, "volume": 70.0}, {"date": "2018-03-16", "close": 3779.811, "volume": 93.0}, {"date": "2018-03-19", "close": 3479.826, "volume": 99.0}, {"date": "2018-03-20", "close": 3209.8395, "volume": 156.0}, {"date": "2018-03-21", "close": 3389.8305, "volume": 60.0}, {"date": "2018-03-22", "close": 3359.832, "volume": 60.0}, {"date": "2018-03-23", "close": 3299.835, "volume": 75.0}, {"date": "2018-03-26", "close": 3269.8365, "volume": 49.0}, {"date": "2018-03-27", "close": 3359.832, "volume": 139.0}, {"date": "2018-03-28", "close": 3449.8275, "volume": 51.0}, {"date": "2018-03-29", "close": 3299.835, "volume": 451.0}, {"date": "2018-04-02", "close": 3359.832, "volume": 74.0}, {"date": "2018-04-03", "close": 2429.8785, "volume": 349.0}, {"date": "2018-04-04", "close": 3029.8485, "volume": 1412.0}, {"date": "2018-04-05", "close": 2894.8552, "volume": 176.0}, {"date": "2018-04-06", "close": 2755.6622, "volume": 61.0}, {"date": "2018-04-09", "close": 2670.1665, "volume": 87.0}, {"date": "2018-04-10", "close": 2609.8695, "volume": 183.0}, {"date": "2018-04-11", "close": 2703.1648, "volume": 49.0}, {"date": "2018-04-12", "close": 2783.2608, "volume": 54.0}, {"date": "2018-04-13", "close": 2738.863, "volume": 28.0}, {"date": "2018-04-16", "close": 2716.3642, "volume": 78.0}, {"date": "2018-04-17", "close": 2675.8662, "volume": 22.0}, {"date": "2018-04-18", "close": 2686.3657, "volume": 12.0}, {"date": "2018-04-19", "close": 2654.8672, "volume": 31.0}, {"date": "2018-04-20", "close": 2666.8666, "volume": 19.0}, {"date": "2018-04-23", "close": 2504.8747, "volume": 88.0}, {"date": "2018-04-24", "close": 2699.865, "volume": 57.0}, {"date": "2018-04-25", "close": 2874.7563, "volume": 118.0}, {"date": "2018-04-26", "close": 3029.8485, "volume": 83.0}, {"date": "2018-04-27", "close": 3029.8485, "volume": 79.0}, {"date": "2018-04-30", "close": 2960.8519, "volume": 34.0}, {"date": "2018-05-01", "close": 2849.8575, "volume": 51.0}, {"date": "2018-05-02", "close": 2948.8526, "volume": 16.0}, {"date": "2018-05-03", "close": 2935.3532, "volume": 14.0}, {"date": "2018-05-04", "close": 2969.8515, "volume": 28.0}, {"date": "2018-05-07", "close": 2992.6504, "volume": 29.0}, {"date": "2018-05-08", "close": 2951.2524, "volume": 27.0}, {"date": "2018-05-09", "close": 2849.8575, "volume": 22.0}, {"date": "2018-05-10", "close": 2945.8527, "volume": 276.0}, {"date": "2018-05-11", "close": 2894.8552, "volume": 36.0}, {"date": "2018-05-14", "close": 2909.8545, "volume": 22.0}, {"date": "2018-05-15", "close": 2963.8518, "volume": 36.0}, {"date": "2018-05-16", "close": 2909.8545, "volume": 51.0}, {"date": "2018-05-17", "close": 2940.453, "volume": 23.0}, {"date": "2018-05-18", "close": 3029.8485, "volume": 23.0}, {"date": "2018-05-21", "close": 2945.8527, "volume": 12.0}, {"date": "2018-05-22", "close": 2939.853, "volume": 24.0}, {"date": "2018-05-23", "close": 2999.85, "volume": 17.0}, {"date": "2018-05-24", "close": 2998.0501, "volume": 20.0}, {"date": "2018-05-25", "close": 3029.8485, "volume": 350.0}, {"date": "2018-05-29", "close": 3029.8485, "volume": 39.0}, {"date": "2018-05-30", "close": 3329.8335, "volume": 196.0}, {"date": "2018-05-31", "close": 3899.805, "volume": 371.0}, {"date": "2018-06-01", "close": 3509.8245, "volume": 186.0}, {"date": "2018-06-04", "close": 3479.826, "volume": 43.0}, {"date": "2018-06-05", "close": 3539.823, "volume": 63.0}, {"date": "2018-06-06", "close": 3749.8125, "volume": 87.0}, {"date": "2018-06-07", "close": 3809.8095, "volume": 54.0}, {"date": "2018-06-08", "close": 3899.805, "volume": 54.0}, {"date": "2018-06-11", "close": 3869.8065, "volume": 43.0}, {"date": "2018-06-12", "close": 3899.805, "volume": 20.0}, {"date": "2018-06-13", "close": 3599.82, "volume": 52.0}, {"date": "2018-06-14", "close": 3419.829, "volume": 133.0}, {"date": "2018-06-15", "close": 3359.832, "volume": 59.0}, {"date": "2018-06-18", "close": 3089.5455, "volume": 49.0}, {"date": "2018-06-19", "close": 3059.847, "volume": 100.0}, {"date": "2018-06-20", "close": 3239.838, "volume": 18.0}, {"date": "2018-06-21", "close": 3239.838, "volume": 46.0}, {"date": "2018-06-22", "close": 3380.231, "volume": 25.0}, {"date": "2018-06-25", "close": 3359.832, "volume": 16.0}, {"date": "2018-06-26", "close": 3416.8292, "volume": 8.0}, {"date": "2018-06-27", "close": 3359.832, "volume": 58.0}, {"date": "2018-06-28", "close": 3511.3244, "volume": 44.0}, {"date": "2018-06-29", "close": 3389.8305, "volume": 104.0}, {"date": "2018-07-02", "close": 3299.835, "volume": 30.0}, {"date": "2018-07-03", "close": 3452.8274, "volume": 17.0}, {"date": "2018-07-05", "close": 3449.8275, "volume": 18.0}, {"date": "2018-07-06", "close": 3612.4194, "volume": 60.0}, {"date": "2018-07-09", "close": 3540.123, "volume": 21.0}, {"date": "2018-07-10", "close": 3509.8245, "volume": 16.0}, {"date": "2018-07-11", "close": 3662.8169, "volume": 327.0}, {"date": "2018-07-12", "close": 3749.8125, "volume": 64.0}, {"date": "2018-07-13", "close": 3899.805, "volume": 1213.0}, {"date": "2018-07-16", "close": 3629.8185, "volume": 114.0}, {"date": "2018-07-17", "close": 3839.808, "volume": 154.0}, {"date": "2018-07-18", "close": 3599.82, "volume": 50.0}, {"date": "2018-07-19", "close": 3599.82, "volume": 81.0}, {"date": "2018-07-20", "close": 3539.523, "volume": 41.0}, {"date": "2018-07-23", "close": 3445.3277, "volume": 58.0}, {"date": "2018-07-24", "close": 3359.832, "volume": 53.0}, {"date": "2018-07-25", "close": 3299.835, "volume": 57.0}, {"date": "2018-07-26", "close": 3305.8347, "volume": 32.0}, {"date": "2018-07-27", "close": 3599.82, "volume": 69.0}, {"date": "2018-07-30", "close": 3449.8275, "volume": 50.0}, {"date": "2018-07-31", "close": 3479.826, "volume": 25.0}, {"date": "2018-08-01", "close": 3599.82, "volume": 11.0}, {"date": "2018-08-02", "close": 3509.8245, "volume": 26.0}, {"date": "2018-08-03", "close": 3629.8185, "volume": 14.0}, {"date": "2018-08-06", "close": 3599.82, "volume": 20.0}, {"date": "2018-08-07", "close": 3542.8229, "volume": 87.0}, {"date": "2018-08-08", "close": 3629.8185, "volume": 17.0}, {"date": "2018-08-09", "close": 3659.817, "volume": 27.0}, {"date": "2018-08-10", "close": 3689.8155, "volume": 21.0}, {"date": "2018-08-13", "close": 3854.8072, "volume": 42.0}, {"date": "2018-08-14", "close": 3779.511, "volume": 52.0}, {"date": "2018-08-15", "close": 3659.817, "volume": 43.0}, {"date": "2018-08-16", "close": 3651.7174, "volume": 11.0}, {"date": "2018-08-17", "close": 3539.823, "volume": 17.0}, {"date": "2018-08-20", "close": 3493.0253, "volume": 29.0}, {"date": "2018-08-21", "close": 3449.8275, "volume": 31.0}, {"date": "2018-08-22", "close": 3512.8243, "volume": 9.0}, {"date": "2018-08-23", "close": 3479.826, "volume": 27.0}, {"date": "2018-08-24", "close": 3539.823, "volume": 15.0}, {"date": "2018-08-27", "close": 3629.8185, "volume": 22.0}, {"date": "2018-08-28", "close": 3629.8185, "volume": 35.0}, {"date": "2018-08-29", "close": 3689.8155, "volume": 14.0}, {"date": "2018-08-30", "close": 3599.82, "volume": 7.0}, {"date": "2018-08-31", "close": 3389.8305, "volume": 55.0}, {"date": "2018-09-04", "close": 3449.8275, "volume": 12.0}, {"date": "2018-09-05", "close": 3389.8305, "volume": 20.0}, {"date": "2018-09-06", "close": 3434.8283, "volume": 14.0}, {"date": "2018-09-07", "close": 3419.829, "volume": 25.0}, {"date": "2018-09-10", "close": 3314.8342, "volume": 46.0}, {"date": "2018-09-11", "close": 3299.835, "volume": 9.0}, {"date": "2018-09-12", "close": 3149.8425, "volume": 26.0}, {"date": "2018-09-13", "close": 3209.8395, "volume": 48.0}, {"date": "2018-09-14", "close": 2999.85, "volume": 16.0}, {"date": "2018-09-17", "close": 3029.8485, "volume": 7.0}, {"date": "2018-09-18", "close": 3149.8425, "volume": 17.0}, {"date": "2018-09-19", "close": 2999.85, "volume": 33.0}, {"date": "2018-09-20", "close": 3029.8485, "volume": 7.0}, {"date": "2018-09-21", "close": 3029.8485, "volume": 42.0}, {"date": "2018-09-24", "close": 2969.8515, "volume": 21.0}, {"date": "2018-09-25", "close": 2969.8515, "volume": 42.0}, {"date": "2018-09-26", "close": 2999.85, "volume": 16.0}, {"date": "2018-09-27", "close": 3179.841, "volume": 54.0}, {"date": "2018-09-28", "close": 3179.841, "volume": 21.0}, {"date": "2018-10-01", "close": 2999.85, "volume": 16.0}, {"date": "2018-10-02", "close": 3029.8485, "volume": 50.0}, {"date": "2018-10-03", "close": 3044.8477, "volume": 14.0}, {"date": "2018-10-04", "close": 3164.8417, "volume": 30.0}, {"date": "2018-10-05", "close": 3059.847, "volume": 38.0}, {"date": "2018-10-08", "close": 2969.8515, "volume": 25.0}, {"date": "2018-10-09", "close": 2939.853, "volume": 72.0}, {"date": "2018-10-10", "close": 2759.862, "volume": 50.0}, {"date": "2018-10-11", "close": 2731.3634, "volume": 25.0}, {"date": "2018-10-12", "close": 2787.1606, "volume": 15.0}, {"date": "2018-10-15", "close": 2669.8665, "volume": 22.0}, {"date": "2018-10-16", "close": 2669.8665, "volume": 28.0}, {"date": "2018-10-17", "close": 2639.868, "volume": 27.0}, {"date": "2018-10-18", "close": 2542.3729, "volume": 37.0}, {"date": "2018-10-19", "close": 2576.8711, "volume": 12.0}, {"date": "2018-10-22", "close": 2504.8747, "volume": 8.0}, {"date": "2018-10-23", "close": 2759.562, "volume": 62.0}, {"date": "2018-10-24", "close": 2504.8747, "volume": 34.0}, {"date": "2018-10-25", "close": 2472.1764, "volume": 12.0}, {"date": "2018-10-26", "close": 2549.8725, "volume": 17.0}, {"date": "2018-10-29", "close": 2512.3744, "volume": 15.0}, {"date": "2018-10-30", "close": 2624.8688, "volume": 17.0}, {"date": "2018-10-31", "close": 2543.8728, "volume": 14.0}, {"date": "2018-11-01", "close": 2578.6711, "volume": 13.0}, {"date": "2018-11-02", "close": 2609.8695, "volume": 54.0}, {"date": "2018-11-05", "close": 2555.8722, "volume": 17.0}, {"date": "2018-11-06", "close": 2636.8681, "volume": 10.0}, {"date": "2018-11-07", "close": 2610.1695, "volume": 87.0}, {"date": "2018-11-08", "close": 2624.8688, "volume": 11.0}, {"date": "2018-11-09", "close": 2789.8605, "volume": 26.0}, {"date": "2018-11-12", "close": 2849.8575, "volume": 35.0}, {"date": "2018-11-13", "close": 2789.8605, "volume": 16.0}, {"date": "2018-11-14", "close": 2669.8665, "volume": 8.0}, {"date": "2018-11-15", "close": 2504.8747, "volume": 21.0}, {"date": "2018-11-16", "close": 2462.8768, "volume": 17.0}, {"date": "2018-11-19", "close": 2698.3651, "volume": 15.0}, {"date": "2018-11-20", "close": 2431.0784, "volume": 4.0}, {"date": "2018-11-21", "close": 2489.8755, "volume": 7.0}, {"date": "2018-11-23", "close": 2483.8758, "volume": 4.0}, {"date": "2018-11-26", "close": 2459.877, "volume": 19.0}, {"date": "2018-11-27", "close": 2309.8845, "volume": 30.0}, {"date": "2018-11-28", "close": 2339.583, "volume": 7.0}, {"date": "2018-11-29", "close": 2279.886, "volume": 8.0}, {"date": "2018-11-30", "close": 2279.886, "volume": 8.0}, {"date": "2018-12-03", "close": 2343.1828, "volume": 19.0}, {"date": "2018-12-04", "close": 2339.883, "volume": 10.0}, {"date": "2018-12-06", "close": 2099.895, "volume": 17.0}, {"date": "2018-12-07", "close": 2249.8875, "volume": 25.0}, {"date": "2018-12-10", "close": 2079.196, "volume": 10.0}, {"date": "2018-12-11", "close": 2039.898, "volume": 3.0}, {"date": "2018-12-12", "close": 2183.8908, "volume": 4.0}, {"date": "2018-12-13", "close": 2249.8875, "volume": 11.0}, {"date": "2018-12-14", "close": 2249.8875, "volume": 5.0}, {"date": "2018-12-17", "close": 2189.8905, "volume": 5.0}, {"date": "2018-12-18", "close": 2100.795, "volume": 44.0}, {"date": "2018-12-19", "close": 2012.8994, "volume": 18.0}, {"date": "2018-12-20", "close": 1979.901, "volume": 12.0}, {"date": "2018-12-21", "close": 1859.907, "volume": 19.0}, {"date": "2018-12-24", "close": 1839.127, "volume": 6.0}, {"date": "2018-12-26", "close": 1898.9051, "volume": 7.0}, {"date": "2018-12-27", "close": 1978.7011, "volume": 12.0}, {"date": "2018-12-28", "close": 1907.9046, "volume": 25.0}, {"date": "2018-12-31", "close": 1857.2641, "volume": 13.0}, {"date": "2019-01-02", "close": 1949.9025, "volume": 4.0}, {"date": "2019-01-03", "close": 1869.2065, "volume": 5.0}, {"date": "2019-01-04", "close": 1943.9028, "volume": 11.0}, {"date": "2019-01-07", "close": 1919.904, "volume": 13.0}, {"date": "2019-01-08", "close": 1940.303, "volume": 8.0}, {"date": "2019-01-09", "close": 2219.889, "volume": 36.0}, {"date": "2019-01-10", "close": 2340.783, "volume": 15.0}, {"date": "2019-01-11", "close": 2547.2476, "volume": 28.0}, {"date": "2019-01-14", "close": 2519.874, "volume": 13.0}, {"date": "2019-01-15", "close": 2461.3769, "volume": 8.0}, {"date": "2019-01-16", "close": 2616.6792, "volume": 32.0}, {"date": "2019-01-17", "close": 2942.8528, "volume": 337.0}, {"date": "2019-01-18", "close": 2960.8519, "volume": 48.0}, {"date": "2019-01-22", "close": 2879.856, "volume": 65.0}, {"date": "2019-01-23", "close": 2765.5617, "volume": 29.0}, {"date": "2019-01-24", "close": 2806.0597, "volume": 7.0}, {"date": "2019-01-25", "close": 2910.7545, "volume": 44.0}, {"date": "2019-01-28", "close": 2969.8515, "volume": 7.0}, {"date": "2019-01-29", "close": 3059.847, "volume": 17.0}, {"date": "2019-01-30", "close": 3149.8425, "volume": 31.0}, {"date": "2019-01-31", "close": 3284.8357, "volume": 13.0}, {"date": "2019-02-01", "close": 3179.841, "volume": 6.0}, {"date": "2019-02-04", "close": 3239.838, "volume": 13.0}, {"date": "2019-02-05", "close": 3239.838, "volume": 79.0}, {"date": "2019-02-06", "close": 3179.841, "volume": 18.0}, {"date": "2019-02-07", "close": 3059.847, "volume": 25.0}, {"date": "2019-02-08", "close": 2909.8545, "volume": 27.0}, {"date": "2019-02-11", "close": 2850.1575, "volume": 15.0}, {"date": "2019-02-12", "close": 2834.8582, "volume": 12.0}, {"date": "2019-02-13", "close": 2969.8515, "volume": 23.0}, {"date": "2019-02-14", "close": 2880.156, "volume": 14.0}, {"date": "2019-02-15", "close": 2849.8575, "volume": 9.0}, {"date": "2019-02-19", "close": 2796.4602, "volume": 20.0}, {"date": "2019-02-20", "close": 2699.865, "volume": 17.0}, {"date": "2019-02-21", "close": 2669.8665, "volume": 29.0}, {"date": "2019-02-22", "close": 2640.468, "volume": 18.0}, {"date": "2019-02-25", "close": 2579.871, "volume": 16.0}, {"date": "2019-02-26", "close": 2504.8747, "volume": 28.0}, {"date": "2019-02-27", "close": 2699.865, "volume": 31.0}, {"date": "2019-02-28", "close": 2819.259, "volume": 16.0}, {"date": "2019-03-01", "close": 2707.6646, "volume": 17.0}, {"date": "2019-03-04", "close": 2639.868, "volume": 20.0}, {"date": "2019-03-05", "close": 2671.0664, "volume": 23.0}, {"date": "2019-03-06", "close": 2579.871, "volume": 10.0}, {"date": "2019-03-07", "close": 2487.1756, "volume": 34.0}, {"date": "2019-03-08", "close": 2399.88, "volume": 12.0}, {"date": "2019-03-11", "close": 2699.265, "volume": 14.0}, {"date": "2019-03-12", "close": 2549.8725, "volume": 14.0}, {"date": "2019-03-13", "close": 2433.1783, "volume": 20.0}, {"date": "2019-03-14", "close": 2433.1783, "volume": 19.0}, {"date": "2019-03-15", "close": 2459.877, "volume": 83.0}, {"date": "2019-03-18", "close": 2496.1752, "volume": 33.0}, {"date": "2019-03-19", "close": 2494.3753, "volume": 15.0}, {"date": "2019-03-20", "close": 2549.8725, "volume": 16.0}, {"date": "2019-03-21", "close": 2532.1734, "volume": 350.0}, {"date": "2019-03-22", "close": 2431.3784, "volume": 73.0}, {"date": "2019-03-25", "close": 2444.8777, "volume": 24.0}, {"date": "2019-03-26", "close": 2399.88, "volume": 23.0}, {"date": "2019-03-27", "close": 2281.6859, "volume": 41.0}, {"date": "2019-03-28", "close": 2324.8838, "volume": 46.0}, {"date": "2019-03-29", "close": 2249.8875, "volume": 21.0}, {"date": "2019-04-01", "close": 2309.8845, "volume": 33.0}, {"date": "2019-04-02", "close": 2182.3909, "volume": 42.0}, {"date": "2019-04-03", "close": 2221.0889, "volume": 15.0}, {"date": "2019-04-04", "close": 2244.7878, "volume": 8.0}, {"date": "2019-04-05", "close": 2369.8815, "volume": 38.0}, {"date": "2019-04-08", "close": 2197.0901, "volume": 27.0}, {"date": "2019-04-09", "close": 2249.8875, "volume": 11.0}, {"date": "2019-04-10", "close": 2118.1941, "volume": 11.0}, {"date": "2019-04-11", "close": 2190.1905, "volume": 10.0}, {"date": "2019-04-12", "close": 2253.1873, "volume": 7.0}, {"date": "2019-04-15", "close": 2204.8897, "volume": 7.0}, {"date": "2019-04-16", "close": 2249.8875, "volume": 11.0}, {"date": "2019-04-17", "close": 2249.5875, "volume": 7.0}, {"date": "2019-04-18", "close": 2341.9829, "volume": 26.0}, {"date": "2019-04-22", "close": 2194.3903, "volume": 14.0}, {"date": "2019-04-23", "close": 2221.0889, "volume": 7.0}, {"date": "2019-04-24", "close": 2160.792, "volume": 8.0}, {"date": "2019-04-25", "close": 2165.8917, "volume": 6.0}, {"date": "2019-04-26", "close": 2219.289, "volume": 12.0}, {"date": "2019-04-29", "close": 2227.3886, "volume": 11.0}, {"date": "2019-04-30", "close": 2195.8902, "volume": 11.0}, {"date": "2019-05-01", "close": 2159.892, "volume": 6.0}, {"date": "2019-05-02", "close": 2144.8928, "volume": 14.0}, {"date": "2019-05-03", "close": 2181.7909, "volume": 3.0}, {"date": "2019-05-06", "close": 2017.9991, "volume": 9.0}, {"date": "2019-05-07", "close": 2039.898, "volume": 14.0}, {"date": "2019-05-08", "close": 2099.895, "volume": 4.0}, {"date": "2019-05-09", "close": 2070.1965, "volume": 10.0}, {"date": "2019-05-10", "close": 2093.8953, "volume": 19.0}, {"date": "2019-05-13", "close": 1958.902, "volume": 10.0}, {"date": "2019-05-14", "close": 1883.9058, "volume": 12.0}, {"date": "2019-05-15", "close": 1859.907, "volume": 10.0}, {"date": "2019-05-16", "close": 1503.2248, "volume": 81.0}, {"date": "2019-05-17", "close": 1889.9055, "volume": 102.0}, {"date": "2019-05-20", "close": 1664.9168, "volume": 19.0}, {"date": "2019-05-21", "close": 1566.2217, "volume": 14.0}, {"date": "2019-05-22", "close": 1619.919, "volume": 109.0}, {"date": "2019-05-23", "close": 1649.9175, "volume": 44.0}, {"date": "2019-05-24", "close": 1664.9168, "volume": 76.0}, {"date": "2019-05-28", "close": 1506.5247, "volume": 39.0}, {"date": "2019-05-29", "close": 1553.6223, "volume": 6.0}, {"date": "2019-05-30", "close": 1575.5212, "volume": 20.0}, {"date": "2019-05-31", "close": 1569.5215, "volume": 6.0}, {"date": "2019-06-03", "close": 1559.922, "volume": 12.0}, {"date": "2019-06-04", "close": 1676.9162, "volume": 30.0}, {"date": "2019-06-05", "close": 1799.31, "volume": 8.0}, {"date": "2019-06-06", "close": 1619.919, "volume": 16.0}, {"date": "2019-06-07", "close": 1619.919, "volume": 22.0}, {"date": "2019-06-10", "close": 1799.91, "volume": 28.0}, {"date": "2019-06-11", "close": 1783.7108, "volume": 11.0}, {"date": "2019-06-12", "close": 1799.91, "volume": 13.0}, {"date": "2019-06-13", "close": 1919.904, "volume": 25.0}, {"date": "2019-06-14", "close": 1799.91, "volume": 19.0}, {"date": "2019-06-17", "close": 1919.904, "volume": 25.0}, {"date": "2019-06-18", "close": 1784.9107, "volume": 28.0}, {"date": "2019-06-19", "close": 1649.9175, "volume": 34.0}, {"date": "2019-06-20", "close": 1619.919, "volume": 21.0}, {"date": "2019-06-21", "close": 1559.922, "volume": 17.0}, {"date": "2019-06-24", "close": 1619.919, "volume": 42.0}, {"date": "2019-06-25", "close": 1658.9171, "volume": 70.0}, {"date": "2019-06-26", "close": 2009.8995, "volume": 41.0}, {"date": "2019-06-27", "close": 2399.88, "volume": 54.0}, {"date": "2019-06-28", "close": 2242.3879, "volume": 40.0}, {"date": "2019-07-01", "close": 2369.8815, "volume": 27.0}, {"date": "2019-07-02", "close": 2309.8845, "volume": 21.0}, {"date": "2019-07-03", "close": 2219.889, "volume": 26.0}, {"date": "2019-07-05", "close": 2132.5484, "volume": 12.0}, {"date": "2019-07-08", "close": 2159.892, "volume": 9.0}, {"date": "2019-07-09", "close": 2339.883, "volume": 46.0}, {"date": "2019-07-10", "close": 2399.88, "volume": 73.0}, {"date": "2019-07-11", "close": 2010.1995, "volume": 99.0}, {"date": "2019-07-12", "close": 1981.7009, "volume": 20.0}, {"date": "2019-07-15", "close": 2039.898, "volume": 6.0}, {"date": "2019-07-16", "close": 2039.898, "volume": 12.0}, {"date": "2019-07-17", "close": 2174.5913, "volume": 32.0}, {"date": "2019-07-18", "close": 2048.5976, "volume": 29.0}, {"date": "2019-07-19", "close": 2024.8988, "volume": 19.0}, {"date": "2019-07-22", "close": 1979.901, "volume": 12.0}, {"date": "2019-07-23", "close": 2015.8992, "volume": 14.0}, {"date": "2019-07-24", "close": 2093.8953, "volume": 61.0}, {"date": "2019-07-25", "close": 2039.898, "volume": 3.0}, {"date": "2019-07-26", "close": 2039.898, "volume": 15.0}, {"date": "2019-07-29", "close": 1979.901, "volume": 41.0}, {"date": "2019-07-30", "close": 1979.901, "volume": 15.0}, {"date": "2019-07-31", "close": 1949.9025, "volume": 8.0}, {"date": "2019-08-01", "close": 1951.1024, "volume": 2.0}, {"date": "2019-08-02", "close": 1949.9025, "volume": 5.0}, {"date": "2019-08-05", "close": 1799.91, "volume": 27.0}, {"date": "2019-08-06", "close": 1890.2055, "volume": 4.0}, {"date": "2019-08-07", "close": 1898.3051, "volume": 9.0}, {"date": "2019-08-08", "close": 1889.9055, "volume": 4.0}, {"date": "2019-08-09", "close": 1859.607, "volume": 13.0}, {"date": "2019-08-12", "close": 1859.907, "volume": 10.0}, {"date": "2019-08-13", "close": 1784.9107, "volume": 5.0}, {"date": "2019-08-14", "close": 1769.9115, "volume": 10.0}, {"date": "2019-08-15", "close": 1709.9145, "volume": 7.0}, {"date": "2019-08-16", "close": 1769.9115, "volume": 2.0}, {"date": "2019-08-19", "close": 1771.4114, "volume": 8.0}, {"date": "2019-08-20", "close": 1928.3036, "volume": 30.0}, {"date": "2019-08-21", "close": 1781.9109, "volume": 34.0}, {"date": "2019-08-22", "close": 1740.213, "volume": 17.0}, {"date": "2019-08-23", "close": 1745.1147, "volume": 14.0}, {"date": "2019-08-26", "close": 1770.2115, "volume": 8.0}, {"date": "2019-08-27", "close": 1709.9145, "volume": 19.0}, {"date": "2019-08-28", "close": 1710.2145, "volume": 8.0}, {"date": "2019-08-29", "close": 1650.2175, "volume": 4.0}, {"date": "2019-08-30", "close": 1652.9174, "volume": 10.0}, {"date": "2019-09-03", "close": 1409.9295, "volume": 41.0}, {"date": "2019-09-04", "close": 1469.9265, "volume": 19.0}, {"date": "2019-09-05", "close": 1421.9289, "volume": 8.0}, {"date": "2019-09-06", "close": 1485.2257, "volume": 27.0}, {"date": "2019-09-09", "close": 1501.7249, "volume": 4.0}, {"date": "2019-09-10", "close": 1531.7234, "volume": 12.0}, {"date": "2019-09-11", "close": 1559.922, "volume": 22.0}, {"date": "2019-09-12", "close": 1500.225, "volume": 10.0}, {"date": "2019-09-13", "close": 1619.919, "volume": 32.0}, {"date": "2019-09-16", "close": 1589.9205, "volume": 9.0}, {"date": "2019-09-17", "close": 1588.4206, "volume": 13.0}, {"date": "2019-09-18", "close": 1601.3199, "volume": 13.0}, {"date": "2019-09-19", "close": 1622.0189, "volume": 12.0}, {"date": "2019-09-20", "close": 1560.522, "volume": 25.0}, {"date": "2019-09-23", "close": 1559.922, "volume": 6.0}, {"date": "2019-09-24", "close": 1472.9264, "volume": 13.0}, {"date": "2019-09-25", "close": 1499.925, "volume": 22.0}, {"date": "2019-09-26", "close": 1693.4153, "volume": 57.0}, {"date": "2019-09-27", "close": 1770.2115, "volume": 30.0}, {"date": "2019-09-30", "close": 1514.9243, "volume": 33.0}, {"date": "2019-10-01", "close": 1664.9168, "volume": 18.0}, {"date": "2019-10-02", "close": 1499.925, "volume": 56.0}, {"date": "2019-10-03", "close": 1441.4279, "volume": 25.0}, {"date": "2019-10-04", "close": 1447.4276, "volume": 6.0}, {"date": "2019-10-07", "close": 1409.9295, "volume": 25.0}, {"date": "2019-10-08", "close": 1409.9295, "volume": 18.0}, {"date": "2019-10-09", "close": 1379.931, "volume": 15.0}, {"date": "2019-10-10", "close": 1350.5325, "volume": 132.0}, {"date": "2019-10-11", "close": 1289.9355, "volume": 12.0}, {"date": "2019-10-14", "close": 1370.9315, "volume": 3.0}, {"date": "2019-10-15", "close": 1392.2304, "volume": 5.0}, {"date": "2019-10-16", "close": 1319.934, "volume": 14.0}, {"date": "2019-10-17", "close": 1319.934, "volume": 17.0}, {"date": "2019-10-18", "close": 1241.9379, "volume": 14.0}, {"date": "2019-10-21", "close": 1230.2385, "volume": 9.0}, {"date": "2019-10-22", "close": 1259.937, "volume": 106.0}, {"date": "2019-10-23", "close": 1289.9355, "volume": 72.0}, {"date": "2019-10-24", "close": 1290.2355, "volume": 21.0}, {"date": "2019-10-25", "close": 1349.9325, "volume": 30.0}, {"date": "2019-10-28", "close": 1205.9397, "volume": 27.0}, {"date": "2019-10-29", "close": 1202.9399, "volume": 287.0}, {"date": "2019-10-30", "close": 1171.4414, "volume": 79.0}, {"date": "2019-10-31", "close": 1067.9466, "volume": 39.0}, {"date": "2019-11-01", "close": 1304.9347, "volume": 200.0}, {"date": "2019-11-04", "close": 1316.9342, "volume": 47.0}, {"date": "2019-11-05", "close": 1344.7728, "volume": 250.0}, {"date": "2019-11-06", "close": 1397.9301, "volume": 535.0}, {"date": "2019-11-07", "close": 1322.9339, "volume": 88.0}, {"date": "2019-11-08", "close": 1289.9355, "volume": 119.0}, {"date": "2019-11-11", "close": 1169.9415, "volume": 92.0}, {"date": "2019-11-12", "close": 1258.0771, "volume": 185.0}, {"date": "2019-11-13", "close": 1177.4411, "volume": 73.0}, {"date": "2019-11-14", "close": 1223.9388, "volume": 158.0}, {"date": "2019-11-15", "close": 1153.4423, "volume": 140.0}, {"date": "2019-11-18", "close": 1169.9415, "volume": 79.0}, {"date": "2019-11-19", "close": 1109.9445, "volume": 98.0}, {"date": "2019-11-20", "close": 1139.943, "volume": 98.0}, {"date": "2019-11-21", "close": 1058.9471, "volume": 46.0}, {"date": "2019-11-22", "close": 1035.9682, "volume": 115.0}, {"date": "2019-11-25", "close": 983.9508, "volume": 126.0}, {"date": "2019-11-26", "close": 938.953, "volume": 92.0}, {"date": "2019-11-27", "close": 944.9528, "volume": 66.0}, {"date": "2019-11-29", "close": 926.9537, "volume": 22.0}, {"date": "2019-12-02", "close": 868.4566, "volume": 129.0}, {"date": "2019-12-03", "close": 805.0097, "volume": 75.0}, {"date": "2019-12-04", "close": 845.9577, "volume": 270.0}, {"date": "2019-12-05", "close": 899.955, "volume": 589.0}, {"date": "2019-12-06", "close": 902.9548, "volume": 160.0}, {"date": "2019-12-09", "close": 899.955, "volume": 80.0}, {"date": "2019-12-10", "close": 896.0552, "volume": 81.0}, {"date": "2019-12-11", "close": 854.9573, "volume": 232.0}, {"date": "2019-12-12", "close": 815.9592, "volume": 156.0}, {"date": "2019-12-13", "close": 862.7869, "volume": 50.0}, {"date": "2019-12-16", "close": 914.9543, "volume": 179.0}, {"date": "2019-12-17", "close": 860.957, "volume": 39.0}, {"date": "2019-12-18", "close": 878.9561, "volume": 49.0}, {"date": "2019-12-19", "close": 830.9585, "volume": 118.0}, {"date": "2019-12-20", "close": 857.9571, "volume": 112.0}, {"date": "2019-12-23", "close": 869.9565, "volume": 54.0}, {"date": "2019-12-24", "close": 860.957, "volume": 42.0}, {"date": "2019-12-26", "close": 827.9586, "volume": 51.0}, {"date": "2019-12-27", "close": 809.9595, "volume": 109.0}, {"date": "2019-12-30", "close": 809.9595, "volume": 69.0}, {"date": "2019-12-31", "close": 782.9609, "volume": 223.0}, {"date": "2020-01-02", "close": 758.6921, "volume": 77.0}, {"date": "2020-01-03", "close": 698.9651, "volume": 46.0}, {"date": "2020-01-06", "close": 749.9625, "volume": 129.0}, {"date": "2020-01-07", "close": 800.96, "volume": 179.0}, {"date": "2020-01-08", "close": 725.9637, "volume": 147.0}, {"date": "2020-01-09", "close": 725.9637, "volume": 141.0}, {"date": "2020-01-10", "close": 755.9622, "volume": 106.0}, {"date": "2020-01-13", "close": 748.4626, "volume": 57.0}, {"date": "2020-01-14", "close": 829.8485, "volume": 59.0}, {"date": "2020-01-15", "close": 914.9543, "volume": 183.0}, {"date": "2020-01-16", "close": 974.9812, "volume": 294.0}, {"date": "2020-01-17", "close": 1043.9478, "volume": 421.0}, {"date": "2020-01-21", "close": 958.4521, "volume": 128.0}, {"date": "2020-01-22", "close": 899.955, "volume": 24.0}, {"date": "2020-01-23", "close": 815.9592, "volume": 227.0}, {"date": "2020-01-24", "close": 851.9574, "volume": 903.0}, {"date": "2020-01-27", "close": 797.9601, "volume": 254.0}, {"date": "2020-01-28", "close": 779.961, "volume": 140.0}, {"date": "2020-01-29", "close": 758.962, "volume": 68.0}, {"date": "2020-01-30", "close": 779.961, "volume": 96.0}, {"date": "2020-01-31", "close": 734.9633, "volume": 106.0}, {"date": "2020-02-03", "close": 728.9636, "volume": 39.0}, {"date": "2020-02-04", "close": 815.9592, "volume": 75.0}, {"date": "2020-02-05", "close": 914.1743, "volume": 15535.0}, {"date": "2020-02-06", "close": 788.9606, "volume": 1917.0}, {"date": "2020-02-07", "close": 722.9639, "volume": 779.0}, {"date": "2020-02-10", "close": 812.9593, "volume": 559.0}, {"date": "2020-02-11", "close": 761.9619, "volume": 391.0}, {"date": "2020-02-12", "close": 737.9631, "volume": 234.0}, {"date": "2020-02-13", "close": 719.964, "volume": 380.0}, {"date": "2020-02-14", "close": 707.9646, "volume": 187.0}, {"date": "2020-02-18", "close": 725.9637, "volume": 169.0}, {"date": "2020-02-19", "close": 701.9649, "volume": 169.0}, {"date": "2020-02-20", "close": 677.9661, "volume": 216.0}, {"date": "2020-02-21", "close": 653.9673, "volume": 242.0}, {"date": "2020-02-24", "close": 704.9648, "volume": 308.0}, {"date": "2020-02-25", "close": 659.967, "volume": 174.0}, {"date": "2020-02-26", "close": 653.9673, "volume": 78.0}, {"date": "2020-02-27", "close": 620.9689, "volume": 84.0}, {"date": "2020-02-28", "close": 587.9706, "volume": 84.0}, {"date": "2020-03-02", "close": 665.9667, "volume": 2514.0}, {"date": "2020-03-03", "close": 704.9648, "volume": 234.0}, {"date": "2020-03-04", "close": 683.9658, "volume": 138.0}, {"date": "2020-03-05", "close": 698.9651, "volume": 1828.0}, {"date": "2020-03-06", "close": 746.9627, "volume": 641.0}, {"date": "2020-03-09", "close": 659.967, "volume": 1441.0}, {"date": "2020-03-10", "close": 629.9385, "volume": 713.0}, {"date": "2020-03-11", "close": 641.9679, "volume": 404.0}, {"date": "2020-03-12", "close": 683.9658, "volume": 54127.0}, {"date": "2020-03-13", "close": 557.9721, "volume": 3196.0}, {"date": "2020-03-16", "close": 461.9769, "volume": 1180.0}, {"date": "2020-03-17", "close": 455.9772, "volume": 1184.0}, {"date": "2020-03-18", "close": 412.4794, "volume": 522.0}, {"date": "2020-03-19", "close": 440.978, "volume": 799.0}, {"date": "2020-03-20", "close": 413.9793, "volume": 380.0}, {"date": "2020-03-23", "close": 410.9795, "volume": 347.0}, {"date": "2020-03-24", "close": 430.4785, "volume": 319.0}, {"date": "2020-03-25", "close": 461.9769, "volume": 933.0}, {"date": "2020-03-26", "close": 440.978, "volume": 409.0}, {"date": "2020-03-27", "close": 443.9778, "volume": 219.0}, {"date": "2020-03-30", "close": 545.9727, "volume": 6844.0}, {"date": "2020-03-31", "close": 472.5664, "volume": 1405.0}, {"date": "2020-04-01", "close": 419.979, "volume": 808.0}, {"date": "2020-04-02", "close": 422.9789, "volume": 838.0}, {"date": "2020-04-03", "close": 392.9804, "volume": 454.0}, {"date": "2020-04-06", "close": 416.9792, "volume": 400.0}, {"date": "2020-04-07", "close": 446.9477, "volume": 4399.0}, {"date": "2020-04-08", "close": 419.979, "volume": 755.0}, {"date": "2020-04-09", "close": 419.979, "volume": 809.0}, {"date": "2020-04-13", "close": 470.9765, "volume": 1706.0}, {"date": "2020-04-14", "close": 500.9749, "volume": 2077.0}, {"date": "2020-04-15", "close": 440.978, "volume": 746.0}, {"date": "2020-04-16", "close": 455.9772, "volume": 246.0}, {"date": "2020-04-17", "close": 431.9784, "volume": 501.0}, {"date": "2020-04-20", "close": 446.9777, "volume": 607.0}, {"date": "2020-04-21", "close": 428.9785, "volume": 1376.0}, {"date": "2020-04-22", "close": 413.9793, "volume": 1088.0}, {"date": "2020-04-23", "close": 394.4803, "volume": 1358.0}, {"date": "2020-04-24", "close": 392.9804, "volume": 1115.0}, {"date": "2020-04-27", "close": 392.9804, "volume": 680.0}, {"date": "2020-04-28", "close": 419.979, "volume": 3643.0}, {"date": "2020-04-29", "close": 410.9795, "volume": 1112.0}, {"date": "2020-04-30", "close": 443.9778, "volume": 3692.0}, {"date": "2020-05-01", "close": 431.9784, "volume": 4801.0}, {"date": "2020-05-04", "close": 443.9778, "volume": 1294.0}, {"date": "2020-05-05", "close": 437.9781, "volume": 690.0}, {"date": "2020-05-06", "close": 449.9775, "volume": 35444.0}, {"date": "2020-05-07", "close": 386.9807, "volume": 7356.0}, {"date": "2020-05-08", "close": 392.9804, "volume": 3147.0}, {"date": "2020-05-11", "close": 398.9801, "volume": 2767.0}, {"date": "2020-05-12", "close": 425.9787, "volume": 9250.0}, {"date": "2020-05-13", "close": 416.9792, "volume": 3649.0}, {"date": "2020-05-14", "close": 419.979, "volume": 12276.0}, {"date": "2020-05-15", "close": 410.9795, "volume": 1916.0}, {"date": "2020-05-18", "close": 419.979, "volume": 1576.0}, {"date": "2020-05-19", "close": 437.9781, "volume": 8009.0}, {"date": "2020-05-20", "close": 464.9768, "volume": 3101.0}, {"date": "2020-05-21", "close": 455.9772, "volume": 1845.0}, {"date": "2020-05-22", "close": 446.9777, "volume": 1858.0}, {"date": "2020-05-26", "close": 497.9751, "volume": 5226.0}, {"date": "2020-05-27", "close": 485.9757, "volume": 1968.0}, {"date": "2020-05-28", "close": 452.9774, "volume": 1390.0}, {"date": "2020-05-29", "close": 461.9769, "volume": 1304.0}, {"date": "2020-06-01", "close": 479.976, "volume": 2215.0}, {"date": "2020-06-02", "close": 503.9748, "volume": 4259.0}, {"date": "2020-06-03", "close": 509.9745, "volume": 3047.0}, {"date": "2020-06-04", "close": 482.9759, "volume": 2895.0}, {"date": "2020-06-05", "close": 518.9741, "volume": 2242.0}, {"date": "2020-06-08", "close": 545.9727, "volume": 4179.0}, {"date": "2020-06-09", "close": 548.9726, "volume": 2801.0}, {"date": "2020-06-10", "close": 533.9733, "volume": 2098.0}, {"date": "2020-06-11", "close": 509.9745, "volume": 2709.0}, {"date": "2020-06-12", "close": 500.9749, "volume": 1383.0}, {"date": "2020-06-15", "close": 524.9738, "volume": 3039.0}, {"date": "2020-06-16", "close": 518.9741, "volume": 2414.0}, {"date": "2020-06-17", "close": 515.9742, "volume": 1784.0}, {"date": "2020-06-18", "close": 596.9701, "volume": 12368.0}, {"date": "2020-06-19", "close": 566.9716, "volume": 3804.0}, {"date": "2020-06-22", "close": 596.9701, "volume": 2223.0}, {"date": "2020-06-23", "close": 587.9706, "volume": 2991.0}, {"date": "2020-06-24", "close": 539.973, "volume": 3199.0}, {"date": "2020-06-25", "close": 557.9721, "volume": 1125.0}, {"date": "2020-06-26", "close": 530.9735, "volume": 1513.0}, {"date": "2020-06-29", "close": 512.9743, "volume": 1434.0}, {"date": "2020-06-30", "close": 491.9754, "volume": 1926.0}, {"date": "2020-07-01", "close": 461.9769, "volume": 3526.0}, {"date": "2020-07-02", "close": 437.9781, "volume": 3225.0}, {"date": "2020-07-06", "close": 440.978, "volume": 1280.0}, {"date": "2020-07-07", "close": 467.9766, "volume": 5955.0}, {"date": "2020-07-08", "close": 458.6771, "volume": 1449.0}, {"date": "2020-07-09", "close": 446.9777, "volume": 1454.0}, {"date": "2020-07-10", "close": 437.9781, "volume": 1237.0}, {"date": "2020-07-13", "close": 431.9784, "volume": 1282.0}, {"date": "2020-07-14", "close": 431.9784, "volume": 3448.0}, {"date": "2020-07-15", "close": 434.9783, "volume": 1290.0}, {"date": "2020-07-16", "close": 467.9766, "volume": 3577.0}, {"date": "2020-07-17", "close": 467.9766, "volume": 1845.0}, {"date": "2020-07-20", "close": 518.9741, "volume": 11725.0}, {"date": "2020-07-21", "close": 521.9739, "volume": 8187.0}, {"date": "2020-07-22", "close": 518.9741, "volume": 3895.0}, {"date": "2020-07-23", "close": 491.9754, "volume": 2929.0}, {"date": "2020-07-24", "close": 500.9749, "volume": 7006.0}, {"date": "2020-07-27", "close": 524.9738, "volume": 4516.0}, {"date": "2020-07-28", "close": 491.9754, "volume": 3185.0}, {"date": "2020-07-29", "close": 473.9763, "volume": 3510.0}, {"date": "2020-07-30", "close": 458.9771, "volume": 2632.0}, {"date": "2020-07-31", "close": 485.9757, "volume": 3181.0}, {"date": "2020-08-03", "close": 467.9766, "volume": 2314.0}, {"date": "2020-08-04", "close": 500.9749, "volume": 7706.0}, {"date": "2020-08-05", "close": 506.9747, "volume": 3970.0}, {"date": "2020-08-06", "close": 494.9753, "volume": 1924.0}, {"date": "2020-08-07", "close": 515.9742, "volume": 3132.0}, {"date": "2020-08-10", "close": 509.9745, "volume": 2009.0}, {"date": "2020-08-11", "close": 470.9765, "volume": 6347.0}, {"date": "2020-08-12", "close": 446.9777, "volume": 1890.0}, {"date": "2020-08-13", "close": 425.9787, "volume": 3911.0}, {"date": "2020-08-14", "close": 404.9798, "volume": 3446.0}, {"date": "2020-08-17", "close": 389.9805, "volume": 1528.0}, {"date": "2020-08-18", "close": 371.9814, "volume": 10007.0}, {"date": "2020-08-19", "close": 350.9824, "volume": 2297.0}, {"date": "2020-08-20", "close": 338.983, "volume": 3757.0}, {"date": "2020-08-21", "close": 338.983, "volume": 1327.0}, {"date": "2020-08-24", "close": 344.9828, "volume": 1583.0}, {"date": "2020-08-25", "close": 353.9823, "volume": 1760.0}, {"date": "2020-08-26", "close": 350.9824, "volume": 1003.0}, {"date": "2020-08-27", "close": 344.9828, "volume": 815.0}, {"date": "2020-08-28", "close": 338.983, "volume": 427.0}, {"date": "2020-08-31", "close": 323.9838, "volume": 1142.0}, {"date": "2020-09-01", "close": 278.3861, "volume": 6303.0}, {"date": "2020-09-02", "close": 278.8661, "volume": 1574.0}, {"date": "2020-09-03", "close": 266.9867, "volume": 1562.0}, {"date": "2020-09-04", "close": 261.8869, "volume": 1252.0}, {"date": "2020-09-08", "close": 262.6069, "volume": 644.0}, {"date": "2020-09-09", "close": 254.9873, "volume": 609.0}, {"date": "2020-09-10", "close": 260.987, "volume": 869.0}, {"date": "2020-09-11", "close": 253.4873, "volume": 514.0}, {"date": "2020-09-14", "close": 253.4873, "volume": 938.0}, {"date": "2020-09-15", "close": 257.9871, "volume": 921.0}, {"date": "2020-09-16", "close": 268.4866, "volume": 2038.0}, {"date": "2020-09-17", "close": 267.4666, "volume": 2104.0}, {"date": "2020-09-18", "close": 257.9871, "volume": 862.0}, {"date": "2020-09-21", "close": 256.4872, "volume": 1194.0}, {"date": "2020-09-22", "close": 253.6973, "volume": 8249.0}, {"date": "2020-09-23", "close": 295.9652, "volume": 120262.0}, {"date": "2020-09-24", "close": 281.2659, "volume": 14603.0}, {"date": "2020-09-25", "close": 256.7872, "volume": 2717.0}, {"date": "2020-09-28", "close": 248.7476, "volume": 2491.0}, {"date": "2020-09-29", "close": 248.2976, "volume": 1291.0}, {"date": "2020-09-30", "close": 244.2178, "volume": 1099.0}, {"date": "2020-10-01", "close": 242.8979, "volume": 1394.0}, {"date": "2020-10-02", "close": 229.6985, "volume": 1457.0}, {"date": "2020-10-05", "close": 226.5187, "volume": 1180.0}, {"date": "2020-10-06", "close": 233.9883, "volume": 1509.0}, {"date": "2020-10-07", "close": 236.9282, "volume": 1161.0}, {"date": "2020-10-08", "close": 237.1681, "volume": 738.0}, {"date": "2020-10-09", "close": 242.9879, "volume": 1999.0}, {"date": "2020-10-12", "close": 240.588, "volume": 970.0}, {"date": "2020-10-13", "close": 231.9484, "volume": 1168.0}, {"date": "2020-10-14", "close": 238.1581, "volume": 791.0}, {"date": "2020-10-15", "close": 232.7884, "volume": 742.0}, {"date": "2020-10-16", "close": 236.2382, "volume": 252.0}, {"date": "2020-10-19", "close": 230.9885, "volume": 435.0}, {"date": "2020-10-20", "close": 228.8586, "volume": 513.0}, {"date": "2020-10-21", "close": 245.9877, "volume": 2315.0}, {"date": "2020-10-22", "close": 251.0874, "volume": 2432.0}, {"date": "2020-10-23", "close": 257.9871, "volume": 2552.0}, {"date": "2020-10-26", "close": 241.3079, "volume": 1808.0}, {"date": "2020-10-27", "close": 236.2382, "volume": 1044.0}, {"date": "2020-10-28", "close": 215.4492, "volume": 1529.0}, {"date": "2020-10-29", "close": 215.6892, "volume": 907.0}, {"date": "2020-10-30", "close": 205.7897, "volume": 921.0}, {"date": "2020-11-02", "close": 209.9595, "volume": 820.0}, {"date": "2020-11-03", "close": 215.6892, "volume": 367.0}, {"date": "2020-11-04", "close": 209.4495, "volume": 940.0}, {"date": "2020-11-05", "close": 203.9598, "volume": 1359.0}, {"date": "2020-11-06", "close": 198.0201, "volume": 845.0}, {"date": "2020-11-09", "close": 198.4401, "volume": 586.0}, {"date": "2020-11-10", "close": 204.1998, "volume": 192.0}, {"date": "2020-11-11", "close": 204.0798, "volume": 1014.0}, {"date": "2020-11-12", "close": 206.6597, "volume": 406.0}, {"date": "2020-11-13", "close": 209.3592, "volume": 816.0}, {"date": "2020-11-16", "close": 203.9898, "volume": 499.0}, {"date": "2020-11-17", "close": 199.1, "volume": 589.0}, {"date": "2020-11-18", "close": 205.4897, "volume": 426.0}, {"date": "2020-11-19", "close": 202.9699, "volume": 352.0}, {"date": "2020-11-20", "close": 205.4897, "volume": 995.0}, {"date": "2020-11-23", "close": 208.4896, "volume": 1317.0}, {"date": "2020-11-24", "close": 204.7548, "volume": 1017.0}, {"date": "2020-11-25", "close": 214.4293, "volume": 1031.0}, {"date": "2020-11-27", "close": 221.9889, "volume": 1361.0}, {"date": "2020-11-30", "close": 210.6495, "volume": 2120.0}, {"date": "2020-12-01", "close": 221.0589, "volume": 8178.0}, {"date": "2020-12-02", "close": 221.9889, "volume": 2497.0}, {"date": "2020-12-03", "close": 216.7992, "volume": 1424.0}, {"date": "2020-12-04", "close": 224.9888, "volume": 3025.0}, {"date": "2020-12-07", "close": 215.9592, "volume": 2023.0}, {"date": "2020-12-08", "close": 209.1195, "volume": 1745.0}, {"date": "2020-12-09", "close": 227.1786, "volume": 13980.0}, {"date": "2020-12-10", "close": 221.3589, "volume": 4247.0}, {"date": "2020-12-11", "close": 221.0889, "volume": 1437.0}, {"date": "2020-12-14", "close": 217.4891, "volume": 777.0}, {"date": "2020-12-15", "close": 210.3195, "volume": 1622.0}, {"date": "2020-12-16", "close": 210.2895, "volume": 1286.0}, {"date": "2020-12-17", "close": 208.4896, "volume": 1481.0}, {"date": "2020-12-18", "close": 208.5496, "volume": 1257.0}, {"date": "2020-12-21", "close": 202.4899, "volume": 1361.0}, {"date": "2020-12-22", "close": 198.0201, "volume": 1372.0}, {"date": "2020-12-23", "close": 230.6885, "volume": 39412.0}, {"date": "2020-12-24", "close": 212.9594, "volume": 5099.0}, {"date": "2020-12-28", "close": 208.8196, "volume": 3064.0}, {"date": "2020-12-29", "close": 205.4654, "volume": 3711.0}, {"date": "2020-12-30", "close": 209.0595, "volume": 2779.0}, {"date": "2020-12-31", "close": 219.709, "volume": 9634.0}, {"date": "2021-01-04", "close": 215.9892, "volume": 3466.0}, {"date": "2021-01-05", "close": 254.9573, "volume": 13943.0}, {"date": "2021-01-06", "close": 238.4881, "volume": 10304.0}, {"date": "2021-01-07", "close": 239.508, "volume": 8535.0}, {"date": "2021-01-08", "close": 236.9882, "volume": 19585.0}, {"date": "2021-01-11", "close": 269.9565, "volume": 10710.0}, {"date": "2021-01-12", "close": 275.9262, "volume": 25498.0}, {"date": "2021-01-13", "close": 270.8265, "volume": 6782.0}, {"date": "2021-01-14", "close": 278.5661, "volume": 7735.0}, {"date": "2021-01-15", "close": 299.985, "volume": 8791.0}, {"date": "2021-01-19", "close": 311.9844, "volume": 25124.0}, {"date": "2021-01-20", "close": 371.9814, "volume": 27216.0}, {"date": "2021-01-21", "close": 410.9795, "volume": 42768.0}, {"date": "2021-01-22", "close": 407.9796, "volume": 29084.0}, {"date": "2021-01-25", "close": 407.9796, "volume": 19147.0}, {"date": "2021-01-26", "close": 398.9801, "volume": 12119.0}, {"date": "2021-01-27", "close": 350.9824, "volume": 14497.0}, {"date": "2021-01-28", "close": 353.9823, "volume": 10541.0}, {"date": "2021-01-29", "close": 311.9844, "volume": 11858.0}, {"date": "2021-02-01", "close": 353.9823, "volume": 8859.0}, {"date": "2021-02-02", "close": 368.9816, "volume": 18053.0}, {"date": "2021-02-03", "close": 368.9816, "volume": 5543.0}, {"date": "2021-02-04", "close": 419.979, "volume": 15071.0}, {"date": "2021-02-05", "close": 398.9801, "volume": 17517.0}, {"date": "2021-02-08", "close": 476.9762, "volume": 30321.0}, {"date": "2021-02-09", "close": 494.9753, "volume": 15641.0}, {"date": "2021-02-10", "close": 557.9721, "volume": 48523.0}, {"date": "2021-02-11", "close": 554.9723, "volume": 33654.0}, {"date": "2021-02-12", "close": 548.9726, "volume": 8932.0}, {"date": "2021-02-16", "close": 491.9754, "volume": 21659.0}, {"date": "2021-02-17", "close": 659.967, "volume": 67231.0}, {"date": "2021-02-18", "close": 578.971, "volume": 41678.0}, {"date": "2021-02-19", "close": 545.9727, "volume": 22734.0}, {"date": "2021-02-22", "close": 497.9751, "volume": 12932.0}, {"date": "2021-02-23", "close": 446.9777, "volume": 19057.0}, {"date": "2021-02-24", "close": 470.9765, "volume": 10385.0}, {"date": "2021-02-25", "close": 440.978, "volume": 16157.0}, {"date": "2021-02-26", "close": 440.978, "volume": 10226.0}, {"date": "2021-03-01", "close": 479.976, "volume": 8037.0}, {"date": "2021-03-02", "close": 527.9736, "volume": 18159.0}, {"date": "2021-03-03", "close": 461.9769, "volume": 12812.0}, {"date": "2021-03-04", "close": 374.9813, "volume": 16340.0}, {"date": "2021-03-05", "close": 365.9817, "volume": 27921.0}, {"date": "2021-03-08", "close": 410.9795, "volume": 15077.0}, {"date": "2021-03-09", "close": 464.9768, "volume": 11570.0}, {"date": "2021-03-10", "close": 494.9753, "volume": 11116.0}, {"date": "2021-03-11", "close": 524.9738, "volume": 12801.0}, {"date": "2021-03-12", "close": 500.9749, "volume": 5293.0}, {"date": "2021-03-15", "close": 485.9757, "volume": 10153.0}, {"date": "2021-03-16", "close": 446.9777, "volume": 6877.0}, {"date": "2021-03-17", "close": 464.9768, "volume": 4253.0}, {"date": "2021-03-18", "close": 437.9781, "volume": 3158.0}, {"date": "2021-03-19", "close": 434.9783, "volume": 5844.0}, {"date": "2021-03-22", "close": 425.9787, "volume": 3115.0}, {"date": "2021-03-23", "close": 398.9801, "volume": 9577.0}, {"date": "2021-03-24", "close": 365.9817, "volume": 9920.0}, {"date": "2021-03-25", "close": 368.9816, "volume": 8102.0}, {"date": "2021-03-26", "close": 362.9819, "volume": 3823.0}, {"date": "2021-03-29", "close": 329.9835, "volume": 7329.0}, {"date": "2021-03-30", "close": 335.9832, "volume": 4719.0}, {"date": "2021-03-31", "close": 362.9819, "volume": 4049.0}, {"date": "2021-04-01", "close": 440.978, "volume": 12974.0}, {"date": "2021-04-05", "close": 419.979, "volume": 12357.0}, {"date": "2021-04-06", "close": 404.9798, "volume": 5631.0}, {"date": "2021-04-07", "close": 368.9816, "volume": 7438.0}, {"date": "2021-04-08", "close": 422.9789, "volume": 23130.0}, {"date": "2021-04-09", "close": 446.9777, "volume": 42555.0}, {"date": "2021-04-12", "close": 392.9804, "volume": 22376.0}, {"date": "2021-04-13", "close": 389.9805, "volume": 7132.0}, {"date": "2021-04-14", "close": 353.9823, "volume": 15451.0}, {"date": "2021-04-15", "close": 338.983, "volume": 9238.0}, {"date": "2021-04-16", "close": 323.9838, "volume": 13481.0}, {"date": "2021-04-19", "close": 314.9843, "volume": 10045.0}, {"date": "2021-04-20", "close": 286.1557, "volume": 12884.0}, {"date": "2021-04-21", "close": 326.9837, "volume": 13841.0}, {"date": "2021-04-22", "close": 323.9838, "volume": 9882.0}, {"date": "2021-04-23", "close": 323.9838, "volume": 7825.0}, {"date": "2021-04-26", "close": 350.9824, "volume": 6101.0}, {"date": "2021-04-27", "close": 332.9834, "volume": 4668.0}, {"date": "2021-04-28", "close": 341.9829, "volume": 5003.0}, {"date": "2021-04-29", "close": 335.9832, "volume": 3203.0}, {"date": "2021-04-30", "close": 329.9835, "volume": 2833.0}, {"date": "2021-05-03", "close": 323.9838, "volume": 3837.0}, {"date": "2021-05-04", "close": 323.9838, "volume": 3240.0}, {"date": "2021-05-05", "close": 317.9841, "volume": 1903.0}, {"date": "2021-05-06", "close": 305.9847, "volume": 3786.0}, {"date": "2021-05-07", "close": 305.9847, "volume": 1985.0}, {"date": "2021-05-10", "close": 290.9855, "volume": 4662.0}, {"date": "2021-05-11", "close": 286.6057, "volume": 3838.0}, {"date": "2021-05-12", "close": 263.9268, "volume": 10483.0}, {"date": "2021-05-13", "close": 252.0774, "volume": 12264.0}, {"date": "2021-05-14", "close": 260.567, "volume": 3817.0}, {"date": "2021-05-17", "close": 254.6873, "volume": 3974.0}, {"date": "2021-05-18", "close": 320.984, "volume": 11566.0}, {"date": "2021-05-19", "close": 297.2551, "volume": 4829.0}, {"date": "2021-05-20", "close": 326.9837, "volume": 6143.0}, {"date": "2021-05-21", "close": 341.9829, "volume": 7408.0}, {"date": "2021-05-24", "close": 326.9837, "volume": 3011.0}, {"date": "2021-05-25", "close": 314.9843, "volume": 2490.0}, {"date": "2021-05-26", "close": 320.984, "volume": 2370.0}, {"date": "2021-05-27", "close": 341.9829, "volume": 3405.0}, {"date": "2021-05-28", "close": 353.9823, "volume": 2679.0}, {"date": "2021-06-01", "close": 374.9813, "volume": 5198.0}, {"date": "2021-06-02", "close": 416.9792, "volume": 6947.0}, {"date": "2021-06-03", "close": 419.979, "volume": 7490.0}, {"date": "2021-06-04", "close": 464.9768, "volume": 9785.0}, {"date": "2021-06-07", "close": 473.9763, "volume": 9264.0}, {"date": "2021-06-08", "close": 464.9768, "volume": 8076.0}, {"date": "2021-06-09", "close": 461.9769, "volume": 5538.0}, {"date": "2021-06-10", "close": 452.9774, "volume": 4695.0}, {"date": "2021-06-11", "close": 374.9813, "volume": 15077.0}, {"date": "2021-06-14", "close": 332.9834, "volume": 42043.0}, {"date": "2021-06-15", "close": 308.9846, "volume": 17671.0}, {"date": "2021-06-16", "close": 335.9832, "volume": 14024.0}, {"date": "2021-06-17", "close": 302.9848, "volume": 50177.0}, {"date": "2021-06-18", "close": 302.9848, "volume": 11834.0}, {"date": "2021-06-21", "close": 305.9847, "volume": 9704.0}, {"date": "2021-06-22", "close": 308.9846, "volume": 7078.0}, {"date": "2021-06-23", "close": 308.9846, "volume": 7059.0}, {"date": "2021-06-24", "close": 326.9837, "volume": 8431.0}, {"date": "2021-06-25", "close": 326.9837, "volume": 3928.0}, {"date": "2021-06-28", "close": 326.9837, "volume": 3359.0}, {"date": "2021-06-29", "close": 311.9844, "volume": 7952.0}, {"date": "2021-06-30", "close": 392.9804, "volume": 80452.0}, {"date": "2021-07-01", "close": 386.9807, "volume": 39085.0}, {"date": "2021-07-02", "close": 362.9819, "volume": 14296.0}, {"date": "2021-07-06", "close": 353.9823, "volume": 6773.0}, {"date": "2021-07-07", "close": 344.9828, "volume": 9702.0}, {"date": "2021-07-08", "close": 353.9823, "volume": 5595.0}, {"date": "2021-07-09", "close": 356.9821, "volume": 7622.0}, {"date": "2021-07-12", "close": 350.9824, "volume": 4925.0}, {"date": "2021-07-13", "close": 338.983, "volume": 4151.0}, {"date": "2021-07-14", "close": 335.9832, "volume": 6108.0}, {"date": "2021-07-15", "close": 359.982, "volume": 8437.0}, {"date": "2021-07-16", "close": 344.9828, "volume": 4461.0}, {"date": "2021-07-19", "close": 344.9828, "volume": 4287.0}, {"date": "2021-07-20", "close": 341.9829, "volume": 6401.0}, {"date": "2021-07-21", "close": 368.9816, "volume": 10583.0}, {"date": "2021-07-22", "close": 368.9816, "volume": 6986.0}, {"date": "2021-07-23", "close": 353.9823, "volume": 5680.0}, {"date": "2021-07-26", "close": 350.9824, "volume": 4959.0}, {"date": "2021-07-27", "close": 344.9828, "volume": 2634.0}, {"date": "2021-07-28", "close": 353.9823, "volume": 1646.0}, {"date": "2021-07-29", "close": 347.9826, "volume": 3374.0}, {"date": "2021-07-30", "close": 338.983, "volume": 2360.0}, {"date": "2021-08-02", "close": 341.9829, "volume": 2164.0}, {"date": "2021-08-03", "close": 338.983, "volume": 4482.0}, {"date": "2021-08-04", "close": 326.9837, "volume": 5865.0}, {"date": "2021-08-05", "close": 329.9835, "volume": 1463.0}, {"date": "2021-08-06", "close": 320.984, "volume": 2262.0}, {"date": "2021-08-09", "close": 329.9835, "volume": 2220.0}, {"date": "2021-08-10", "close": 329.9835, "volume": 1551.0}, {"date": "2021-08-11", "close": 305.9847, "volume": 14643.0}, {"date": "2021-08-12", "close": 308.9846, "volume": 2766.0}, {"date": "2021-08-13", "close": 308.9846, "volume": 2925.0}, {"date": "2021-08-16", "close": 314.9843, "volume": 5972.0}, {"date": "2021-08-17", "close": 305.9847, "volume": 2337.0}, {"date": "2021-08-18", "close": 323.9838, "volume": 4305.0}, {"date": "2021-08-19", "close": 299.985, "volume": 2868.0}, {"date": "2021-08-20", "close": 305.9847, "volume": 4343.0}, {"date": "2021-08-23", "close": 308.9846, "volume": 2167.0}, {"date": "2021-08-24", "close": 332.9834, "volume": 5256.0}, {"date": "2021-08-25", "close": 329.9835, "volume": 2214.0}, {"date": "2021-08-26", "close": 332.9834, "volume": 4696.0}, {"date": "2021-08-27", "close": 326.9837, "volume": 5020.0}, {"date": "2021-08-30", "close": 320.984, "volume": 3708.0}, {"date": "2021-08-31", "close": 320.984, "volume": 2420.0}, {"date": "2021-09-01", "close": 323.9838, "volume": 1947.0}, {"date": "2021-09-02", "close": 335.9832, "volume": 6548.0}, {"date": "2021-09-03", "close": 326.9837, "volume": 7920.0}, {"date": "2021-09-07", "close": 320.984, "volume": 1825.0}, {"date": "2021-09-08", "close": 311.9844, "volume": 2003.0}, {"date": "2021-09-09", "close": 302.9848, "volume": 2664.0}, {"date": "2021-09-10", "close": 305.9847, "volume": 1972.0}, {"date": "2021-09-13", "close": 311.9844, "volume": 2902.0}, {"date": "2021-09-14", "close": 297.4051, "volume": 2424.0}, {"date": "2021-09-15", "close": 295.5452, "volume": 4154.0}, {"date": "2021-09-16", "close": 302.9848, "volume": 3052.0}, {"date": "2021-09-17", "close": 302.9848, "volume": 2633.0}, {"date": "2021-09-20", "close": 287.9856, "volume": 3017.0}, {"date": "2021-09-21", "close": 290.9855, "volume": 7834.0}, {"date": "2021-09-22", "close": 338.983, "volume": 65616.0}, {"date": "2021-09-23", "close": 356.9821, "volume": 19946.0}, {"date": "2021-09-24", "close": 374.9813, "volume": 24166.0}, {"date": "2021-09-27", "close": 395.9802, "volume": 11545.0}, {"date": "2021-09-28", "close": 392.9804, "volume": 8132.0}, {"date": "2021-09-29", "close": 386.9807, "volume": 11123.0}, {"date": "2021-09-30", "close": 398.9801, "volume": 5713.0}, {"date": "2021-10-01", "close": 434.9783, "volume": 11769.0}, {"date": "2021-10-04", "close": 395.9802, "volume": 9829.0}, {"date": "2021-10-05", "close": 389.9805, "volume": 46658.0}, {"date": "2021-10-06", "close": 374.9813, "volume": 6496.0}, {"date": "2021-10-07", "close": 344.9828, "volume": 6592.0}, {"date": "2021-10-08", "close": 353.9823, "volume": 2848.0}, {"date": "2021-10-11", "close": 350.9824, "volume": 2921.0}, {"date": "2021-10-12", "close": 347.9826, "volume": 2239.0}, {"date": "2021-10-13", "close": 353.9823, "volume": 2493.0}, {"date": "2021-10-14", "close": 356.9821, "volume": 2246.0}, {"date": "2021-10-15", "close": 362.9819, "volume": 2382.0}, {"date": "2021-10-18", "close": 356.9821, "volume": 1447.0}, {"date": "2021-10-19", "close": 383.9808, "volume": 5481.0}, {"date": "2021-10-20", "close": 371.9814, "volume": 4026.0}, {"date": "2021-10-21", "close": 380.981, "volume": 3047.0}, {"date": "2021-10-22", "close": 374.9813, "volume": 5166.0}, {"date": "2021-10-25", "close": 368.9816, "volume": 3207.0}, {"date": "2021-10-26", "close": 386.9807, "volume": 4780.0}, {"date": "2021-10-27", "close": 377.9811, "volume": 2629.0}, {"date": "2021-10-28", "close": 374.9813, "volume": 1651.0}, {"date": "2021-10-29", "close": 377.9811, "volume": 1273.0}, {"date": "2021-11-01", "close": 386.9807, "volume": 3755.0}, {"date": "2021-11-02", "close": 383.9808, "volume": 2537.0}, {"date": "2021-11-03", "close": 380.981, "volume": 2251.0}, {"date": "2021-11-04", "close": 371.9814, "volume": 3632.0}, {"date": "2021-11-05", "close": 359.982, "volume": 2536.0}, {"date": "2021-11-08", "close": 353.9823, "volume": 2068.0}, {"date": "2021-11-09", "close": 356.9821, "volume": 3170.0}, {"date": "2021-11-10", "close": 344.9828, "volume": 2744.0}, {"date": "2021-11-11", "close": 338.983, "volume": 1553.0}, {"date": "2021-11-12", "close": 344.9828, "volume": 1924.0}, {"date": "2021-11-15", "close": 347.9826, "volume": 1347.0}, {"date": "2021-11-16", "close": 329.9835, "volume": 4628.0}, {"date": "2021-11-17", "close": 317.9841, "volume": 3503.0}, {"date": "2021-11-18", "close": 320.984, "volume": 4469.0}, {"date": "2021-11-19", "close": 323.9838, "volume": 2344.0}, {"date": "2021-11-22", "close": 320.984, "volume": 3290.0}, {"date": "2021-11-23", "close": 305.9847, "volume": 4021.0}, {"date": "2021-11-24", "close": 323.9838, "volume": 1930.0}, {"date": "2021-11-26", "close": 320.984, "volume": 1424.0}, {"date": "2021-11-29", "close": 314.9843, "volume": 4067.0}, {"date": "2021-11-30", "close": 308.9846, "volume": 3523.0}, {"date": "2021-12-01", "close": 311.9844, "volume": 6708.0}, {"date": "2021-12-02", "close": 305.9847, "volume": 2139.0}, {"date": "2021-12-03", "close": 290.9855, "volume": 3727.0}, {"date": "2021-12-06", "close": 290.9855, "volume": 5779.0}, {"date": "2021-12-07", "close": 302.9848, "volume": 1790.0}, {"date": "2021-12-08", "close": 308.9846, "volume": 1096.0}, {"date": "2021-12-09", "close": 302.9848, "volume": 988.0}, {"date": "2021-12-10", "close": 302.9848, "volume": 928.0}, {"date": "2021-12-13", "close": 293.9853, "volume": 1834.0}, {"date": "2021-12-14", "close": 285.4357, "volume": 2084.0}, {"date": "2021-12-15", "close": 292.8454, "volume": 1433.0}, {"date": "2021-12-16", "close": 281.9859, "volume": 1623.0}, {"date": "2021-12-17", "close": 293.6253, "volume": 1364.0}, {"date": "2021-12-20", "close": 287.9856, "volume": 1360.0}, {"date": "2021-12-21", "close": 302.9848, "volume": 1257.0}, {"date": "2021-12-22", "close": 302.9848, "volume": 878.0}, {"date": "2021-12-23", "close": 302.9848, "volume": 1080.0}, {"date": "2021-12-27", "close": 295.1852, "volume": 1032.0}, {"date": "2021-12-28", "close": 298.7851, "volume": 1355.0}, {"date": "2021-12-29", "close": 295.3352, "volume": 1242.0}, {"date": "2021-12-30", "close": 290.9855, "volume": 1333.0}, {"date": "2021-12-31", "close": 285.5557, "volume": 1397.0}, {"date": "2022-01-03", "close": 296.4809, "volume": 912.0}, {"date": "2022-01-04", "close": 299.985, "volume": 827.0}, {"date": "2022-01-05", "close": 293.9853, "volume": 935.0}, {"date": "2022-01-06", "close": 290.4455, "volume": 977.0}, {"date": "2022-01-07", "close": 288.5256, "volume": 972.0}, {"date": "2022-01-10", "close": 286.3357, "volume": 1200.0}, {"date": "2022-01-11", "close": 288.4956, "volume": 852.0}, {"date": "2022-01-12", "close": 290.9855, "volume": 1239.0}, {"date": "2022-01-13", "close": 277.4861, "volume": 11485.0}, {"date": "2022-01-14", "close": 267.2566, "volume": 2059.0}, {"date": "2022-01-18", "close": 254.9873, "volume": 1753.0}, {"date": "2022-01-19", "close": 272.9564, "volume": 1707.0}, {"date": "2022-01-20", "close": 269.8665, "volume": 1355.0}, {"date": "2022-01-21", "close": 259.217, "volume": 1836.0}, {"date": "2022-01-24", "close": 251.7774, "volume": 3402.0}, {"date": "2022-01-25", "close": 238.1881, "volume": 1383.0}, {"date": "2022-01-26", "close": 239.988, "volume": 1557.0}, {"date": "2022-01-27", "close": 242.5079, "volume": 2118.0}, {"date": "2022-01-28", "close": 241.3379, "volume": 1226.0}, {"date": "2022-01-31", "close": 264.1968, "volume": 1240.0}, {"date": "2022-02-01", "close": 260.957, "volume": 861.0}, {"date": "2022-02-02", "close": 251.9874, "volume": 826.0}, {"date": "2022-02-03", "close": 251.9574, "volume": 757.0}, {"date": "2022-02-04", "close": 248.2076, "volume": 850.0}, {"date": "2022-02-07", "close": 244.4578, "volume": 782.0}, {"date": "2022-02-08", "close": 241.7579, "volume": 1066.0}, {"date": "2022-02-09", "close": 243.1078, "volume": 768.0}, {"date": "2022-02-10", "close": 236.0282, "volume": 3939.0}, {"date": "2022-02-11", "close": 227.9886, "volume": 2262.0}, {"date": "2022-02-14", "close": 224.6888, "volume": 744.0}, {"date": "2022-02-15", "close": 233.9883, "volume": 877.0}, {"date": "2022-02-16", "close": 233.9883, "volume": 639.0}, {"date": "2022-02-17", "close": 224.9888, "volume": 979.0}, {"date": "2022-02-18", "close": 219.679, "volume": 935.0}, {"date": "2022-02-22", "close": 210.0495, "volume": 1314.0}, {"date": "2022-02-23", "close": 213.0493, "volume": 799.0}, {"date": "2022-02-24", "close": 215.0892, "volume": 1216.0}, {"date": "2022-02-25", "close": 220.819, "volume": 694.0}, {"date": "2022-02-28", "close": 235.0682, "volume": 1111.0}, {"date": "2022-03-01", "close": 236.9882, "volume": 912.0}, {"date": "2022-03-02", "close": 242.7779, "volume": 1080.0}, {"date": "2022-03-03", "close": 243.3178, "volume": 1060.0}, {"date": "2022-03-04", "close": 243.0778, "volume": 1054.0}, {"date": "2022-03-07", "close": 281.9859, "volume": 3681.0}, {"date": "2022-03-08", "close": 276.2262, "volume": 1481.0}, {"date": "2022-03-09", "close": 278.9861, "volume": 1645.0}, {"date": "2022-03-10", "close": 281.9859, "volume": 1290.0}, {"date": "2022-03-11", "close": 278.8661, "volume": 545.0}, {"date": "2022-03-14", "close": 272.9864, "volume": 1350.0}, {"date": "2022-03-15", "close": 275.9862, "volume": 596.0}, {"date": "2022-03-16", "close": 296.9552, "volume": 2203.0}, {"date": "2022-03-17", "close": 305.9847, "volume": 1297.0}, {"date": "2022-03-18", "close": 320.984, "volume": 2425.0}, {"date": "2022-03-21", "close": 320.984, "volume": 1060.0}, {"date": "2022-03-22", "close": 320.984, "volume": 815.0}, {"date": "2022-03-23", "close": 311.9844, "volume": 1111.0}, {"date": "2022-03-24", "close": 323.9838, "volume": 1209.0}, {"date": "2022-03-25", "close": 314.9843, "volume": 1191.0}, {"date": "2022-03-28", "close": 317.9841, "volume": 1379.0}, {"date": "2022-03-29", "close": 308.9846, "volume": 994.0}, {"date": "2022-03-30", "close": 305.9847, "volume": 531.0}, {"date": "2022-03-31", "close": 293.0853, "volume": 1295.0}, {"date": "2022-04-01", "close": 278.9861, "volume": 1738.0}, {"date": "2022-04-04", "close": 288.9756, "volume": 648.0}, {"date": "2022-04-05", "close": 280.486, "volume": 579.0}, {"date": "2022-04-06", "close": 270.0765, "volume": 691.0}, {"date": "2022-04-07", "close": 264.2868, "volume": 619.0}, {"date": "2022-04-08", "close": 241.0679, "volume": 1646.0}, {"date": "2022-04-11", "close": 229.5185, "volume": 2757.0}, {"date": "2022-04-12", "close": 237.6781, "volume": 714.0}, {"date": "2022-04-13", "close": 228.8586, "volume": 781.0}, {"date": "2022-04-14", "close": 233.6883, "volume": 209.0}, {"date": "2022-04-18", "close": 223.6685, "volume": 1468.0}, {"date": "2022-04-19", "close": 229.3385, "volume": 573.0}, {"date": "2022-04-20", "close": 217.1891, "volume": 593.0}, {"date": "2022-04-21", "close": 220.219, "volume": 678.0}, {"date": "2022-04-22", "close": 213.0193, "volume": 828.0}, {"date": "2022-04-25", "close": 210.8595, "volume": 629.0}, {"date": "2022-04-26", "close": 210.5895, "volume": 422.0}, {"date": "2022-04-27", "close": 210.1095, "volume": 289.0}, {"date": "2022-04-28", "close": 220.969, "volume": 633.0}, {"date": "2022-04-29", "close": 216.8892, "volume": 510.0}, {"date": "2022-05-02", "close": 213.0193, "volume": 456.0}, {"date": "2022-05-03", "close": 224.0888, "volume": 475.0}, {"date": "2022-05-04", "close": 239.988, "volume": 321.0}, {"date": "2022-05-05", "close": 218.3891, "volume": 717.0}, {"date": "2022-05-06", "close": 224.8388, "volume": 332.0}, {"date": "2022-05-09", "close": 226.1887, "volume": 1116.0}, {"date": "2022-05-10", "close": 221.9889, "volume": 567.0}, {"date": "2022-05-11", "close": 213.3193, "volume": 680.0}, {"date": "2022-05-12", "close": 199.01, "volume": 1875.0}, {"date": "2022-05-13", "close": 209.6595, "volume": 541.0}, {"date": "2022-05-16", "close": 113.6043, "volume": 31350.0}, {"date": "2022-05-17", "close": 113.2143, "volume": 8780.0}, {"date": "2022-05-18", "close": 100.765, "volume": 8301.0}, {"date": "2022-05-19", "close": 91.5254, "volume": 5138.0}, {"date": "2022-05-20", "close": 80.996, "volume": 20601.0}, {"date": "2022-05-23", "close": 113.9943, "volume": 58940.0}, {"date": "2022-05-24", "close": 103.0748, "volume": 10766.0}, {"date": "2022-05-25", "close": 108.5646, "volume": 3555.0}, {"date": "2022-05-26", "close": 109.0745, "volume": 1723.0}, {"date": "2022-05-27", "close": 113.9943, "volume": 2755.0}, {"date": "2022-05-31", "close": 109.9445, "volume": 1755.0}, {"date": "2022-06-01", "close": 106.7647, "volume": 758.0}, {"date": "2022-06-02", "close": 113.9943, "volume": 1647.0}, {"date": "2022-06-03", "close": 137.9931, "volume": 3977.0}, {"date": "2022-06-06", "close": 126.4437, "volume": 5916.0}, {"date": "2022-06-07", "close": 132.4134, "volume": 2105.0}, {"date": "2022-06-08", "close": 134.6933, "volume": 1192.0}, {"date": "2022-06-09", "close": 129.4435, "volume": 1060.0}, {"date": "2022-06-10", "close": 120.684, "volume": 1124.0}, {"date": "2022-06-13", "close": 111.9244, "volume": 1117.0}, {"date": "2022-06-14", "close": 116.4542, "volume": 697.0}, {"date": "2022-06-15", "close": 117.2041, "volume": 1263.0}, {"date": "2022-06-16", "close": 118.1941, "volume": 604.0}, {"date": "2022-06-17", "close": 100.045, "volume": 1185.0}, {"date": "2022-06-21", "close": 119.124, "volume": 2914.0}, {"date": "2022-06-22", "close": 118.6141, "volume": 897.0}, {"date": "2022-06-23", "close": 124.9138, "volume": 1222.0}, {"date": "2022-06-24", "close": 127.1036, "volume": 3467.0}, {"date": "2022-06-27", "close": 131.9334, "volume": 1642.0}, {"date": "2022-06-28", "close": 127.8236, "volume": 1627.0}, {"date": "2022-06-29", "close": 123.3838, "volume": 821.0}, {"date": "2022-06-30", "close": 123.0238, "volume": 813.0}, {"date": "2022-07-01", "close": 122.5439, "volume": 704.0}, {"date": "2022-07-05", "close": 123.9238, "volume": 555.0}, {"date": "2022-07-06", "close": 123.0238, "volume": 379.0}, {"date": "2022-07-07", "close": 124.4938, "volume": 653.0}, {"date": "2022-07-08", "close": 125.6937, "volume": 908.0}, {"date": "2022-07-11", "close": 128.0636, "volume": 482.0}, {"date": "2022-07-12", "close": 125.8737, "volume": 18489.0}, {"date": "2022-07-13", "close": 124.7038, "volume": 929.0}, {"date": "2022-07-14", "close": 128.2436, "volume": 723.0}, {"date": "2022-07-15", "close": 125.9937, "volume": 611.0}, {"date": "2022-07-18", "close": 125.9034, "volume": 633.0}, {"date": "2022-07-19", "close": 125.3037, "volume": 470.0}, {"date": "2022-07-20", "close": 129.8635, "volume": 473.0}, {"date": "2022-07-21", "close": 133.1933, "volume": 438.0}, {"date": "2022-07-22", "close": 123.6238, "volume": 1144.0}, {"date": "2022-07-25", "close": 123.3538, "volume": 383.0}, {"date": "2022-07-26", "close": 119.994, "volume": 614.0}, {"date": "2022-07-27", "close": 121.7636, "volume": 933.0}, {"date": "2022-07-28", "close": 120.294, "volume": 528.0}, {"date": "2022-07-29", "close": 123.1138, "volume": 411.0}, {"date": "2022-08-01", "close": 126.5937, "volume": 789.0}, {"date": "2022-08-02", "close": 129.2335, "volume": 616.0}, {"date": "2022-08-03", "close": 131.9934, "volume": 798.0}, {"date": "2022-08-04", "close": 129.2935, "volume": 698.0}, {"date": "2022-08-05", "close": 137.3631, "volume": 1072.0}, {"date": "2022-08-08", "close": 140.693, "volume": 856.0}, {"date": "2022-08-09", "close": 131.5434, "volume": 1499.0}, {"date": "2022-08-10", "close": 140.663, "volume": 459.0}, {"date": "2022-08-11", "close": 146.9927, "volume": 838.0}, {"date": "2022-08-12", "close": 133.5233, "volume": 1119.0}, {"date": "2022-08-15", "close": 130.5235, "volume": 584.0}, {"date": "2022-08-16", "close": 127.0136, "volume": 1058.0}, {"date": "2022-08-17", "close": 119.994, "volume": 652.0}, {"date": "2022-08-18", "close": 120.354, "volume": 440.0}, {"date": "2022-08-19", "close": 124.7938, "volume": 631.0}, {"date": "2022-08-22", "close": 121.9439, "volume": 489.0}, {"date": "2022-08-23", "close": 123.8638, "volume": 468.0}, {"date": "2022-08-24", "close": 124.3138, "volume": 183.0}, {"date": "2022-08-25", "close": 125.9637, "volume": 204.0}, {"date": "2022-08-26", "close": 124.3435, "volume": 296.0}, {"date": "2022-08-29", "close": 123.8938, "volume": 372.0}, {"date": "2022-08-30", "close": 123.6538, "volume": 367.0}, {"date": "2022-08-31", "close": 120.954, "volume": 407.0}, {"date": "2022-09-01", "close": 119.994, "volume": 678.0}, {"date": "2022-09-02", "close": 117.8641, "volume": 799.0}, {"date": "2022-09-06", "close": 120.564, "volume": 616.0}, {"date": "2022-09-07", "close": 124.4038, "volume": 501.0}, {"date": "2022-09-08", "close": 119.364, "volume": 353.0}, {"date": "2022-09-09", "close": 118.4941, "volume": 574.0}, {"date": "2022-09-12", "close": 116.8142, "volume": 462.0}, {"date": "2022-09-13", "close": 117.8641, "volume": 322.0}, {"date": "2022-09-14", "close": 115.1942, "volume": 321.0}, {"date": "2022-09-15", "close": 115.5542, "volume": 693.0}, {"date": "2022-09-16", "close": 107.9946, "volume": 1004.0}, {"date": "2022-09-19", "close": 122.9639, "volume": 3065.0}, {"date": "2022-09-20", "close": 122.9938, "volume": 1381.0}, {"date": "2022-09-21", "close": 118.4941, "volume": 546.0}, {"date": "2022-09-22", "close": 118.4641, "volume": 620.0}, {"date": "2022-09-23", "close": 114.7143, "volume": 531.0}, {"date": "2022-09-26", "close": 114.6543, "volume": 1009.0}, {"date": "2022-09-27", "close": 111.8344, "volume": 376.0}, {"date": "2022-09-28", "close": 111.6544, "volume": 765.0}, {"date": "2022-09-29", "close": 109.2245, "volume": 454.0}, {"date": "2022-09-30", "close": 107.9946, "volume": 795.0}, {"date": "2022-10-03", "close": 110.6645, "volume": 543.0}, {"date": "2022-10-04", "close": 110.8745, "volume": 357.0}, {"date": "2022-10-05", "close": 107.7246, "volume": 911.0}, {"date": "2022-10-06", "close": 107.6946, "volume": 675.0}, {"date": "2022-10-07", "close": 98.9951, "volume": 509.0}, {"date": "2022-10-10", "close": 100.7347, "volume": 447.0}, {"date": "2022-10-11", "close": 100.795, "volume": 388.0}, {"date": "2022-10-12", "close": 92.0354, "volume": 1240.0}, {"date": "2022-10-13", "close": 91.5554, "volume": 883.0}, {"date": "2022-10-14", "close": 91.5254, "volume": 1268.0}, {"date": "2022-10-17", "close": 91.8254, "volume": 1774.0}, {"date": "2022-10-18", "close": 90.1755, "volume": 473.0}, {"date": "2022-10-19", "close": 85.5257, "volume": 1030.0}, {"date": "2022-10-20", "close": 85.4357, "volume": 792.0}, {"date": "2022-10-21", "close": 83.9658, "volume": 1361.0}, {"date": "2022-10-24", "close": 79.316, "volume": 1237.0}, {"date": "2022-10-25", "close": 81.2059, "volume": 3817.0}, {"date": "2022-10-26", "close": 77.2461, "volume": 1894.0}, {"date": "2022-10-27", "close": 76.0162, "volume": 2411.0}, {"date": "2022-10-28", "close": 77.2761, "volume": 529.0}, {"date": "2022-10-31", "close": 81.7459, "volume": 494.0}, {"date": "2022-11-01", "close": 79.796, "volume": 435.0}, {"date": "2022-11-02", "close": 78.4761, "volume": 781.0}, {"date": "2022-11-03", "close": 78.3861, "volume": 532.0}, {"date": "2022-11-04", "close": 73.436, "volume": 4227.0}, {"date": "2022-11-07", "close": 78.5961, "volume": 838.0}, {"date": "2022-11-08", "close": 74.3963, "volume": 956.0}, {"date": "2022-11-09", "close": 72.8664, "volume": 990.0}, {"date": "2022-11-10", "close": 73.1663, "volume": 1984.0}, {"date": "2022-11-11", "close": 77.3661, "volume": 1221.0}, {"date": "2022-11-14", "close": 77.0661, "volume": 529.0}, {"date": "2022-11-15", "close": 81.7459, "volume": 1022.0}, {"date": "2022-11-16", "close": 81.7459, "volume": 1332.0}, {"date": "2022-11-17", "close": 86.2457, "volume": 664.0}, {"date": "2022-11-18", "close": 89.9955, "volume": 646.0}, {"date": "2022-11-21", "close": 88.4956, "volume": 607.0}, {"date": "2022-11-22", "close": 92.0954, "volume": 1146.0}, {"date": "2022-11-23", "close": 93.9253, "volume": 391.0}, {"date": "2022-11-25", "close": 97.0451, "volume": 168.0}, {"date": "2022-11-28", "close": 110.9645, "volume": 1327.0}, {"date": "2022-11-29", "close": 108.9846, "volume": 878.0}, {"date": "2022-11-30", "close": 115.5242, "volume": 1058.0}, {"date": "2022-12-01", "close": 142.4629, "volume": 3734.0}, {"date": "2022-12-02", "close": 163.4918, "volume": 7246.0}, {"date": "2022-12-05", "close": 151.1324, "volume": 2295.0}, {"date": "2022-12-06", "close": 148.1026, "volume": 935.0}, {"date": "2022-12-07", "close": 126.1737, "volume": 1832.0}, {"date": "2022-12-08", "close": 119.964, "volume": 1046.0}, {"date": "2022-12-09", "close": 121.8239, "volume": 433.0}, {"date": "2022-12-12", "close": 123.4138, "volume": 319.0}, {"date": "2022-12-13", "close": 130.1335, "volume": 815.0}, {"date": "2022-12-14", "close": 123.0538, "volume": 264.0}, {"date": "2022-12-15", "close": 120.774, "volume": 305.0}, {"date": "2022-12-16", "close": 118.3441, "volume": 667.0}, {"date": "2022-12-19", "close": 109.3745, "volume": 426.0}, {"date": "2022-12-20", "close": 104.9948, "volume": 534.0}, {"date": "2022-12-21", "close": 106.4947, "volume": 495.0}, {"date": "2022-12-22", "close": 107.9646, "volume": 306.0}, {"date": "2022-12-23", "close": 102.0552, "volume": 427.0}, {"date": "2022-12-27", "close": 97.5251, "volume": 899.0}, {"date": "2022-12-28", "close": 95.9952, "volume": 466.0}, {"date": "2022-12-29", "close": 95.3652, "volume": 486.0}, {"date": "2022-12-30", "close": 91.9754, "volume": 492.0}, {"date": "2023-01-03", "close": 94.9153, "volume": 482.0}, {"date": "2023-01-04", "close": 105.0547, "volume": 1250.0}, {"date": "2023-01-05", "close": 113.9943, "volume": 622.0}, {"date": "2023-01-06", "close": 110.6945, "volume": 361.0}, {"date": "2023-01-09", "close": 109.6745, "volume": 1240.0}, {"date": "2023-01-10", "close": 115.1342, "volume": 736.0}, {"date": "2023-01-11", "close": 119.994, "volume": 688.0}, {"date": "2023-01-12", "close": 134.9933, "volume": 3037.0}, {"date": "2023-01-13", "close": 144.7428, "volume": 2361.0}, {"date": "2023-01-17", "close": 136.4032, "volume": 1528.0}, {"date": "2023-01-18", "close": 128.8436, "volume": 1805.0}, {"date": "2023-01-19", "close": 127.4936, "volume": 444.0}, {"date": "2023-01-20", "close": 126.1137, "volume": 356.0}, {"date": "2023-01-23", "close": 128.9936, "volume": 582.0}, {"date": "2023-01-24", "close": 127.5236, "volume": 769.0}, {"date": "2023-01-25", "close": 124.5238, "volume": 707.0}, {"date": "2023-01-26", "close": 127.1636, "volume": 1182.0}, {"date": "2023-01-27", "close": 136.4932, "volume": 3339.0}, {"date": "2023-01-30", "close": 162.7419, "volume": 4137.0}, {"date": "2023-01-31", "close": 158.9921, "volume": 6566.0}, {"date": "2023-02-01", "close": 160.462, "volume": 1321.0}, {"date": "2023-02-02", "close": 177.0211, "volume": 2140.0}, {"date": "2023-02-03", "close": 172.4914, "volume": 1240.0}, {"date": "2023-02-06", "close": 182.1809, "volume": 4948.0}, {"date": "2023-02-07", "close": 164.9918, "volume": 2727.0}, {"date": "2023-02-08", "close": 173.9313, "volume": 1949.0}, {"date": "2023-02-09", "close": 158.9921, "volume": 1864.0}, {"date": "2023-02-10", "close": 134.3333, "volume": 4446.0}, {"date": "2023-02-13", "close": 125.7237, "volume": 2291.0}, {"date": "2023-02-14", "close": 118.8541, "volume": 1707.0}, {"date": "2023-02-15", "close": 130.1935, "volume": 1097.0}, {"date": "2023-02-16", "close": 130.2535, "volume": 954.0}, {"date": "2023-02-17", "close": 127.1936, "volume": 376.0}, {"date": "2023-02-21", "close": 120.354, "volume": 836.0}, {"date": "2023-02-22", "close": 121.1639, "volume": 264.0}, {"date": "2023-02-23", "close": 131.3034, "volume": 2124.0}, {"date": "2023-02-24", "close": 122.9938, "volume": 683.0}, {"date": "2023-02-27", "close": 133.4633, "volume": 1098.0}, {"date": "2023-02-28", "close": 127.7936, "volume": 833.0}, {"date": "2023-03-01", "close": 129.5935, "volume": 787.0}, {"date": "2023-03-02", "close": 128.3936, "volume": 563.0}, {"date": "2023-03-03", "close": 130.0735, "volume": 1074.0}, {"date": "2023-03-06", "close": 134.0933, "volume": 637.0}, {"date": "2023-03-07", "close": 129.2335, "volume": 611.0}, {"date": "2023-03-08", "close": 122.9938, "volume": 2662.0}, {"date": "2023-03-09", "close": 101.6049, "volume": 4815.0}, {"date": "2023-03-10", "close": 92.9354, "volume": 2770.0}, {"date": "2023-03-13", "close": 97.7051, "volume": 507.0}, {"date": "2023-03-14", "close": 98.0951, "volume": 730.0}, {"date": "2023-03-15", "close": 98.9951, "volume": 519.0}, {"date": "2023-03-16", "close": 101.1849, "volume": 1355.0}, {"date": "2023-03-17", "close": 101.9949, "volume": 1575.0}, {"date": "2023-03-20", "close": 100.195, "volume": 719.0}, {"date": "2023-03-21", "close": 103.4048, "volume": 1482.0}, {"date": "2023-03-22", "close": 93.3553, "volume": 1166.0}, {"date": "2023-03-23", "close": 89.2755, "volume": 1243.0}, {"date": "2023-03-24", "close": 90.1155, "volume": 662.0}, {"date": "2023-03-27", "close": 83.9958, "volume": 1052.0}, {"date": "2023-03-28", "close": 86.9956, "volume": 680.0}, {"date": "2023-03-29", "close": 85.0757, "volume": 542.0}, {"date": "2023-03-30", "close": 83.1858, "volume": 760.0}, {"date": "2023-03-31", "close": 98.0351, "volume": 4869.0}, {"date": "2023-04-03", "close": 93.3553, "volume": 4139.0}, {"date": "2023-04-04", "close": 88.6156, "volume": 1223.0}, {"date": "2023-04-05", "close": 83.0358, "volume": 1395.0}, {"date": "2023-04-06", "close": 81.5959, "volume": 581.0}, {"date": "2023-04-10", "close": 83.7258, "volume": 1226.0}, {"date": "2023-04-11", "close": 83.9658, "volume": 435.0}, {"date": "2023-04-12", "close": 82.6459, "volume": 11027.0}, {"date": "2023-04-13", "close": 146.9927, "volume": 46857.0}, {"date": "2023-04-14", "close": 113.9943, "volume": 137457.0}, {"date": "2023-04-17", "close": 95.4552, "volume": 23170.0}, {"date": "2023-04-18", "close": 86.1257, "volume": 8111.0}, {"date": "2023-04-19", "close": 83.9358, "volume": 6100.0}, {"date": "2023-04-20", "close": 83.0658, "volume": 6217.0}, {"date": "2023-04-21", "close": 56.1272, "volume": 25624.0}, {"date": "2023-04-24", "close": 48.4476, "volume": 10585.0}, {"date": "2023-04-25", "close": 46.7227, "volume": 104253.0}, {"date": "2023-04-26", "close": 38.8481, "volume": 21574.0}, {"date": "2023-04-27", "close": 45.7477, "volume": 19872.0}, {"date": "2023-04-28", "close": 42.5979, "volume": 16506.0}, {"date": "2023-05-01", "close": 40.198, "volume": 9561.0}, {"date": "2023-05-02", "close": 44.8478, "volume": 15296.0}, {"date": "2023-05-03", "close": 47.2476, "volume": 21583.0}, {"date": "2023-05-04", "close": 43.0478, "volume": 19907.0}, {"date": "2023-05-05", "close": 48.8976, "volume": 8602.0}, {"date": "2023-05-08", "close": 53.8473, "volume": 17819.0}, {"date": "2023-05-09", "close": 50.8475, "volume": 11852.0}, {"date": "2023-05-10", "close": 57.7471, "volume": 13009.0}, {"date": "2023-05-11", "close": 57.7471, "volume": 9342.0}, {"date": "2023-05-12", "close": 56.8472, "volume": 9423.0}, {"date": "2023-05-15", "close": 51.2974, "volume": 12642.0}, {"date": "2023-05-16", "close": 41.0979, "volume": 17836.0}, {"date": "2023-05-17", "close": 43.3478, "volume": 8189.0}, {"date": "2023-05-18", "close": 46.9477, "volume": 9701.0}, {"date": "2023-05-19", "close": 46.7977, "volume": 3041.0}, {"date": "2023-05-22", "close": 46.4977, "volume": 15791.0}, {"date": "2023-05-23", "close": 47.2476, "volume": 15353.0}, {"date": "2023-05-24", "close": 47.0976, "volume": 7357.0}, {"date": "2023-05-25", "close": 44.2478, "volume": 11204.0}, {"date": "2023-05-26", "close": 45.4477, "volume": 9422.0}, {"date": "2023-05-30", "close": 52.3474, "volume": 18188.0}, {"date": "2023-05-31", "close": 48.4476, "volume": 25040.0}, {"date": "2023-06-01", "close": 49.9475, "volume": 5461.0}, {"date": "2023-06-02", "close": 52.9474, "volume": 4769.0}, {"date": "2023-06-05", "close": 52.0474, "volume": 5286.0}, {"date": "2023-06-06", "close": 53.6973, "volume": 3398.0}, {"date": "2023-06-07", "close": 51.1474, "volume": 4432.0}, {"date": "2023-06-08", "close": 50.3975, "volume": 2317.0}, {"date": "2023-06-09", "close": 47.8476, "volume": 4173.0}, {"date": "2023-06-12", "close": 46.6477, "volume": 6255.0}, {"date": "2023-06-13", "close": 49.3475, "volume": 11931.0}, {"date": "2023-06-14", "close": 46.7977, "volume": 5030.0}, {"date": "2023-06-15", "close": 51.5974, "volume": 4445.0}, {"date": "2023-06-16", "close": 54.2973, "volume": 5904.0}, {"date": "2023-06-20", "close": 66.7467, "volume": 28995.0}, {"date": "2023-06-21", "close": 57.4471, "volume": 9083.0}, {"date": "2023-06-22", "close": 66.8967, "volume": 12856.0}, {"date": "2023-06-23", "close": 62.6969, "volume": 10887.0}, {"date": "2023-06-26", "close": 67.7966, "volume": 32656.0}, {"date": "2023-06-27", "close": 69.7465, "volume": 28635.0}, {"date": "2023-06-28", "close": 76.9462, "volume": 17638.0}, {"date": "2023-06-29", "close": 73.3463, "volume": 30725.0}, {"date": "2023-06-30", "close": 72.8964, "volume": 9364.0}, {"date": "2023-07-03", "close": 72.6714, "volume": 3286.0}, {"date": "2023-07-05", "close": 74.2463, "volume": 7904.0}, {"date": "2023-07-06", "close": 72.1464, "volume": 8072.0}, {"date": "2023-07-07", "close": 74.9963, "volume": 3073.0}, {"date": "2023-07-10", "close": 77.2461, "volume": 4874.0}, {"date": "2023-07-11", "close": 83.9958, "volume": 10911.0}, {"date": "2023-07-12", "close": 92.0954, "volume": 10333.0}, {"date": "2023-07-13", "close": 97.3451, "volume": 8797.0}, {"date": "2023-07-14", "close": 87.5956, "volume": 10028.0}, {"date": "2023-07-17", "close": 99.595, "volume": 10061.0}, {"date": "2023-07-18", "close": 94.6453, "volume": 12857.0}, {"date": "2023-07-19", "close": 93.1453, "volume": 8039.0}, {"date": "2023-07-20", "close": 92.2454, "volume": 5360.0}, {"date": "2023-07-21", "close": 87.8956, "volume": 6714.0}, {"date": "2023-07-24", "close": 82.6459, "volume": 4176.0}, {"date": "2023-07-25", "close": 73.9463, "volume": 6690.0}, {"date": "2023-07-26", "close": 78.8961, "volume": 4825.0}, {"date": "2023-07-27", "close": 76.7962, "volume": 3618.0}, {"date": "2023-07-28", "close": 80.396, "volume": 3446.0}, {"date": "2023-07-31", "close": 86.9956, "volume": 4212.0}, {"date": "2023-08-01", "close": 86.6957, "volume": 2483.0}, {"date": "2023-08-02", "close": 82.3459, "volume": 3409.0}, {"date": "2023-08-03", "close": 79.046, "volume": 2666.0}, {"date": "2023-08-04", "close": 80.096, "volume": 5229.0}, {"date": "2023-08-07", "close": 76.1962, "volume": 2325.0}, {"date": "2023-08-08", "close": 76.9462, "volume": 2065.0}, {"date": "2023-08-09", "close": 73.3463, "volume": 2476.0}, {"date": "2023-08-10", "close": 71.5464, "volume": 2911.0}, {"date": "2023-08-11", "close": 72.8964, "volume": 1317.0}, {"date": "2023-08-14", "close": 72.1464, "volume": 1399.0}, {"date": "2023-08-15", "close": 71.3964, "volume": 1780.0}, {"date": "2023-08-16", "close": 71.9964, "volume": 1510.0}, {"date": "2023-08-17", "close": 72.7464, "volume": 2876.0}, {"date": "2023-08-18", "close": 70.7965, "volume": 1230.0}, {"date": "2023-08-21", "close": 64.1968, "volume": 3034.0}, {"date": "2023-08-22", "close": 65.0967, "volume": 6383.0}, {"date": "2023-08-23", "close": 67.1966, "volume": 1806.0}, {"date": "2023-08-24", "close": 68.9965, "volume": 2625.0}, {"date": "2023-08-25", "close": 65.5467, "volume": 2323.0}, {"date": "2023-08-28", "close": 65.6967, "volume": 983.0}, {"date": "2023-08-29", "close": 65.9967, "volume": 2872.0}, {"date": "2023-08-30", "close": 65.8467, "volume": 733.0}, {"date": "2023-08-31", "close": 64.7968, "volume": 731.0}, {"date": "2023-09-01", "close": 65.5467, "volume": 1959.0}, {"date": "2023-09-05", "close": 65.3967, "volume": 714.0}, {"date": "2023-09-06", "close": 61.0469, "volume": 1774.0}, {"date": "2023-09-07", "close": 56.0972, "volume": 1658.0}, {"date": "2023-09-08", "close": 59.097, "volume": 1423.0}, {"date": "2023-09-11", "close": 55.6472, "volume": 3171.0}, {"date": "2023-09-12", "close": 54.1473, "volume": 1217.0}, {"date": "2023-09-13", "close": 50.5475, "volume": 3453.0}, {"date": "2023-09-14", "close": 48.1476, "volume": 3552.0}, {"date": "2023-09-15", "close": 48.1476, "volume": 3072.0}, {"date": "2023-09-18", "close": 46.6477, "volume": 1278.0}, {"date": "2023-09-19", "close": 47.2476, "volume": 905.0}, {"date": "2023-09-20", "close": 47.5476, "volume": 2124.0}, {"date": "2023-09-21", "close": 48.1476, "volume": 1198.0}, {"date": "2023-09-22", "close": 44.3978, "volume": 911.0}, {"date": "2023-09-25", "close": 46.7977, "volume": 1910.0}, {"date": "2023-09-26", "close": 47.3976, "volume": 670.0}, {"date": "2023-09-27", "close": 49.1975, "volume": 587.0}, {"date": "2023-09-28", "close": 45.7477, "volume": 1477.0}, {"date": "2023-09-29", "close": 47.9976, "volume": 606.0}, {"date": "2023-10-02", "close": 47.4726, "volume": 624.0}, {"date": "2023-10-03", "close": 48.8976, "volume": 991.0}, {"date": "2023-10-04", "close": 50.0225, "volume": 1109.0}, {"date": "2023-10-05", "close": 50.9975, "volume": 1181.0}, {"date": "2023-10-06", "close": 52.4974, "volume": 769.0}, {"date": "2023-10-09", "close": 49.6475, "volume": 1208.0}, {"date": "2023-10-10", "close": 52.4974, "volume": 1422.0}, {"date": "2023-10-11", "close": 59.547, "volume": 3310.0}, {"date": "2023-10-12", "close": 58.4971, "volume": 1612.0}, {"date": "2023-10-13", "close": 59.397, "volume": 733.0}, {"date": "2023-10-16", "close": 58.6471, "volume": 1895.0}, {"date": "2023-10-17", "close": 58.3471, "volume": 1304.0}, {"date": "2023-10-18", "close": 54.7488, "volume": 357.0}, {"date": "2023-10-19", "close": 53.9973, "volume": 1003.0}, {"date": "2023-10-20", "close": 50.0975, "volume": 2400.0}, {"date": "2023-10-23", "close": 47.9976, "volume": 594.0}, {"date": "2023-10-24", "close": 47.0976, "volume": 796.0}, {"date": "2023-10-25", "close": 45.7477, "volume": 486.0}, {"date": "2023-10-26", "close": 42.8979, "volume": 2244.0}, {"date": "2023-10-27", "close": 42.8979, "volume": 589.0}, {"date": "2023-10-30", "close": 42.8979, "volume": 864.0}, {"date": "2023-10-31", "close": 44.9977, "volume": 1116.0}, {"date": "2023-11-01", "close": 47.6976, "volume": 583.0}, {"date": "2023-11-02", "close": 50.9975, "volume": 1645.0}, {"date": "2023-11-03", "close": 51.7474, "volume": 1159.0}, {"date": "2023-11-06", "close": 49.6475, "volume": 1103.0}, {"date": "2023-11-07", "close": 47.2476, "volume": 835.0}, {"date": "2023-11-08", "close": 48.7476, "volume": 505.0}, {"date": "2023-11-09", "close": 50.5475, "volume": 1116.0}, {"date": "2023-11-10", "close": 47.9976, "volume": 596.0}, {"date": "2023-11-13", "close": 47.8476, "volume": 1179.0}, {"date": "2023-11-14", "close": 46.4977, "volume": 1677.0}, {"date": "2023-11-15", "close": 47.5476, "volume": 1379.0}, {"date": "2023-11-16", "close": 44.9977, "volume": 1438.0}, {"date": "2023-11-17", "close": 42.8979, "volume": 829.0}, {"date": "2023-11-20", "close": 45.5977, "volume": 1317.0}, {"date": "2023-11-21", "close": 45.1477, "volume": 661.0}, {"date": "2023-11-22", "close": 44.2478, "volume": 1370.0}, {"date": "2023-11-24", "close": 45.1477, "volume": 586.0}, {"date": "2023-11-27", "close": 43.6478, "volume": 918.0}, {"date": "2023-11-28", "close": 45.4477, "volume": 1564.0}, {"date": "2023-11-29", "close": 46.3477, "volume": 962.0}, {"date": "2023-11-30", "close": 49.0475, "volume": 2169.0}, {"date": "2023-12-01", "close": 47.9976, "volume": 814.0}, {"date": "2023-12-04", "close": 49.3475, "volume": 733.0}, {"date": "2023-12-05", "close": 49.4225, "volume": 545.0}, {"date": "2023-12-06", "close": 49.3475, "volume": 1049.0}, {"date": "2023-12-07", "close": 44.8478, "volume": 976.0}, {"date": "2023-12-08", "close": 46.0477, "volume": 601.0}, {"date": "2023-12-11", "close": 47.3976, "volume": 597.0}, {"date": "2023-12-12", "close": 44.3978, "volume": 1227.0}, {"date": "2023-12-13", "close": 43.4978, "volume": 775.0}, {"date": "2023-12-14", "close": 46.3477, "volume": 1391.0}, {"date": "2023-12-15", "close": 47.3976, "volume": 1796.0}, {"date": "2023-12-18", "close": 46.4977, "volume": 1017.0}, {"date": "2023-12-19", "close": 45.8977, "volume": 710.0}, {"date": "2023-12-20", "close": 43.6478, "volume": 2140.0}, {"date": "2023-12-21", "close": 44.3978, "volume": 818.0}, {"date": "2023-12-22", "close": 47.3976, "volume": 1475.0}, {"date": "2023-12-26", "close": 49.4975, "volume": 4017.0}, {"date": "2023-12-27", "close": 49.3475, "volume": 1938.0}, {"date": "2023-12-28", "close": 50.8475, "volume": 2127.0}, {"date": "2023-12-29", "close": 49.3475, "volume": 1272.0}, {"date": "2024-01-02", "close": 52.8724, "volume": 1593.0}, {"date": "2024-01-03", "close": 50.6975, "volume": 1620.0}, {"date": "2024-01-04", "close": 50.0975, "volume": 198.0}, {"date": "2024-01-05", "close": 46.6477, "volume": 1655.0}, {"date": "2024-01-08", "close": 48.7476, "volume": 1536.0}, {"date": "2024-01-09", "close": 46.4977, "volume": 434.0}, {"date": "2024-01-10", "close": 45.4477, "volume": 984.0}, {"date": "2024-01-11", "close": 43.3478, "volume": 1017.0}, {"date": "2024-01-12", "close": 43.1978, "volume": 806.0}, {"date": "2024-01-16", "close": 43.0478, "volume": 784.0}, {"date": "2024-01-17", "close": 41.5479, "volume": 1546.0}, {"date": "2024-01-18", "close": 40.798, "volume": 841.0}, {"date": "2024-01-19", "close": 44.2478, "volume": 840.0}, {"date": "2024-01-22", "close": 45.7477, "volume": 2262.0}, {"date": "2024-01-23", "close": 49.1975, "volume": 2101.0}, {"date": "2024-01-24", "close": 48.1476, "volume": 1962.0}, {"date": "2024-01-25", "close": 45.2977, "volume": 2103.0}, {"date": "2024-01-26", "close": 46.0477, "volume": 1059.0}, {"date": "2024-01-29", "close": 47.0976, "volume": 418.0}, {"date": "2024-01-30", "close": 45.8977, "volume": 388.0}, {"date": "2024-01-31", "close": 46.0477, "volume": 617.0}, {"date": "2024-02-01", "close": 46.9477, "volume": 404.0}, {"date": "2024-02-02", "close": 46.1977, "volume": 951.0}, {"date": "2024-02-05", "close": 42.5979, "volume": 1111.0}, {"date": "2024-02-06", "close": 42.7479, "volume": 955.0}, {"date": "2024-02-07", "close": 44.3978, "volume": 513.0}, {"date": "2024-02-08", "close": 43.7978, "volume": 527.0}, {"date": "2024-02-09", "close": 43.9478, "volume": 1149.0}, {"date": "2024-02-12", "close": 45.5977, "volume": 1530.0}, {"date": "2024-02-13", "close": 44.9977, "volume": 696.0}, {"date": "2024-02-14", "close": 46.4977, "volume": 707.0}, {"date": "2024-02-15", "close": 48.7476, "volume": 1133.0}, {"date": "2024-02-16", "close": 48.7476, "volume": 2325.0}, {"date": "2024-02-20", "close": 51.4474, "volume": 1573.0}, {"date": "2024-02-21", "close": 55.0487, "volume": 1809.0}, {"date": "2024-02-22", "close": 52.6474, "volume": 1475.0}, {"date": "2024-02-23", "close": 51.2974, "volume": 1093.0}, {"date": "2024-02-26", "close": 50.9975, "volume": 2538.0}, {"date": "2024-02-27", "close": 48.8976, "volume": 5466.0}, {"date": "2024-02-28", "close": 45.2992, "volume": 1953.0}, {"date": "2024-02-29", "close": 46.1977, "volume": 753.0}, {"date": "2024-03-01", "close": 45.4477, "volume": 1437.0}, {"date": "2024-03-04", "close": 44.3978, "volume": 1976.0}, {"date": "2024-03-05", "close": 43.0478, "volume": 1764.0}, {"date": "2024-03-06", "close": 42.1494, "volume": 3043.0}, {"date": "2024-03-07", "close": 42.8979, "volume": 1497.0}, {"date": "2024-03-08", "close": 43.6478, "volume": 1386.0}, {"date": "2024-03-11", "close": 43.4978, "volume": 1221.0}, {"date": "2024-03-12", "close": 42.7479, "volume": 1340.0}, {"date": "2024-03-13", "close": 42.7479, "volume": 2220.0}, {"date": "2024-03-14", "close": 39.748, "volume": 2669.0}, {"date": "2024-03-15", "close": 39.598, "volume": 2596.0}, {"date": "2024-03-18", "close": 40.498, "volume": 2048.0}, {"date": "2024-03-19", "close": 39.148, "volume": 829.0}, {"date": "2024-03-20", "close": 38.6981, "volume": 1471.0}, {"date": "2024-03-21", "close": 39.373, "volume": 1147.0}, {"date": "2024-03-22", "close": 40.048, "volume": 1802.0}, {"date": "2024-03-25", "close": 39.148, "volume": 1442.0}, {"date": "2024-03-26", "close": 40.048, "volume": 995.0}, {"date": "2024-03-27", "close": 41.6979, "volume": 661.0}, {"date": "2024-03-28", "close": 38.2481, "volume": 2113.0}, {"date": "2024-04-01", "close": 34.0483, "volume": 5678.0}, {"date": "2024-04-02", "close": 30.7485, "volume": 3736.0}, {"date": "2024-04-03", "close": 29.3985, "volume": 1843.0}, {"date": "2024-04-04", "close": 29.3985, "volume": 947.0}, {"date": "2024-04-05", "close": 28.7341, "volume": 1663.0}, {"date": "2024-04-08", "close": 28.6486, "volume": 2168.0}, {"date": "2024-04-09", "close": 26.3987, "volume": 2531.0}, {"date": "2024-04-10", "close": 25.9487, "volume": 3007.0}, {"date": "2024-04-11", "close": 26.6987, "volume": 800.0}, {"date": "2024-04-12", "close": 26.3987, "volume": 688.0}, {"date": "2024-04-15", "close": 22.6489, "volume": 2796.0}, {"date": "2024-04-16", "close": 20.849, "volume": 1913.0}, {"date": "2024-04-17", "close": 19.4795, "volume": 988.0}, {"date": "2024-04-18", "close": 17.2506, "volume": 4483.0}, {"date": "2024-04-19", "close": 17.5491, "volume": 3282.0}, {"date": "2024-04-22", "close": 17.6991, "volume": 12352.0}, {"date": "2024-04-23", "close": 19.349, "volume": 4426.0}, {"date": "2024-04-24", "close": 20.099, "volume": 1629.0}, {"date": "2024-04-25", "close": 24.8988, "volume": 16521.0}, {"date": "2024-04-26", "close": 22.6489, "volume": 5878.0}, {"date": "2024-04-29", "close": 20.1005, "volume": 3374.0}, {"date": "2024-04-30", "close": 21.1489, "volume": 90979.0}, {"date": "2024-05-01", "close": 24.7488, "volume": 402688.0}, {"date": "2024-05-02", "close": 25.4987, "volume": 26810.0}, {"date": "2024-05-03", "close": 27.1486, "volume": 29742.0}, {"date": "2024-05-06", "close": 26.3987, "volume": 14291.0}, {"date": "2024-05-07", "close": 24.4488, "volume": 7101.0}, {"date": "2024-05-08", "close": 26.0987, "volume": 4396.0}, {"date": "2024-05-09", "close": 26.3987, "volume": 2503.0}, {"date": "2024-05-10", "close": 24.4488, "volume": 3930.0}, {"date": "2024-05-13", "close": 25.0487, "volume": 12523.0}, {"date": "2024-05-14", "close": 26.0987, "volume": 3346.0}, {"date": "2024-05-15", "close": 26.0987, "volume": 3700.0}, {"date": "2024-05-16", "close": 25.1987, "volume": 2349.0}, {"date": "2024-05-17", "close": 25.1987, "volume": 1953.0}, {"date": "2024-05-20", "close": 25.3487, "volume": 4005.0}, {"date": "2024-05-21", "close": 24.5988, "volume": 3097.0}, {"date": "2024-05-22", "close": 24.4488, "volume": 879.0}, {"date": "2024-05-23", "close": 24.2838, "volume": 1412.0}, {"date": "2024-05-24", "close": 23.5413, "volume": 2211.0}, {"date": "2024-05-28", "close": 31.2734, "volume": 6460335.0}, {"date": "2024-05-29", "close": 28.9486, "volume": 145958.0}, {"date": "2024-05-30", "close": 26.3987, "volume": 38512.0}, {"date": "2024-05-31", "close": 21.4489, "volume": 28744.0}, {"date": "2024-06-03", "close": 21.7489, "volume": 21029.0}, {"date": "2024-06-04", "close": 21.8989, "volume": 30140.0}, {"date": "2024-06-05", "close": 21.1489, "volume": 10165.0}, {"date": "2024-06-06", "close": 19.499, "volume": 15077.0}, {"date": "2024-06-07", "close": 18.1491, "volume": 13971.0}, {"date": "2024-06-10", "close": 18.4491, "volume": 4373.0}, {"date": "2024-06-11", "close": 20.099, "volume": 8408.0}, {"date": "2024-06-12", "close": 20.249, "volume": 4675.0}, {"date": "2024-06-13", "close": 18.8991, "volume": 5242.0}, {"date": "2024-06-14", "close": 18.2991, "volume": 2134.0}, {"date": "2024-06-17", "close": 17.5491, "volume": 6092.0}, {"date": "2024-06-18", "close": 16.9492, "volume": 5425.0}, {"date": "2024-06-20", "close": 16.9492, "volume": 2922.0}, {"date": "2024-06-21", "close": 13.4093, "volume": 14583.0}, {"date": "2024-06-24", "close": 16.1992, "volume": 17772.0}, {"date": "2024-06-25", "close": 15.8992, "volume": 6702.0}, {"date": "2024-06-26", "close": 15.8992, "volume": 3749.0}, {"date": "2024-06-27", "close": 15.5992, "volume": 1238.0}, {"date": "2024-06-28", "close": 15.5992, "volume": 2665.0}, {"date": "2024-07-01", "close": 15.4492, "volume": 2334.0}, {"date": "2024-07-02", "close": 15.2992, "volume": 2858.0}, {"date": "2024-07-03", "close": 15.1492, "volume": 2532.0}, {"date": "2024-07-05", "close": 14.5163, "volume": 3697.0}, {"date": "2024-07-08", "close": 15.5992, "volume": 2630.0}, {"date": "2024-07-09", "close": 15.4492, "volume": 1868.0}, {"date": "2024-07-10", "close": 14.8853, "volume": 3882.0}, {"date": "2024-07-11", "close": 15.1492, "volume": 2913.0}, {"date": "2024-07-12", "close": 16.7992, "volume": 16224.0}, {"date": "2024-07-15", "close": 16.6492, "volume": 7991.0}, {"date": "2024-07-16", "close": 17.0991, "volume": 3469.0}, {"date": "2024-07-17", "close": 17.5491, "volume": 4001.0}, {"date": "2024-07-18", "close": 17.5491, "volume": 4163.0}, {"date": "2024-07-19", "close": 16.3492, "volume": 3187.0}, {"date": "2024-07-22", "close": 16.0492, "volume": 3331.0}, {"date": "2024-07-23", "close": 16.9492, "volume": 1846.0}, {"date": "2024-07-24", "close": 16.0492, "volume": 2514.0}, {"date": "2024-07-25", "close": 28.0486, "volume": 10739537.0}, {"date": "2024-07-26", "close": 20.699, "volume": 401046.0}, {"date": "2024-07-29", "close": 19.499, "volume": 79252.0}, {"date": "2024-07-30", "close": 17.9991, "volume": 32492.0}, {"date": "2024-07-31", "close": 16.9492, "volume": 28707.0}, {"date": "2024-08-01", "close": 16.6492, "volume": 21673.0}, {"date": "2024-08-02", "close": 15.5992, "volume": 16841.0}, {"date": "2024-08-05", "close": 14.3993, "volume": 15923.0}, {"date": "2024-08-06", "close": 15.1492, "volume": 8628.0}, {"date": "2024-08-07", "close": 14.0813, "volume": 9533.0}, {"date": "2024-08-08", "close": 14.6813, "volume": 6000.0}, {"date": "2024-08-09", "close": 14.3993, "volume": 4143.0}, {"date": "2024-08-12", "close": 14.6843, "volume": 8949.0}, {"date": "2024-08-13", "close": 14.8553, "volume": 10824.0}, {"date": "2024-08-14", "close": 13.0163, "volume": 19572.0}, {"date": "2024-08-15", "close": 14.0663, "volume": 5449.0}, {"date": "2024-08-16", "close": 13.1243, "volume": 10218.0}, {"date": "2024-08-19", "close": 13.5008, "volume": 13106.0}, {"date": "2024-08-20", "close": 13.7168, "volume": 5497.0}, {"date": "2024-08-21", "close": 14.5493, "volume": 7549.0}, {"date": "2024-08-22", "close": 14.2493, "volume": 8360.0}, {"date": "2024-08-23", "close": 13.9493, "volume": 4899.0}, {"date": "2024-08-26", "close": 13.5008, "volume": 11643.0}, {"date": "2024-08-27", "close": 13.5908, "volume": 32234.0}, {"date": "2024-08-28", "close": 13.9493, "volume": 5235.0}, {"date": "2024-08-29", "close": 13.8998, "volume": 9578.0}, {"date": "2024-08-30", "close": 14.3393, "volume": 3516.0}, {"date": "2024-09-03", "close": 13.9688, "volume": 3916.0}, {"date": "2024-09-04", "close": 13.7993, "volume": 5866.0}, {"date": "2024-09-05", "close": 13.7078, "volume": 1813.0}, {"date": "2024-09-06", "close": 13.7243, "volume": 2251.0}, {"date": "2024-09-09", "close": 14.2283, "volume": 2200.0}, {"date": "2024-09-10", "close": 14.2493, "volume": 2197.0}, {"date": "2024-09-11", "close": 14.1968, "volume": 9108.0}, {"date": "2024-09-12", "close": 13.1843, "volume": 9240.0}, {"date": "2024-09-13", "close": 13.4993, "volume": 4552.0}, {"date": "2024-09-16", "close": 13.5008, "volume": 3112.0}, {"date": "2024-09-17", "close": 13.7318, "volume": 3087.0}, {"date": "2024-09-18", "close": 13.1993, "volume": 3075.0}, {"date": "2024-09-19", "close": 13.2008, "volume": 4694.0}, {"date": "2024-09-20", "close": 12.2439, "volume": 16799.0}, {"date": "2024-09-23", "close": 12.2379, "volume": 4755.0}, {"date": "2024-09-24", "close": 11.9364, "volume": 7247.0}, {"date": "2024-09-25", "close": 11.8494, "volume": 3615.0}, {"date": "2024-09-26", "close": 11.3634, "volume": 8665.0}, {"date": "2024-09-27", "close": 11.7894, "volume": 4955.0}, {"date": "2024-09-30", "close": 11.8194, "volume": 6852.0}, {"date": "2024-10-01", "close": 11.7099, "volume": 2903.0}, {"date": "2024-10-02", "close": 10.921, "volume": 8365.0}, {"date": "2024-10-03", "close": 10.054, "volume": 8519.0}, {"date": "2024-10-04", "close": 9.6505, "volume": 7345.0}, {"date": "2024-10-07", "close": 10.0795, "volume": 7706.0}, {"date": "2024-10-08", "close": 9.676, "volume": 3431.0}, {"date": "2024-10-09", "close": 9.8095, "volume": 3515.0}, {"date": "2024-10-10", "close": 9.5995, "volume": 2512.0}, {"date": "2024-10-11", "close": 9.214, "volume": 5199.0}, {"date": "2024-10-14", "close": 9.223, "volume": 2528.0}, {"date": "2024-10-15", "close": 8.2511, "volume": 13470.0}, {"date": "2024-10-16", "close": 8.9276, "volume": 12954.0}, {"date": "2024-10-17", "close": 8.5511, "volume": 4611.0}, {"date": "2024-10-18", "close": 10.156, "volume": 13939.0}, {"date": "2024-10-21", "close": 9.9625, "volume": 9669.0}, {"date": "2024-10-22", "close": 9.7495, "volume": 2056.0}, {"date": "2024-10-23", "close": 10.249, "volume": 15359.0}, {"date": "2024-10-24", "close": 10.699, "volume": 6993.0}, {"date": "2024-10-25", "close": 12.5394, "volume": 18454.0}, {"date": "2024-10-28", "close": 12.5409, "volume": 16213.0}, {"date": "2024-10-29", "close": 11.2494, "volume": 9974.0}, {"date": "2024-10-30", "close": 11.2524, "volume": 1308.0}, {"date": "2024-10-31", "close": 10.7605, "volume": 5257.0}, {"date": "2024-11-01", "close": 10.3525, "volume": 7187.0}, {"date": "2024-11-04", "close": 10.2205, "volume": 1919.0}, {"date": "2024-11-05", "close": 10.4995, "volume": 1986.0}, {"date": "2024-11-06", "close": 11.5494, "volume": 10606.0}, {"date": "2024-11-07", "close": 12.4194, "volume": 9741.0}, {"date": "2024-11-08", "close": 11.1009, "volume": 9788.0}, {"date": "2024-11-11", "close": 11.9994, "volume": 3011.0}, {"date": "2024-11-12", "close": 11.8029, "volume": 6632.0}, {"date": "2024-11-13", "close": 12.1494, "volume": 9859.0}, {"date": "2024-11-14", "close": 11.1009, "volume": 3567.0}, {"date": "2024-11-15", "close": 10.2985, "volume": 9719.0}, {"date": "2024-11-18", "close": 10.222, "volume": 2166.0}, {"date": "2024-11-19", "close": 9.6595, "volume": 5150.0}, {"date": "2024-11-20", "close": 9.7885, "volume": 5098.0}, {"date": "2024-11-21", "close": 10.3345, "volume": 2509.0}, {"date": "2024-11-22", "close": 10.7995, "volume": 2872.0}, {"date": "2024-11-25", "close": 11.3139, "volume": 6605.0}, {"date": "2024-11-26", "close": 11.9994, "volume": 16614.0}, {"date": "2024-11-27", "close": 11.6619, "volume": 5481.0}, {"date": "2024-11-29", "close": 12.0744, "volume": 3287.0}, {"date": "2024-12-02", "close": 12.3384, "volume": 5581.0}, {"date": "2024-12-03", "close": 12.2964, "volume": 4246.0}, {"date": "2024-12-04", "close": 11.1287, "volume": 11089.0}, {"date": "2024-12-05", "close": 11.3364, "volume": 4908.0}, {"date": "2024-12-06", "close": 12.0444, "volume": 9992.0}, {"date": "2024-12-09", "close": 12.0009, "volume": 5930.0}, {"date": "2024-12-10", "close": 12.4674, "volume": 18354.0}, {"date": "2024-12-11", "close": 11.8644, "volume": 4916.0}, {"date": "2024-12-12", "close": 11.8494, "volume": 3561.0}, {"date": "2024-12-13", "close": 11.6979, "volume": 3655.0}, {"date": "2024-12-16", "close": 11.2494, "volume": 5390.0}, {"date": "2024-12-17", "close": 10.873, "volume": 6307.0}, {"date": "2024-12-18", "close": 10.9495, "volume": 2165.0}, {"date": "2024-12-19", "close": 10.7545, "volume": 2149.0}, {"date": "2024-12-20", "close": 10.3435, "volume": 1376.0}, {"date": "2024-12-23", "close": 10.2895, "volume": 5314.0}, {"date": "2024-12-24", "close": 11.1894, "volume": 4733.0}, {"date": "2024-12-26", "close": 12.8844, "volume": 23178.0}, {"date": "2024-12-27", "close": 14.8493, "volume": 31084.0}, {"date": "2024-12-30", "close": 13.4798, "volume": 17064.0}, {"date": "2024-12-31", "close": 12.2994, "volume": 17401.0}, {"date": "2025-01-02", "close": 13.7993, "volume": 8183.0}, {"date": "2025-01-03", "close": 17.9991, "volume": 263411.0}, {"date": "2025-01-06", "close": 28.3486, "volume": 3658519.0}, {"date": "2025-01-07", "close": 25.3487, "volume": 164473.0}, {"date": "2025-01-08", "close": 20.099, "volume": 61602.0}, {"date": "2025-01-10", "close": 20.399, "volume": 49351.0}, {"date": "2025-01-13", "close": 19.199, "volume": 14983.0}, {"date": "2025-01-14", "close": 17.9991, "volume": 16153.0}, {"date": "2025-01-15", "close": 17.8491, "volume": 16628.0}, {"date": "2025-01-16", "close": 20.099, "volume": 106818.0}, {"date": "2025-01-17", "close": 18.1491, "volume": 21576.0}, {"date": "2025-01-21", "close": 19.049, "volume": 14927.0}, {"date": "2025-01-22", "close": 22.1989, "volume": 3222910.0}, {"date": "2025-01-23", "close": 21.4489, "volume": 102206.0}, {"date": "2025-01-24", "close": 22.0489, "volume": 45714.0}, {"date": "2025-01-27", "close": 20.849, "volume": 26129.0}, {"date": "2025-01-28", "close": 20.849, "volume": 18638.0}, {"date": "2025-01-29", "close": 21.5989, "volume": 11590.0}, {"date": "2025-01-30", "close": 23.2488, "volume": 39179.0}, {"date": "2025-01-31", "close": 22.0489, "volume": 21915.0}, {"date": "2025-02-03", "close": 20.849, "volume": 15725.0}, {"date": "2025-02-04", "close": 22.4989, "volume": 11895.0}, {"date": "2025-02-05", "close": 22.6489, "volume": 17840.0}, {"date": "2025-02-06", "close": 22.9489, "volume": 11222.0}, {"date": "2025-02-07", "close": 21.7489, "volume": 12371.0}, {"date": "2025-02-10", "close": 21.4489, "volume": 12161.0}, {"date": "2025-02-11", "close": 20.9989, "volume": 6320.0}, {"date": "2025-02-12", "close": 21.8989, "volume": 8976.0}, {"date": "2025-02-13", "close": 22.1989, "volume": 22289.0}, {"date": "2025-02-14", "close": 24.2988, "volume": 21084.0}, {"date": "2025-02-18", "close": 29.2485, "volume": 224535.0}, {"date": "2025-02-19", "close": 22.4989, "volume": 79938.0}, {"date": "2025-02-20", "close": 22.0489, "volume": 23044.0}, {"date": "2025-02-21", "close": 21.7489, "volume": 14348.0}, {"date": "2025-02-24", "close": 20.9989, "volume": 12780.0}, {"date": "2025-02-25", "close": 19.799, "volume": 16975.0}, {"date": "2025-02-26", "close": 21.2989, "volume": 23754.0}, {"date": "2025-02-27", "close": 20.849, "volume": 9006.0}, {"date": "2025-02-28", "close": 20.849, "volume": 6097.0}, {"date": "2025-03-03", "close": 18.8991, "volume": 51209.0}, {"date": "2025-03-04", "close": 19.349, "volume": 7879.0}, {"date": "2025-03-05", "close": 19.049, "volume": 5015.0}, {"date": "2025-03-06", "close": 18.7491, "volume": 5302.0}, {"date": "2025-03-07", "close": 17.0991, "volume": 8146.0}, {"date": "2025-03-10", "close": 16.0492, "volume": 9142.0}, {"date": "2025-03-11", "close": 16.0492, "volume": 7777.0}, {"date": "2025-03-12", "close": 16.9492, "volume": 3670.0}, {"date": "2025-03-13", "close": 16.3492, "volume": 2151.0}, {"date": "2025-03-14", "close": 16.7992, "volume": 1906.0}, {"date": "2025-03-17", "close": 17.3991, "volume": 3653.0}, {"date": "2025-03-18", "close": 17.2491, "volume": 2905.0}, {"date": "2025-03-19", "close": 16.9492, "volume": 1073.0}, {"date": "2025-03-20", "close": 16.4992, "volume": 2636.0}, {"date": "2025-03-21", "close": 16.6492, "volume": 5402.0}, {"date": "2025-03-24", "close": 16.7242, "volume": 2406.0}, {"date": "2025-03-25", "close": 25.3487, "volume": 10230898.0}, {"date": "2025-03-26", "close": 23.9988, "volume": 244985.0}, {"date": "2025-03-27", "close": 22.9489, "volume": 68017.0}, {"date": "2025-03-28", "close": 21.7489, "volume": 73408.0}, {"date": "2025-03-31", "close": 22.7989, "volume": 47169.0}, {"date": "2025-04-01", "close": 22.1989, "volume": 34346.0}, {"date": "2025-04-02", "close": 20.9989, "volume": 30000.0}, {"date": "2025-04-03", "close": 20.549, "volume": 21505.0}, {"date": "2025-04-04", "close": 20.099, "volume": 32250.0}, {"date": "2025-04-07", "close": 16.6492, "volume": 31181.0}, {"date": "2025-04-08", "close": 14.6993, "volume": 27992.0}, {"date": "2025-04-09", "close": 14.9993, "volume": 24320.0}, {"date": "2025-04-10", "close": 14.6033, "volume": 16577.0}, {"date": "2025-04-11", "close": 14.9978, "volume": 8312.0}, {"date": "2025-04-14", "close": 14.3993, "volume": 11154.0}, {"date": "2025-04-15", "close": 14.6588, "volume": 5020.0}, {"date": "2025-04-16", "close": 14.2268, "volume": 11274.0}, {"date": "2025-04-17", "close": 14.0318, "volume": 4260.0}, {"date": "2025-04-21", "close": 13.0133, "volume": 10395.0}, {"date": "2025-04-22", "close": 13.3838, "volume": 2394.0}, {"date": "2025-04-23", "close": 14.3588, "volume": 7371.0}, {"date": "2025-04-24", "close": 16.3492, "volume": 12826.0}, {"date": "2025-04-25", "close": 15.8992, "volume": 6622.0}, {"date": "2025-04-28", "close": 15.8992, "volume": 4298.0}, {"date": "2025-04-29", "close": 16.0492, "volume": 3633.0}, {"date": "2025-04-30", "close": 16.4992, "volume": 4678.0}, {"date": "2025-05-01", "close": 17.5491, "volume": 8671.0}, {"date": "2025-05-02", "close": 16.4992, "volume": 7434.0}, {"date": "2025-05-05", "close": 16.0492, "volume": 2277.0}, {"date": "2025-05-06", "close": 15.4492, "volume": 3961.0}, {"date": "2025-05-07", "close": 15.1492, "volume": 2739.0}, {"date": "2025-05-08", "close": 16.0492, "volume": 6949.0}, {"date": "2025-05-09", "close": 16.6492, "volume": 4940.0}, {"date": "2025-05-12", "close": 16.7992, "volume": 4815.0}, {"date": "2025-05-13", "close": 16.4992, "volume": 3787.0}, {"date": "2025-05-14", "close": 16.0492, "volume": 4070.0}, {"date": "2025-05-15", "close": 16.4992, "volume": 4787.0}, {"date": "2025-05-16", "close": 16.1992, "volume": 7334.0}, {"date": "2025-05-19", "close": 14.9993, "volume": 5296.0}, {"date": "2025-05-20", "close": 16.4992, "volume": 13376.0}, {"date": "2025-05-21", "close": 16.3492, "volume": 6302.0}, {"date": "2025-05-22", "close": 14.6993, "volume": 187937.0}, {"date": "2025-05-23", "close": 14.6408, "volume": 5080.0}, {"date": "2025-05-27", "close": 13.5743, "volume": 11428.0}, {"date": "2025-05-28", "close": 13.5743, "volume": 13784.0}, {"date": "2025-05-29", "close": 13.6493, "volume": 7544.0}, {"date": "2025-05-30", "close": 13.2008, "volume": 3953.0}, {"date": "2025-06-02", "close": 14.2493, "volume": 7201.0}, {"date": "2025-06-03", "close": 14.8643, "volume": 6019.0}, {"date": "2025-06-04", "close": 14.3618, "volume": 4716.0}, {"date": "2025-06-05", "close": 14.2493, "volume": 3430.0}, {"date": "2025-06-06", "close": 14.0783, "volume": 2049.0}, {"date": "2025-06-09", "close": 13.6763, "volume": 4723.0}, {"date": "2025-06-10", "close": 14.8493, "volume": 12303.0}, {"date": "2025-06-11", "close": 14.9903, "volume": 10427.0}, {"date": "2025-06-12", "close": 14.8493, "volume": 9435.0}, {"date": "2025-06-13", "close": 14.3993, "volume": 6539.0}, {"date": "2025-06-16", "close": 14.3918, "volume": 5734.0}, {"date": "2025-06-17", "close": 13.7993, "volume": 9437.0}, {"date": "2025-06-18", "close": 13.4993, "volume": 7392.0}, {"date": "2025-06-20", "close": 13.0493, "volume": 7995.0}, {"date": "2025-06-23", "close": 12.8334, "volume": 5943.0}, {"date": "2025-06-24", "close": 13.1993, "volume": 4936.0}, {"date": "2025-06-25", "close": 13.1993, "volume": 6219.0}, {"date": "2025-06-26", "close": 12.8994, "volume": 6517.0}, {"date": "2025-06-27", "close": 12.4479, "volume": 10401.0}, {"date": "2025-06-30", "close": 12.4494, "volume": 11897.0}, {"date": "2025-07-01", "close": 12.4794, "volume": 5233.0}, {"date": "2025-07-02", "close": 12.5139, "volume": 4105.0}, {"date": "2025-07-03", "close": 12.7509, "volume": 2798.0}, {"date": "2025-07-07", "close": 12.7494, "volume": 13251.0}, {"date": "2025-07-08", "close": 11.9994, "volume": 74046.0}, {"date": "2025-07-09", "close": 11.9994, "volume": 10037.0}, {"date": "2025-07-10", "close": 11.9994, "volume": 6583.0}, {"date": "2025-07-11", "close": 11.8494, "volume": 3920.0}, {"date": "2025-07-14", "close": 11.9994, "volume": 5943.0}, {"date": "2025-07-15", "close": 11.8569, "volume": 18605.0}, {"date": "2025-07-16", "close": 11.7489, "volume": 8836.0}, {"date": "2025-07-17", "close": 11.7219, "volume": 16952.0}, {"date": "2025-07-18", "close": 11.8494, "volume": 12281.0}, {"date": "2025-07-21", "close": 11.7774, "volume": 11509.0}, {"date": "2025-07-22", "close": 11.6394, "volume": 17015.0}, {"date": "2025-07-23", "close": 11.9424, "volume": 21677.0}, {"date": "2025-07-24", "close": 11.9994, "volume": 8020.0}, {"date": "2025-07-25", "close": 11.9904, "volume": 12764.0}, {"date": "2025-07-28", "close": 11.9994, "volume": 15824.0}, {"date": "2025-07-29", "close": 12.0009, "volume": 12565.0}, {"date": "2025-07-30", "close": 11.7249, "volume": 12849.0}, {"date": "2025-07-31", "close": 11.8344, "volume": 8752.0}, {"date": "2025-08-01", "close": 11.4294, "volume": 10339.0}, {"date": "2025-08-04", "close": 11.6094, "volume": 8839.0}, {"date": "2025-08-05", "close": 11.5479, "volume": 3267.0}, {"date": "2025-08-06", "close": 12.2244, "volume": 9458.0}, {"date": "2025-08-07", "close": 11.2885, "volume": 6736.0}, {"date": "2025-08-08", "close": 11.3979, "volume": 12884.0}, {"date": "2025-08-11", "close": 10.8835, "volume": 12036.0}, {"date": "2025-08-12", "close": 11.0979, "volume": 21796.0}, {"date": "2025-08-13", "close": 13.0493, "volume": 53838.0}, {"date": "2025-08-14", "close": 13.0493, "volume": 12447.0}, {"date": "2025-08-15", "close": 12.8409, "volume": 12473.0}, {"date": "2025-08-18", "close": 12.7974, "volume": 7858.0}, {"date": "2025-08-19", "close": 13.4993, "volume": 15941.0}, {"date": "2025-08-20", "close": 13.4993, "volume": 3585.0}, {"date": "2025-08-21", "close": 13.7393, "volume": 3978.0}, {"date": "2025-08-22", "close": 13.9493, "volume": 4315.0}, {"date": "2025-08-25", "close": 13.7783, "volume": 6180.0}, {"date": "2025-08-26", "close": 13.3493, "volume": 5083.0}, {"date": "2025-08-27", "close": 13.7078, "volume": 9887.0}, {"date": "2025-08-28", "close": 13.7243, "volume": 4053.0}, {"date": "2025-08-29", "close": 13.1228, "volume": 2486.0}, {"date": "2025-09-02", "close": 13.6103, "volume": 4428.0}, {"date": "2025-09-03", "close": 13.4993, "volume": 3243.0}, {"date": "2025-09-04", "close": 13.7183, "volume": 6984.0}, {"date": "2025-09-05", "close": 13.5638, "volume": 8797.0}, {"date": "2025-09-08", "close": 14.4143, "volume": 19402.0}, {"date": "2025-09-09", "close": 15.2992, "volume": 23350.0}, {"date": "2025-09-10", "close": 14.2493, "volume": 15539.0}, {"date": "2025-09-11", "close": 14.2493, "volume": 7317.0}, {"date": "2025-09-12", "close": 14.2493, "volume": 7758.0}, {"date": "2025-09-15", "close": 13.9943, "volume": 8840.0}, {"date": "2025-09-16", "close": 15.2992, "volume": 11241.0}, {"date": "2025-09-17", "close": 14.9828, "volume": 8797.0}, {"date": "2025-09-18", "close": 14.8073, "volume": 7075.0}, {"date": "2025-09-19", "close": 15.1492, "volume": 7918.0}, {"date": "2025-09-22", "close": 17.5491, "volume": 60541.0}, {"date": "2025-09-23", "close": 17.3991, "volume": 24376.0}, {"date": "2025-09-24", "close": 17.6991, "volume": 14785.0}, {"date": "2025-09-25", "close": 14.2538, "volume": 38553.0}, {"date": "2025-09-26", "close": 11.6259, "volume": 48485.0}, {"date": "2025-09-29", "close": 17.9991, "volume": 666700.0}, {"date": "2025-09-30", "close": 14.22, "volume": 220386.0}, {"date": "2025-10-01", "close": 13.68, "volume": 194563.0}, {"date": "2025-10-02", "close": 14.1, "volume": 106426.0}, {"date": "2025-10-03", "close": 14.325, "volume": 96740.0}, {"date": "2025-10-06", "close": 14.3, "volume": 140280.0}, {"date": "2025-10-07", "close": 14.26, "volume": 55839.0}, {"date": "2025-10-08", "close": 14.5, "volume": 101307.0}, {"date": "2025-10-09", "close": 14.27, "volume": 26342.0}, {"date": "2025-10-10", "close": 13.89, "volume": 65670.0}, {"date": "2025-10-13", "close": 13.47, "volume": 27003.0}, {"date": "2025-10-14", "close": 13.58, "volume": 45964.0}, {"date": "2025-10-15", "close": 13.6, "volume": 55473.0}, {"date": "2025-10-16", "close": 11.0, "volume": 129039.0}, {"date": "2025-10-17", "close": 9.535, "volume": 79044.0}, {"date": "2025-10-20", "close": 9.31, "volume": 23913.0}, {"date": "2025-10-21", "close": 9.42, "volume": 23101.0}, {"date": "2025-10-22", "close": 9.24, "volume": 29382.0}, {"date": "2025-10-23", "close": 8.48, "volume": 43918.0}, {"date": "2025-10-24", "close": 8.01, "volume": 21868.0}, {"date": "2025-10-27", "close": 9.3, "volume": 63975.0}, {"date": "2025-10-28", "close": 9.69, "volume": 32673.0}, {"date": "2025-10-29", "close": 8.84, "volume": 34299.0}, {"date": "2025-10-30", "close": 8.46, "volume": 19118.0}, {"date": "2025-10-31", "close": 8.92, "volume": 22645.0}, {"date": "2025-11-03", "close": 8.24, "volume": 50373.0}, {"date": "2025-11-04", "close": 7.21, "volume": 41328.0}, {"date": "2025-11-05", "close": 6.4, "volume": 49373.0}, {"date": "2025-11-06", "close": 6.3, "volume": 21688.0}, {"date": "2025-11-07", "close": 6.265, "volume": 78704.0}, {"date": "2025-11-10", "close": 6.02, "volume": 16346.0}, {"date": "2025-11-11", "close": 6.55, "volume": 19470.0}, {"date": "2025-11-12", "close": 6.74, "volume": 31560.0}, {"date": "2025-11-13", "close": 6.5, "volume": 48726.0}, {"date": "2025-11-14", "close": 6.48, "volume": 23536.0}, {"date": "2025-11-17", "close": 6.08, "volume": 39827.0}, {"date": "2025-11-18", "close": 6.03, "volume": 60903.0}, {"date": "2025-11-19", "close": 6.22, "volume": 9577.0}, {"date": "2025-11-20", "close": 6.05, "volume": 14454.0}, {"date": "2025-11-21", "close": 6.48, "volume": 13794.0}, {"date": "2025-11-24", "close": 6.25, "volume": 7847.0}, {"date": "2025-11-25", "close": 5.98, "volume": 22640.0}, {"date": "2025-11-26", "close": 5.9, "volume": 23479.0}, {"date": "2025-11-28", "close": 6.005, "volume": 5071.0}, {"date": "2025-12-01", "close": 5.45, "volume": 14244.0}, {"date": "2025-12-02", "close": 5.55, "volume": 9107.0}, {"date": "2025-12-03", "close": 5.51, "volume": 55365.0}, {"date": "2025-12-04", "close": 5.475, "volume": 51099.0}, {"date": "2025-12-05", "close": 4.26, "volume": 69294.0}, {"date": "2025-12-08", "close": 4.9, "volume": 216422.0}, {"date": "2025-12-09", "close": 5.56, "volume": 95717.0}, {"date": "2025-12-10", "close": 5.92, "volume": 49662.0}, {"date": "2025-12-11", "close": 5.95, "volume": 52548.0}, {"date": "2025-12-12", "close": 5.95, "volume": 17957.0}, {"date": "2025-12-15", "close": 5.43, "volume": 20005.0}, {"date": "2025-12-16", "close": 5.48, "volume": 11912.0}, {"date": "2025-12-17", "close": 5.39, "volume": 46433.0}, {"date": "2025-12-18", "close": 5.53, "volume": 23791.0}, {"date": "2025-12-19", "close": 6.78, "volume": 83273.0}, {"date": "2025-12-22", "close": 6.42, "volume": 144025.0}, {"date": "2025-12-23", "close": 6.14, "volume": 66744.0}, {"date": "2025-12-24", "close": 6.05, "volume": 7399.0}, {"date": "2025-12-26", "close": 7.2, "volume": 290366.0}, {"date": "2025-12-29", "close": 7.33, "volume": 38435.0}, {"date": "2025-12-30", "close": 7.25, "volume": 203848.0}, {"date": "2025-12-31", "close": 7.15, "volume": 24879.0}, {"date": "2026-01-02", "close": 7.085, "volume": 60864.0}, {"date": "2026-01-05", "close": 6.59, "volume": 70190.0}, {"date": "2026-01-06", "close": 6.42, "volume": 15797.0}, {"date": "2026-01-07", "close": 6.63, "volume": 33108.0}, {"date": "2026-01-08", "close": 6.7596, "volume": 40332.0}, {"date": "2026-01-09", "close": 6.825, "volume": 12532.0}, {"date": "2026-01-12", "close": 6.905, "volume": 10409.0}, {"date": "2026-01-13", "close": 7.21, "volume": 36482.0}, {"date": "2026-01-14", "close": 6.8601, "volume": 47067.0}, {"date": "2026-01-15", "close": 7.08, "volume": 3864602.0}, {"date": "2026-01-16", "close": 6.43, "volume": 432645.0}, {"date": "2026-01-20", "close": 5.99, "volume": 174579.0}, {"date": "2026-01-21", "close": 6.25, "volume": 86145.0}, {"date": "2026-01-22", "close": 5.99, "volume": 75404.0}, {"date": "2026-01-23", "close": 5.51, "volume": 45471.0}, {"date": "2026-01-26", "close": 4.9, "volume": 105783.0}, {"date": "2026-01-27", "close": 5.04, "volume": 55419.0}, {"date": "2026-01-28", "close": 3.37, "volume": 279035.0}, {"date": "2026-01-29", "close": 2.51, "volume": 232207.0}, {"date": "2026-01-30", "close": 2.86, "volume": 303132.0}, {"date": "2026-02-02", "close": 2.805, "volume": 59338.0}, {"date": "2026-02-03", "close": 2.69, "volume": 25124.0}, {"date": "2026-02-04", "close": 2.59, "volume": 28601.0}, {"date": "2026-02-05", "close": 2.28, "volume": 44830.0}, {"date": "2026-02-06", "close": 2.3, "volume": 62294.0}, {"date": "2026-02-09", "close": 2.44, "volume": 27354.0}, {"date": "2026-02-10", "close": 2.615, "volume": 143291.0}, {"date": "2026-02-11", "close": 2.58, "volume": 46805.0}, {"date": "2026-02-12", "close": 2.185, "volume": 52351.0}, {"date": "2026-02-13", "close": 2.44, "volume": 27343.0}, {"date": "2026-02-17", "close": 2.32, "volume": 23700.0}, {"date": "2026-02-18", "close": 2.42, "volume": 8374.0}, {"date": "2026-02-19", "close": 2.39, "volume": 17255.0}, {"date": "2026-02-20", "close": 2.26, "volume": 11159.0}, {"date": "2026-02-23", "close": 2.13, "volume": 33659.0}, {"date": "2026-02-24", "close": 2.21, "volume": 14051.0}, {"date": "2026-02-25", "close": 2.59, "volume": 231110.0}, {"date": "2026-02-26", "close": 2.02, "volume": 109427.0}, {"date": "2026-02-27", "close": 1.88, "volume": 34731.0}, {"date": "2026-03-02", "close": 1.78, "volume": 33217.0}, {"date": "2026-03-03", "close": 1.79, "volume": 16211.0}, {"date": "2026-03-04", "close": 1.77, "volume": 22624.0}, {"date": "2026-03-05", "close": 1.71, "volume": 35500.0}, {"date": "2026-03-06", "close": 1.83, "volume": 41146.0}, {"date": "2026-03-09", "close": 1.77, "volume": 73192.0}, {"date": "2026-03-10", "close": 1.73, "volume": 25672.0}, {"date": "2026-03-11", "close": 1.825, "volume": 12339.0}, {"date": "2026-03-12", "close": 1.785, "volume": 3700.0}, {"date": "2026-03-13", "close": 1.95, "volume": 26384.0}, {"date": "2026-03-16", "close": 1.61, "volume": 156723.0}, {"date": "2026-03-17", "close": 1.57, "volume": 34209.0}, {"date": "2026-03-18", "close": 1.41, "volume": 52095.0}, {"date": "2026-03-19", "close": 1.44, "volume": 44515.0}, {"date": "2026-03-20", "close": 1.74, "volume": 42553.0}, {"date": "2026-03-23", "close": 1.63, "volume": 39969.0}, {"date": "2026-03-24", "close": 1.53, "volume": 47596.0}, {"date": "2026-03-25", "close": 1.61, "volume": 13383.0}, {"date": "2026-03-26", "close": 1.48, "volume": 28770.0}, {"date": "2026-03-27", "close": 1.55, "volume": 64987.0}, {"date": "2026-03-30", "close": 1.47, "volume": 21719.0}, {"date": "2026-03-31", "close": 1.62, "volume": 28604.0}, {"date": "2026-04-01", "close": 3.56, "volume": 92116750.0}, {"date": "2026-04-02", "close": 4.07, "volume": 8831419.0}, {"date": "2026-04-06", "close": 4.25, "volume": 2462453.0}, {"date": "2026-04-07", "close": 4.76, "volume": 7316920.0}, {"date": "2026-04-08", "close": 4.5, "volume": 912967.0}, {"date": "2026-04-09", "close": 4.84, "volume": 693786.0}, {"date": "2026-04-10", "close": 3.98, "volume": 459414.0}, {"date": "2026-04-13", "close": 3.41, "volume": 470683.0}, {"date": "2026-04-14", "close": 3.47, "volume": 222236.0}, {"date": "2026-04-15", "close": 3.51, "volume": 132751.0}, {"date": "2026-04-16", "close": 3.61, "volume": 100814.0}, {"date": "2026-04-17", "close": 3.52, "volume": 73527.0}, {"date": "2026-04-20", "close": 4.62, "volume": 418121.0}, {"date": "2026-04-21", "close": 4.88, "volume": 211128.0}, {"date": "2026-04-22", "close": 8.75, "volume": 83956220.0}, {"date": "2026-04-23", "close": 7.1, "volume": 3874196.0}, {"date": "2026-04-24", "close": 6.64, "volume": 1186928.0}, {"date": "2026-04-27", "close": 6.66, "volume": 1035395.0}, {"date": "2026-04-28", "close": 5.93, "volume": 537242.0}, {"date": "2026-04-29", "close": 5.64, "volume": 350644.0}, {"date": "2026-04-30", "close": 5.91, "volume": 230555.0}, {"date": "2026-05-01", "close": 5.52, "volume": 320330.0}, {"date": "2026-05-04", "close": 5.2, "volume": 335371.0}, {"date": "2026-05-05", "close": 5.43, "volume": 367930.0}, {"date": "2026-05-06", "close": 5.93, "volume": 370044.0}, {"date": "2026-05-07", "close": 5.97, "volume": 417466.0}, {"date": "2026-05-08", "close": 5.67, "volume": 245062.0}, {"date": "2026-05-11", "close": 6.66, "volume": 516113.0}, {"date": "2026-05-12", "close": 6.66, "volume": 288770.0}, {"date": "2026-05-13", "close": 6.48, "volume": 347794.0}, {"date": "2026-05-14", "close": 5.6, "volume": 381133.0}, {"date": "2026-05-15", "close": 5.85, "volume": 345832.0}, {"date": "2026-05-18", "close": 4.68, "volume": 441020.0}, {"date": "2026-05-19", "close": 4.76, "volume": 328192.0}, {"date": "2026-05-20", "close": 5.13, "volume": 226855.0}, {"date": "2026-05-21", "close": 5.7, "volume": 358661.0}, {"date": "2026-05-22", "close": 5.34, "volume": 231100.0}, {"date": "2026-05-26", "close": 6.92, "volume": 1239518.0}, {"date": "2026-05-27", "close": 6.53, "volume": 715918.0}, {"date": "2026-05-28", "close": 6.64, "volume": 261527.0}, {"date": "2026-05-29", "close": 6.97, "volume": 271863.0}, {"date": "2026-06-01", "close": 7.26, "volume": 516607.0}, {"date": "2026-06-02", "close": 8.76, "volume": 676675.0}, {"date": "2026-06-03", "close": 8.13, "volume": 329300.0}, {"date": "2026-06-04", "close": 8.17, "volume": 252953.0}, {"date": "2026-06-05", "close": 7.73, "volume": 402092.0}, {"date": "2026-06-08", "close": 7.32, "volume": 190315.0}, {"date": "2026-06-09", "close": 6.77, "volume": 335598.0}, {"date": "2026-06-10", "close": 6.62, "volume": 252306.0}, {"date": "2026-06-11", "close": 7.16, "volume": 125302.0}, {"date": "2026-06-12", "close": 7.11, "volume": 111682.0}, {"date": "2026-06-15", "close": 7.31, "volume": 160164.0}, {"date": "2026-06-16", "close": 7.4, "volume": 457019.0}, {"date": "2026-06-17", "close": 6.23, "volume": 585390.0}, {"date": "2026-06-18", "close": 7.12, "volume": 525008.0}, {"date": "2026-06-22", "close": 7.14, "volume": 166098.0}, {"date": "2026-06-23", "close": 6.59, "volume": 149054.0}, {"date": "2026-06-24", "close": 6.47, "volume": 65810.0}, {"date": "2026-06-25", "close": 6.47, "volume": 124364.0}, {"date": "2026-06-26", "close": 7.16, "volume": 158954.0}, {"date": "2026-06-29", "close": 7.54, "volume": 215126.0}, {"date": "2026-06-30", "close": 7.58, "volume": 123871.0}, {"date": "2026-07-01", "close": 7.22, "volume": 245910.0}, {"date": "2026-07-02", "close": 7.08, "volume": 76012.0}, {"date": "2026-07-06", "close": 8.41, "volume": 427039.0}, {"date": "2026-07-07", "close": 7.39, "volume": 314067.0}, {"date": "2026-07-08", "close": 6.78, "volume": 342126.0}, {"date": "2026-07-09", "close": 6.97, "volume": 279281.0}, {"date": "2026-07-10", "close": 7.36, "volume": 107947.0}, {"date": "2026-07-13", "close": 7.01, "volume": 206690.0}, {"date": "2026-07-14", "close": 7.01, "volume": 209297.0}, {"date": "2026-07-15", "close": 6.94, "volume": 79004.0}, {"date": "2026-07-16", "close": 6.76, "volume": 104551.0}, {"date": "2026-07-17", "close": 6.87, "volume": 160624.0}, {"date": "2026-07-20", "close": 8.71, "volume": 813103.0}, {"date": "2026-07-21", "close": 9.54, "volume": 895145.0}, {"date": "2026-07-22", "close": 7.11, "volume": 3039153.0}, {"date": "2026-07-23", "close": 7.36, "volume": 741303.0}, {"date": "2026-07-24", "close": 6.85, "volume": 290206.0}, {"date": "2026-07-27", "close": 7.21, "volume": 3415747.0}, {"date": "2026-07-28", "close": 7.33, "volume": 393026.0}, {"date": "2026-07-29", "close": 7.02, "volume": 284033.0}, {"date": "2026-07-30", "close": 8.5, "volume": 505663.0}, {"date": "2026-07-31", "close": 8.38, "volume": 203136.0}, {"date": "2026-08-03", "close": 8.44, "volume": 316769.0}, {"date": "2026-08-04", "close": 9.01, "volume": 293927.0}, {"date": "2026-08-05", "close": 9.19, "volume": 267146.0}, {"date": "2026-08-06", "close": 8.38, "volume": 331093.0}, {"date": "2026-08-07", "close": 8.4, "volume": 138752.0}, {"date": "2026-08-10", "close": 8.41, "volume": 194577.0}, {"date": "2026-08-11", "close": 8.01, "volume": 143742.0}, {"date": "2026-08-12", "close": 8.04, "volume": 110759.0}, {"date": "2026-08-13", "close": 8.35, "volume": 106227.0}, {"date": "2026-08-14", "close": 8.27, "volume": 237702.0}, {"date": "2026-08-17", "close": 10.62, "volume": 2628659.0}, {"date": "2026-08-18", "close": 10.33, "volume": 1072002.0}, {"date": "2026-08-19", "close": 10.9, "volume": 455212.0}, {"date": "2026-08-20", "close": 10.69, "volume": 322332.0}, {"date": "2026-08-21", "close": 10.21, "volume": 529493.0}, {"date": "2026-08-24", "close": 10.27, "volume": 250251.0}, {"date": "2026-08-25", "close": 10.35, "volume": 238043.0}, {"date": "2026-08-26", "close": 10.45, "volume": 221641.0}, {"date": "2026-08-27", "close": 10.36, "volume": 172687.0}, {"date": "2026-08-28", "close": 9.92, "volume": 238183.0}, {"date": "2026-08-31", "close": 9.96, "volume": 173065.0}, {"date": "2026-09-01", "close": 9.45, "volume": 138669.0}, {"date": "2026-09-02", "close": 9.79, "volume": 142040.0}, {"date": "2026-09-03", "close": 9.88, "volume": 115946.0}, {"date": "2026-09-04", "close": 10.67, "volume": 311441.0}, {"date": "2026-09-08", "close": 11.26, "volume": 329500.0}, {"date": "2026-09-09", "close": 10.92, "volume": 185165.0}, {"date": "2026-09-10", "close": 10.56, "volume": 182808.0}, {"date": "2026-09-11", "close": 11.17, "volume": 231222.0}, {"date": "2026-09-14", "close": 10.76, "volume": 363586.0}, {"date": "2026-09-15", "close": 11.055, "volume": 437312.0}, {"date": "2026-09-16", "close": 10.99, "volume": 577638.0}, {"date": "2026-09-17", "close": 12.92, "volume": 643404.0}, {"date": "2026-09-18", "close": 12.13, "volume": 488485.0}, {"date": "2026-09-21", "close": 12.58, "volume": 437670.0}, {"date": "2026-09-22", "close": 12.49, "volume": 267297.0}, {"date": "2026-09-23", "close": 11.495, "volume": 624442.0}, {"date": "2026-09-24", "close": 11.35, "volume": 223642.0}, {"date": "2026-09-25", "close": 12.09, "volume": 253588.0}, {"date": "2026-09-28", "close": 12.15, "volume": 164128.0}, {"date": "2026-09-29", "close": 12.55, "volume": 446086.0}, {"date": "2026-09-30", "close": 11.37, "volume": 334789.0}, {"date": "2026-10-01", "close": 11.42, "volume": 304274.0}, {"date": "2026-10-02", "close": 12.08, "volume": 251452.0}, {"date": "2026-10-05", "close": 12.99, "volume": 340127.0}, {"date": "2026-10-06", "close": 12.29, "volume": 362170.0}, {"date": "2026-10-07", "close": 12.04, "volume": 268734.0}, {"date": "2026-10-08", "close": 11.41, "volume": 229409.0}, {"date": "2026-10-09", "close": 11.68, "volume": 143366.0}, {"date": "2026-10-12", "close": 10.75, "volume": 271999.0}, {"date": "2026-10-13", "close": 9.66, "volume": 437782.0}, {"date": "2026-10-14", "close": 8.6, "volume": 450775.0}, {"date": "2026-10-15", "close": 8.41, "volume": 510595.0}, {"date": "2026-10-16", "close": 7.68, "volume": 335544.0}, {"date": "2026-10-19", "close": 8.09, "volume": 360371.0}, {"date": "2026-10-20", "close": 8.3, "volume": 199968.0}, {"date": "2026-10-21", "close": 8.79, "volume": 413353.0}, {"date": "2026-10-22", "close": 7.77, "volume": 356738.0}, {"date": "2026-10-23", "close": 7.77, "volume": 161839.0}, {"date": "2026-10-26", "close": 7.99, "volume": 153788.0}, {"date": "2026-10-27", "close": 8.98, "volume": 151167.0}, {"date": "2026-10-28", "close": 8.95, "volume": 153609.0}, {"date": "2026-10-29", "close": 8.77, "volume": 149752.0}, {"date": "2026-10-30", "close": 8.0, "volume": 207014.0}], "refreshing": true}