{"ticker": "AIOS", "overview": {"cik": "1603993", "ticker": "AIOS", "name": "AIOS Tech Inc.", "industry": "Miscellaneous Fabricated Metal Products", "country": "British Virgin Islands", "sic": "3490", "announcements": [{"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002464", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079154", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001213900-26-078514", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-16", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-078511", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072648", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062878", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-22", "title": "Form DRS", "accession": "0001213900-26-060323", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054709", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049735", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046241", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-20", "title": "ANNUAL REPORT", "accession": "0001213900-26-045606", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039966", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031593", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031589", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031496", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031494", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031491", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031486", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031484", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-17", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-028685", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024708", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-016560", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-015573", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-013908", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-009521", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AIOS", "has_prices": true, "as_of": "2026-09-18", "last": 14.14, "prev_close": 14.38, "change": -0.2400000000000002, "change_pct": -0.016689847009735758, "session_volume": 4254.0, "vwap_5": 14.06467854711961, "vwap_20": 14.906031807803531, "vwap_60": 14.087578535836156, "vwap_250": 17.294271298329285, "high_52w": 80.4, "low_52w": 7.886, "avg_volume_20": 72463.35, "sessions": 400, "market_cap": {"value": 207792206.58, "shares": 14695347.0, "as_of": "2017-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001213900-26-078514", "src": "INSIDERS", "ticker": "AIOS", "cik": "1603993", "company": "AIOS Tech Inc.", "company_raw": "AIOS Tech Inc.", "who": "Li Guo", "who_key": "Guo Li", "role": "Co-Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2500000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "British Virgin Islands", "headline": "CEO files routine paperwork on AIOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603993/000121390026078514/0001213900-26-078514-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160777}, {"id": "13DG-0001213900-26-078511", "src": "13DG", "ticker": "AIOS", "cik": "1603993", "company": "AIOS Tech Inc.", "company_raw": "AIOS Tech Inc.", "who": "AIOS Tech Inc.", "who_key": "AIOS Tech 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": "Miscellaneous Fabricated Metal Products", "country": "British Virgin Islands", "headline": "AIOS Tech Inc. takes a 60.6% activist stake in AIOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1603993/0001213900-26-078511-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160777}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-078511", "src": "13DG", "ticker": "AIOS", "cik": "1603993", "company": "AIOS Tech Inc.", "company_raw": "AIOS Tech Inc.", "who": "AIOS Tech Inc.", "who_key": "AIOS Tech 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": "Miscellaneous Fabricated Metal Products", "country": "British Virgin Islands", "headline": "AIOS Tech Inc. takes a 60.6% activist stake in AIOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1603993/0001213900-26-078511-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160777}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "20.4000", "new_value": "10.2880", "effective": "2026-02-17", "evidence": "AIOS moved 2:1 in one session on 2026-02-17 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.248980"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AIOS Tech Inc. - Class A Common Shares", "new_value": "AIOS Tech Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001603993", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001603993", "applied": 1, "detected_at": "2026-09-10T03:14:26.071078"}]}, "key_people": [], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002464", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-17", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-079154", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001213900-26-078514", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-16", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-078511", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072648", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062878", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-22", "title": "Form DRS", "accession": "0001213900-26-060323", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054709", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-049735", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046241", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-20", "title": "ANNUAL REPORT", "accession": "0001213900-26-045606", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-039966", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031593", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031589", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031496", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031494", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031491", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031486", "price_sensitive": false}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001213900-26-031484", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-17", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-028685", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-024708", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-016560", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-015573", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-013908", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-009521", "price_sensitive": true}], "performance": {"ticker": "AIOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-12-27", "close": 1170.0, "volume": 62.0}, {"date": "2016-12-28", "close": 1136.0, "volume": 89.0}, {"date": "2016-12-29", "close": 1080.0, "volume": 88.0}, {"date": "2016-12-30", "close": 990.0, "volume": 52.0}, {"date": "2017-01-03", "close": 935.42, "volume": 115.0}, {"date": "2017-01-04", "close": 1186.0, "volume": 123.0}, {"date": "2017-01-05", "close": 1000.0, "volume": 194.0}, {"date": "2017-01-06", "close": 1024.0, "volume": 153.0}, {"date": "2017-01-09", "close": 936.0, "volume": 70.0}, {"date": "2017-01-10", "close": 842.0, "volume": 100.0}, {"date": "2017-01-11", "close": 850.0, "volume": 130.0}, {"date": "2017-01-12", "close": 854.0, "volume": 88.0}, {"date": "2017-01-13", "close": 830.0, "volume": 184.0}, {"date": "2017-01-17", "close": 872.0, "volume": 577.0}, {"date": "2017-01-18", "close": 840.0, "volume": 258.0}, {"date": "2017-01-19", "close": 810.0, "volume": 145.0}, {"date": "2017-01-20", "close": 812.0, "volume": 174.0}, {"date": "2017-01-23", "close": 818.0, "volume": 133.0}, {"date": "2017-01-24", "close": 835.48, "volume": 189.0}, {"date": "2017-01-25", "close": 806.0, "volume": 160.0}, {"date": "2017-01-26", "close": 810.0, "volume": 95.0}, {"date": "2017-01-27", "close": 792.0, "volume": 28.0}, {"date": "2017-01-30", "close": 760.0, "volume": 24.0}, {"date": "2017-01-31", "close": 740.0, "volume": 87.0}, {"date": "2017-02-01", "close": 792.0, "volume": 56.0}, {"date": "2017-02-02", "close": 740.0, "volume": 63.0}, {"date": "2017-02-03", "close": 790.0, "volume": 54.0}, {"date": "2017-02-06", "close": 805.0, "volume": 63.0}, {"date": "2017-02-07", "close": 808.0, "volume": 52.0}, {"date": "2017-02-08", "close": 814.0, "volume": 64.0}, {"date": "2017-02-09", "close": 818.0, "volume": 74.0}, {"date": "2017-02-10", "close": 804.0, "volume": 54.0}, {"date": "2017-02-13", "close": 814.0, "volume": 189.0}, {"date": "2017-02-14", "close": 812.0, "volume": 191.0}, {"date": "2017-02-15", "close": 806.82, "volume": 127.0}, {"date": "2017-02-16", "close": 812.0, "volume": 151.0}, {"date": "2017-02-17", "close": 840.0, "volume": 193.0}, {"date": "2017-02-21", "close": 828.0, "volume": 141.0}, {"date": "2017-02-22", "close": 808.0, "volume": 194.0}, {"date": "2017-02-23", "close": 808.0, "volume": 157.0}, {"date": "2017-02-24", "close": 804.0, "volume": 186.0}, {"date": "2017-02-27", "close": 792.0, "volume": 131.0}, {"date": "2017-02-28", "close": 756.0, "volume": 201.0}, {"date": "2017-03-01", "close": 764.0, "volume": 104.0}, {"date": "2017-03-02", "close": 660.0, "volume": 252.0}, {"date": "2017-03-03", "close": 692.0, "volume": 217.0}, {"date": "2017-03-06", "close": 670.0, "volume": 302.0}, {"date": "2017-03-07", "close": 738.0, "volume": 117.0}, {"date": "2017-03-08", "close": 786.0, "volume": 252.0}, {"date": "2017-03-09", "close": 798.0, "volume": 192.0}, {"date": "2017-03-10", "close": 814.0, "volume": 317.0}, {"date": "2017-03-13", "close": 798.0, "volume": 380.0}, {"date": "2017-03-14", "close": 798.0, "volume": 195.0}, {"date": "2017-03-15", "close": 780.0, "volume": 146.0}, {"date": "2017-03-16", "close": 778.0, "volume": 214.0}, {"date": "2017-03-17", "close": 734.0, "volume": 269.0}, {"date": "2017-03-20", "close": 704.0, "volume": 197.0}, {"date": "2017-03-21", "close": 690.0, "volume": 73.0}, {"date": "2017-03-22", "close": 682.0, "volume": 233.0}, {"date": "2017-03-23", "close": 672.0, "volume": 145.0}, {"date": "2017-03-24", "close": 670.0, "volume": 160.0}, {"date": "2017-03-27", "close": 672.0, "volume": 146.0}, {"date": "2017-03-28", "close": 690.0, "volume": 208.0}, {"date": "2017-03-29", "close": 688.0, "volume": 190.0}, {"date": "2017-03-30", "close": 672.0, "volume": 121.0}, {"date": "2017-03-31", "close": 652.0, "volume": 124.0}, {"date": "2017-04-03", "close": 638.0, "volume": 186.0}, {"date": "2017-04-04", "close": 636.0, "volume": 63.0}, {"date": "2017-04-05", "close": 662.0, "volume": 87.0}, {"date": "2017-04-06", "close": 664.0, "volume": 55.0}, {"date": "2017-04-07", "close": 670.0, "volume": 55.0}, {"date": "2017-04-10", "close": 670.0, "volume": 49.0}, {"date": "2017-04-11", "close": 680.0, "volume": 71.0}, {"date": "2017-04-12", "close": 694.0, "volume": 88.0}, {"date": "2017-04-13", "close": 708.0, "volume": 60.0}, {"date": "2017-04-17", "close": 712.0, "volume": 145.0}, {"date": "2017-04-18", "close": 732.0, "volume": 165.0}, {"date": "2017-04-19", "close": 734.0, "volume": 87.0}, {"date": "2017-04-20", "close": 748.0, "volume": 134.0}, {"date": "2017-04-21", "close": 750.0, "volume": 112.0}, {"date": "2017-04-24", "close": 788.0, "volume": 167.0}, {"date": "2017-04-25", "close": 812.0, "volume": 132.0}, {"date": "2017-04-26", "close": 816.0, "volume": 248.0}, {"date": "2017-04-27", "close": 812.0, "volume": 171.0}, {"date": "2017-04-28", "close": 810.0, "volume": 165.0}, {"date": "2017-05-01", "close": 812.0, "volume": 228.0}, {"date": "2017-05-02", "close": 756.0, "volume": 220.0}, {"date": "2017-05-03", "close": 805.28, "volume": 109.0}, {"date": "2017-05-04", "close": 808.6, "volume": 217.0}, {"date": "2017-05-05", "close": 808.0, "volume": 192.0}, {"date": "2017-05-08", "close": 804.0, "volume": 243.0}, {"date": "2017-05-09", "close": 806.0, "volume": 257.0}, {"date": "2017-05-10", "close": 824.0, "volume": 239.0}, {"date": "2017-05-11", "close": 848.0, "volume": 102.0}, {"date": "2017-05-12", "close": 846.0, "volume": 144.0}, {"date": "2017-05-15", "close": 838.0, "volume": 161.0}, {"date": "2017-05-16", "close": 806.0, "volume": 149.0}, {"date": "2017-05-17", "close": 786.0, "volume": 122.0}, {"date": "2017-05-18", "close": 749.0, "volume": 117.0}, {"date": "2017-05-19", "close": 741.8, "volume": 191.0}, {"date": "2017-05-22", "close": 780.0, "volume": 154.0}, {"date": "2017-05-23", "close": 790.0, "volume": 167.0}, {"date": "2017-05-24", "close": 802.0, "volume": 196.0}, {"date": "2017-05-25", "close": 848.0, "volume": 230.0}, {"date": "2017-05-26", "close": 798.0, "volume": 309.0}, {"date": "2017-05-30", "close": 784.0, "volume": 273.0}, {"date": "2017-05-31", "close": 760.0, "volume": 269.0}, {"date": "2017-06-01", "close": 760.0, "volume": 333.0}, {"date": "2017-06-02", "close": 736.0, "volume": 262.0}, {"date": "2017-06-05", "close": 740.0, "volume": 193.0}, {"date": "2017-06-06", "close": 740.0, "volume": 149.0}, {"date": "2017-06-07", "close": 722.0, "volume": 246.0}, {"date": "2017-06-08", "close": 724.0, "volume": 236.0}, {"date": "2017-06-09", "close": 698.0, "volume": 175.0}, {"date": "2017-06-12", "close": 680.0, "volume": 547.0}, {"date": "2017-06-13", "close": 700.0, "volume": 318.0}, {"date": "2017-06-14", "close": 706.0, "volume": 327.0}, {"date": "2017-06-15", "close": 690.0, "volume": 180.0}, {"date": "2017-06-16", "close": 662.0, "volume": 190.0}, {"date": "2017-06-19", "close": 662.0, "volume": 151.0}, {"date": "2017-06-20", "close": 652.0, "volume": 171.0}, {"date": "2017-06-21", "close": 654.0, "volume": 210.0}, {"date": "2017-06-22", "close": 638.0, "volume": 82.0}, {"date": "2017-06-23", "close": 618.0, "volume": 142.0}, {"date": "2017-06-26", "close": 562.0, "volume": 266.0}, {"date": "2017-06-27", "close": 584.0, "volume": 167.0}, {"date": "2017-06-28", "close": 532.0, "volume": 66.0}, {"date": "2017-06-29", "close": 506.0, "volume": 22.0}, {"date": "2017-06-30", "close": 532.0, "volume": 112.0}, {"date": "2017-07-03", "close": 546.0, "volume": 101.0}, {"date": "2017-07-05", "close": 540.0, "volume": 161.0}, {"date": "2017-07-06", "close": 508.0, "volume": 180.0}, {"date": "2017-07-07", "close": 540.0, "volume": 166.0}, {"date": "2017-07-10", "close": 610.0, "volume": 328.0}, {"date": "2017-07-11", "close": 606.0, "volume": 280.0}, {"date": "2017-07-12", "close": 606.0, "volume": 131.0}, {"date": "2017-07-13", "close": 606.0, "volume": 163.0}, {"date": "2017-07-14", "close": 579.14, "volume": 37.0}, {"date": "2017-07-17", "close": 584.0, "volume": 176.0}, {"date": "2017-07-18", "close": 584.0, "volume": 71.0}, {"date": "2017-07-19", "close": 580.02, "volume": 38.0}, {"date": "2017-07-20", "close": 570.52, "volume": 255.0}, {"date": "2017-07-21", "close": 644.0, "volume": 547.0}, {"date": "2017-07-24", "close": 780.0, "volume": 1281.0}, {"date": "2017-07-25", "close": 722.0, "volume": 264.0}, {"date": "2017-07-26", "close": 658.0, "volume": 608.0}, {"date": "2017-07-27", "close": 682.96, "volume": 678.0}, {"date": "2017-07-28", "close": 680.0, "volume": 464.0}, {"date": "2017-07-31", "close": 706.0, "volume": 350.0}, {"date": "2017-08-01", "close": 698.0, "volume": 253.0}, {"date": "2017-08-02", "close": 698.0, "volume": 134.0}, {"date": "2017-08-03", "close": 662.0, "volume": 227.0}, {"date": "2017-08-04", "close": 668.0, "volume": 117.0}, {"date": "2017-08-07", "close": 672.0, "volume": 334.0}, {"date": "2017-08-08", "close": 664.3, "volume": 319.0}, {"date": "2017-08-09", "close": 664.0, "volume": 359.0}, {"date": "2017-08-10", "close": 680.0, "volume": 439.0}, {"date": "2017-08-11", "close": 651.78, "volume": 148.0}, {"date": "2017-08-14", "close": 628.0, "volume": 232.0}, {"date": "2017-08-15", "close": 640.0, "volume": 20.0}, {"date": "2017-08-16", "close": 634.0, "volume": 138.0}, {"date": "2017-08-17", "close": 636.0, "volume": 168.0}, {"date": "2017-08-18", "close": 648.0, "volume": 56.0}, {"date": "2017-08-21", "close": 666.0, "volume": 248.0}, {"date": "2017-08-22", "close": 660.0, "volume": 64.0}, {"date": "2017-08-23", "close": 654.0, "volume": 7.0}, {"date": "2017-08-24", "close": 652.0, "volume": 90.0}, {"date": "2017-08-25", "close": 624.0, "volume": 172.0}, {"date": "2017-08-28", "close": 600.0, "volume": 44.0}, {"date": "2017-08-29", "close": 592.0, "volume": 326.0}, {"date": "2017-08-30", "close": 592.0, "volume": 163.0}, {"date": "2017-08-31", "close": 614.0, "volume": 361.0}, {"date": "2017-09-01", "close": 636.0, "volume": 87.0}, {"date": "2017-09-05", "close": 594.0, "volume": 309.0}, {"date": "2017-09-06", "close": 598.0, "volume": 206.0}, {"date": "2017-09-07", "close": 600.0, "volume": 146.0}, {"date": "2017-09-08", "close": 598.0, "volume": 143.0}, {"date": "2017-09-11", "close": 616.0, "volume": 455.0}, {"date": "2017-09-12", "close": 608.0, "volume": 446.0}, {"date": "2017-09-13", "close": 660.0, "volume": 459.0}, {"date": "2017-09-14", "close": 660.0, "volume": 129.0}, {"date": "2017-09-15", "close": 600.0, "volume": 410.0}, {"date": "2017-09-18", "close": 580.0, "volume": 541.0}, {"date": "2017-09-19", "close": 602.0, "volume": 270.0}, {"date": "2017-09-20", "close": 610.0, "volume": 18.0}, {"date": "2017-09-21", "close": 606.0, "volume": 125.0}, {"date": "2017-09-22", "close": 596.0, "volume": 55.0}, {"date": "2017-09-25", "close": 602.0, "volume": 89.0}, {"date": "2017-09-26", "close": 598.0, "volume": 11.0}, {"date": "2017-09-27", "close": 602.0, "volume": 327.0}, {"date": "2017-09-28", "close": 594.0, "volume": 17.0}, {"date": "2017-09-29", "close": 576.0, "volume": 76.0}, {"date": "2017-10-02", "close": 584.0, "volume": 19.0}, {"date": "2017-10-03", "close": 574.0, "volume": 116.0}, {"date": "2017-10-04", "close": 580.0, "volume": 109.0}, {"date": "2017-10-05", "close": 588.0, "volume": 52.0}, {"date": "2017-10-06", "close": 573.58, "volume": 28.0}, {"date": "2017-10-09", "close": 542.02, "volume": 170.0}, {"date": "2017-10-10", "close": 582.0, "volume": 423.0}, {"date": "2017-10-11", "close": 608.0, "volume": 747.0}, {"date": "2017-10-12", "close": 582.0, "volume": 554.0}, {"date": "2017-10-13", "close": 616.0, "volume": 1268.0}, {"date": "2017-10-16", "close": 694.0, "volume": 2203.0}, {"date": "2017-10-17", "close": 614.0, "volume": 365.0}, {"date": "2017-10-18", "close": 696.0, "volume": 1711.0}, {"date": "2017-10-19", "close": 714.0, "volume": 1022.0}, {"date": "2017-10-20", "close": 648.0, "volume": 1957.0}, {"date": "2017-10-23", "close": 624.0, "volume": 898.0}, {"date": "2017-10-24", "close": 628.0, "volume": 1123.0}, {"date": "2017-10-25", "close": 610.0, "volume": 249.0}, {"date": "2017-10-26", "close": 595.0, "volume": 1853.0}, {"date": "2017-10-27", "close": 580.0, "volume": 92.0}, {"date": "2017-10-30", "close": 562.0, "volume": 452.0}, {"date": "2017-10-31", "close": 586.0, "volume": 292.0}, {"date": "2017-11-01", "close": 594.0, "volume": 822.0}, {"date": "2017-11-02", "close": 606.0, "volume": 1537.0}, {"date": "2017-11-03", "close": 638.0, "volume": 1975.0}, {"date": "2017-11-06", "close": 664.0, "volume": 697.0}, {"date": "2017-11-07", "close": 618.0, "volume": 450.0}, {"date": "2017-11-08", "close": 628.0, "volume": 356.0}, {"date": "2017-11-09", "close": 612.0, "volume": 625.0}, {"date": "2017-11-10", "close": 618.0, "volume": 820.0}, {"date": "2017-11-13", "close": 632.0, "volume": 2248.0}, {"date": "2017-11-14", "close": 638.0, "volume": 1379.0}, {"date": "2017-11-15", "close": 632.0, "volume": 687.0}, {"date": "2017-11-16", "close": 648.0, "volume": 1774.0}, {"date": "2017-11-17", "close": 630.0, "volume": 559.0}, {"date": "2017-11-20", "close": 620.0, "volume": 423.0}, {"date": "2017-11-21", "close": 632.0, "volume": 775.0}, {"date": "2017-11-22", "close": 633.98, "volume": 466.0}, {"date": "2017-11-24", "close": 632.0, "volume": 632.0}, {"date": "2017-11-27", "close": 652.0, "volume": 572.0}, {"date": "2017-11-28", "close": 646.0, "volume": 332.0}, {"date": "2017-11-29", "close": 642.0, "volume": 699.0}, {"date": "2017-11-30", "close": 628.0, "volume": 448.0}, {"date": "2017-12-01", "close": 610.0, "volume": 620.0}, {"date": "2017-12-04", "close": 614.0, "volume": 248.0}, {"date": "2017-12-05", "close": 602.0, "volume": 177.0}, {"date": "2017-12-06", "close": 598.0, "volume": 64.0}, {"date": "2017-12-07", "close": 608.0, "volume": 63.0}, {"date": "2017-12-08", "close": 590.0, "volume": 225.0}, {"date": "2017-12-11", "close": 568.0, "volume": 399.0}, {"date": "2017-12-12", "close": 550.0, "volume": 279.0}, {"date": "2017-12-13", "close": 552.0, "volume": 325.0}, {"date": "2017-12-14", "close": 554.0, "volume": 77.0}, {"date": "2017-12-15", "close": 568.0, "volume": 372.0}, {"date": "2017-12-18", "close": 580.0, "volume": 319.0}, {"date": "2017-12-19", "close": 570.0, "volume": 154.0}, {"date": "2017-12-20", "close": 556.0, "volume": 275.0}, {"date": "2017-12-21", "close": 544.0, "volume": 128.0}, {"date": "2017-12-22", "close": 564.0, "volume": 45.0}, {"date": "2017-12-26", "close": 582.0, "volume": 23.0}, {"date": "2017-12-27", "close": 564.0, "volume": 5.0}, {"date": "2017-12-28", "close": 544.0, "volume": 126.0}, {"date": "2017-12-29", "close": 526.0, "volume": 183.0}, {"date": "2018-01-02", "close": 478.0, "volume": 381.0}, {"date": "2018-01-03", "close": 483.46, "volume": 144.0}, {"date": "2018-01-04", "close": 490.0, "volume": 89.0}, {"date": "2018-01-05", "close": 492.0, "volume": 216.0}, {"date": "2018-01-08", "close": 474.0, "volume": 213.0}, {"date": "2018-01-09", "close": 476.36, "volume": 64.0}, {"date": "2018-01-10", "close": 460.0, "volume": 137.0}, {"date": "2018-01-11", "close": 477.16, "volume": 19.0}, {"date": "2018-01-12", "close": 452.0, "volume": 63.0}, {"date": "2018-01-16", "close": 444.0, "volume": 186.0}, {"date": "2018-01-17", "close": 456.68, "volume": 23.0}, {"date": "2018-01-18", "close": 438.0, "volume": 63.0}, {"date": "2018-01-19", "close": 416.0, "volume": 98.0}, {"date": "2018-01-22", "close": 406.0, "volume": 226.0}, {"date": "2018-01-23", "close": 396.0, "volume": 84.0}, {"date": "2018-01-24", "close": 399.0, "volume": 85.0}, {"date": "2018-01-25", "close": 420.0, "volume": 288.0}, {"date": "2018-01-26", "close": 452.0, "volume": 575.0}, {"date": "2018-01-29", "close": 448.0, "volume": 153.0}, {"date": "2018-01-30", "close": 430.0, "volume": 134.0}, {"date": "2018-01-31", "close": 414.0, "volume": 493.0}, {"date": "2018-02-01", "close": 408.0, "volume": 327.0}, {"date": "2018-02-02", "close": 386.0, "volume": 211.0}, {"date": "2018-02-05", "close": 370.0, "volume": 512.0}, {"date": "2018-02-06", "close": 360.0, "volume": 105.0}, {"date": "2018-02-07", "close": 376.0, "volume": 178.0}, {"date": "2018-02-08", "close": 392.0, "volume": 117.0}, {"date": "2018-02-09", "close": 396.0, "volume": 6.0}, {"date": "2018-02-12", "close": 360.0, "volume": 188.0}, {"date": "2018-02-13", "close": 370.0, "volume": 35.0}, {"date": "2018-02-14", "close": 396.0, "volume": 16.0}, {"date": "2018-02-15", "close": 362.0, "volume": 43.0}, {"date": "2018-02-16", "close": 372.0, "volume": 7.0}, {"date": "2018-02-20", "close": 372.0, "volume": 16.0}, {"date": "2018-02-21", "close": 372.0, "volume": 1.0}, {"date": "2018-02-22", "close": 380.0, "volume": 14.0}, {"date": "2018-02-23", "close": 380.0, "volume": 43.0}, {"date": "2018-02-26", "close": 378.0, "volume": 10.0}, {"date": "2018-02-27", "close": 376.0, "volume": 17.0}, {"date": "2018-02-28", "close": 372.0, "volume": 300.0}, {"date": "2018-03-01", "close": 368.0, "volume": 17.0}, {"date": "2018-03-02", "close": 350.22, "volume": 60.0}, {"date": "2018-03-05", "close": 368.0, "volume": 5.0}, {"date": "2018-03-06", "close": 392.0, "volume": 155.0}, {"date": "2018-03-07", "close": 380.0, "volume": 207.0}, {"date": "2018-03-08", "close": 372.0, "volume": 7.0}, {"date": "2018-03-09", "close": 362.0, "volume": 35.0}, {"date": "2018-03-12", "close": 370.0, "volume": 13.0}, {"date": "2018-03-13", "close": 370.0, "volume": 43.0}, {"date": "2018-03-14", "close": 370.0, "volume": 17.0}, {"date": "2018-03-15", "close": 372.0, "volume": 39.0}, {"date": "2018-03-16", "close": 372.0, "volume": 22.0}, {"date": "2018-03-19", "close": 378.0, "volume": 9.0}, {"date": "2018-03-20", "close": 362.0, "volume": 23.0}, {"date": "2018-03-21", "close": 366.0, "volume": 68.0}, {"date": "2018-03-22", "close": 352.0, "volume": 12.0}, {"date": "2018-03-23", "close": 354.0, "volume": 95.0}, {"date": "2018-03-26", "close": 352.0, "volume": 18.0}, {"date": "2018-03-27", "close": 352.0, "volume": 26.0}, {"date": "2018-03-28", "close": 290.0, "volume": 89.0}, {"date": "2018-03-29", "close": 350.0, "volume": 53.0}, {"date": "2018-04-02", "close": 378.0, "volume": 47.0}, {"date": "2018-04-03", "close": 356.0, "volume": 170.0}, {"date": "2018-04-04", "close": 396.0, "volume": 90.0}, {"date": "2018-04-05", "close": 414.0, "volume": 35.0}, {"date": "2018-04-06", "close": 412.0, "volume": 5.0}, {"date": "2018-04-09", "close": 380.0, "volume": 56.0}, {"date": "2018-04-10", "close": 384.0, "volume": 7.0}, {"date": "2018-04-11", "close": 370.0, "volume": 13.0}, {"date": "2018-04-12", "close": 360.0, "volume": 5.0}, {"date": "2018-04-13", "close": 350.0, "volume": 2.0}, {"date": "2018-04-16", "close": 362.0, "volume": 14.0}, {"date": "2018-04-17", "close": 374.0, "volume": 9.0}, {"date": "2018-04-18", "close": 350.0, "volume": 8.0}, {"date": "2018-04-19", "close": 340.22, "volume": 30.0}, {"date": "2018-04-20", "close": 342.0, "volume": 13.0}, {"date": "2018-04-23", "close": 338.0, "volume": 18.0}, {"date": "2018-04-24", "close": 332.0, "volume": 33.0}, {"date": "2018-04-25", "close": 324.0, "volume": 8.0}, {"date": "2018-04-26", "close": 324.0, "volume": 8.0}, {"date": "2018-04-27", "close": 350.72, "volume": 453.0}, {"date": "2018-04-30", "close": 330.0, "volume": 17.0}, {"date": "2018-05-01", "close": 345.9, "volume": 29.0}, {"date": "2018-05-02", "close": 320.0, "volume": 29.0}, {"date": "2018-05-03", "close": 335.1, "volume": 19.0}, {"date": "2018-05-04", "close": 326.0, "volume": 6.0}, {"date": "2018-05-07", "close": 326.0, "volume": null}, {"date": "2018-05-08", "close": 336.0, "volume": 9.0}, {"date": "2018-05-09", "close": 334.0, "volume": 3.0}, {"date": "2018-05-10", "close": 334.36, "volume": 4.0}, {"date": "2018-05-11", "close": 332.0, "volume": 7.0}, {"date": "2018-05-14", "close": 332.0, "volume": null}, {"date": "2018-05-15", "close": 338.0, "volume": 2.0}, {"date": "2018-05-16", "close": 334.0, "volume": 40.0}, {"date": "2018-05-17", "close": 330.0, "volume": 4.0}, {"date": "2018-05-18", "close": 330.0, "volume": null}, {"date": "2018-05-21", "close": 324.0, "volume": 2.0}, {"date": "2018-05-22", "close": 324.0, "volume": 20.0}, {"date": "2018-05-23", "close": 326.0, "volume": 22.0}, {"date": "2018-05-24", "close": 314.64, "volume": 24.0}, {"date": "2018-05-25", "close": 324.0, "volume": 5.0}, {"date": "2018-05-29", "close": 326.0, "volume": 3.0}, {"date": "2018-05-30", "close": 314.0, "volume": 44.0}, {"date": "2018-05-31", "close": 314.0, "volume": 5.0}, {"date": "2018-06-01", "close": 316.0, "volume": 48.0}, {"date": "2018-06-04", "close": 300.0, "volume": 6.0}, {"date": "2018-06-05", "close": 321.6, "volume": 217.0}, {"date": "2018-06-06", "close": 334.0, "volume": 18.0}, {"date": "2018-06-07", "close": 310.2, "volume": 14.0}, {"date": "2018-06-08", "close": 326.0, "volume": 15.0}, {"date": "2018-06-11", "close": 390.0, "volume": 401.0}, {"date": "2018-06-12", "close": 432.0, "volume": 4095.0}, {"date": "2018-06-13", "close": 468.0, "volume": 722.0}, {"date": "2018-06-14", "close": 460.0, "volume": 314.0}, {"date": "2018-06-15", "close": 412.0, "volume": 406.0}, {"date": "2018-06-18", "close": 474.0, "volume": 197.0}, {"date": "2018-06-19", "close": 440.0, "volume": 132.0}, {"date": "2018-06-20", "close": 418.0, "volume": 115.0}, {"date": "2018-06-21", "close": 426.54, "volume": 14.0}, {"date": "2018-06-22", "close": 424.0, "volume": 20.0}, {"date": "2018-06-25", "close": 388.2, "volume": 218.0}, {"date": "2018-06-26", "close": 416.0, "volume": 153.0}, {"date": "2018-06-27", "close": 399.0, "volume": 41.0}, {"date": "2018-06-28", "close": 376.0, "volume": 267.0}, {"date": "2018-06-29", "close": 396.0, "volume": 288.0}, {"date": "2018-07-02", "close": 402.0, "volume": 417.0}, {"date": "2018-07-03", "close": 394.0, "volume": 270.0}, {"date": "2018-07-05", "close": 396.0, "volume": 270.0}, {"date": "2018-07-06", "close": 382.0, "volume": 299.0}, {"date": "2018-07-09", "close": 352.0, "volume": 371.0}, {"date": "2018-07-10", "close": 360.0, "volume": 396.0}, {"date": "2018-07-11", "close": 366.0, "volume": 270.0}, {"date": "2018-07-12", "close": 376.0, "volume": 16.0}, {"date": "2018-07-13", "close": 392.0, "volume": 294.0}, {"date": "2018-07-16", "close": 368.0, "volume": 260.0}, {"date": "2018-07-17", "close": 368.0, "volume": 150.0}, {"date": "2018-07-18", "close": 354.0, "volume": 235.0}, {"date": "2018-07-19", "close": 334.0, "volume": 574.0}, {"date": "2018-07-20", "close": 348.0, "volume": 523.0}, {"date": "2018-07-23", "close": 344.0, "volume": 583.0}, {"date": "2018-07-24", "close": 368.0, "volume": 351.0}, {"date": "2018-07-25", "close": 349.94, "volume": 235.0}, {"date": "2018-07-26", "close": 340.0, "volume": 477.0}, {"date": "2018-07-27", "close": 340.0, "volume": 49.0}, {"date": "2018-07-30", "close": 356.0, "volume": 145.0}, {"date": "2018-07-31", "close": 344.0, "volume": 17.0}, {"date": "2018-08-01", "close": 344.0, "volume": 46.0}, {"date": "2018-08-02", "close": 343.92, "volume": 30.0}, {"date": "2018-08-03", "close": 330.0, "volume": 35.0}, {"date": "2018-08-06", "close": 330.86, "volume": 4.0}, {"date": "2018-08-07", "close": 332.2, "volume": 3.0}, {"date": "2018-08-08", "close": 318.0, "volume": 18.0}, {"date": "2018-08-09", "close": 304.0, "volume": 53.0}, {"date": "2018-08-10", "close": 301.98, "volume": 10.0}, {"date": "2018-08-13", "close": 318.0, "volume": 3.0}, {"date": "2018-08-14", "close": 318.0, "volume": 2.0}, {"date": "2018-08-15", "close": 290.0, "volume": 32.0}, {"date": "2018-08-16", "close": 290.0, "volume": null}, {"date": "2018-08-17", "close": 280.0, "volume": 2.0}, {"date": "2018-08-20", "close": 266.02, "volume": 37.0}, {"date": "2018-08-21", "close": 278.0, "volume": 20.0}, {"date": "2018-08-22", "close": 278.0, "volume": 37.0}, {"date": "2018-08-23", "close": 280.0, "volume": 424.0}, {"date": "2018-08-24", "close": 296.02, "volume": 330.0}, {"date": "2018-08-27", "close": 316.0, "volume": 25.0}, {"date": "2018-08-28", "close": 300.0, "volume": 2.0}, {"date": "2018-08-29", "close": 298.0, "volume": 53.0}, {"date": "2018-08-30", "close": 298.0, "volume": 26.0}, {"date": "2018-08-31", "close": 298.0, "volume": 8.0}, {"date": "2018-09-04", "close": 286.0, "volume": 43.0}, {"date": "2018-09-05", "close": 316.0, "volume": 13.0}, {"date": "2018-09-06", "close": 288.0, "volume": 25.0}, {"date": "2018-09-07", "close": 288.0, "volume": 8.0}, {"date": "2018-09-10", "close": 280.0, "volume": 1.0}, {"date": "2018-09-11", "close": 280.0, "volume": 5.0}, {"date": "2018-09-12", "close": 274.02, "volume": 7.0}, {"date": "2018-09-13", "close": 284.0, "volume": 13.0}, {"date": "2018-09-14", "close": 274.0, "volume": 19.0}, {"date": "2018-09-17", "close": 270.0, "volume": 1.0}, {"date": "2018-09-18", "close": 271.02, "volume": 8.0}, {"date": "2018-09-19", "close": 268.0, "volume": 15.0}, {"date": "2018-09-20", "close": 298.0, "volume": 30.0}, {"date": "2018-09-21", "close": 312.0, "volume": 6.0}, {"date": "2018-09-24", "close": 296.0, "volume": 252.0}, {"date": "2018-09-25", "close": 300.0, "volume": 246.0}, {"date": "2018-09-26", "close": 294.0, "volume": 238.0}, {"date": "2018-09-27", "close": 280.02, "volume": 4.0}, {"date": "2018-09-28", "close": 270.0, "volume": 7.0}, {"date": "2018-10-01", "close": 266.0, "volume": 266.0}, {"date": "2018-10-02", "close": 266.0, "volume": null}, {"date": "2018-10-03", "close": 266.0, "volume": null}, {"date": "2018-10-04", "close": 270.0, "volume": 2.0}, {"date": "2018-10-05", "close": 270.0, "volume": null}, {"date": "2018-10-08", "close": 251.26, "volume": 1.0}, {"date": "2018-10-09", "close": 260.0, "volume": 2.0}, {"date": "2018-10-10", "close": 286.0, "volume": 3.0}, {"date": "2018-10-11", "close": 252.0, "volume": 33.0}, {"date": "2018-10-12", "close": 252.0, "volume": null}, {"date": "2018-10-15", "close": 252.0, "volume": null}, {"date": "2018-10-16", "close": 252.0, "volume": null}, {"date": "2018-10-17", "close": 250.0, "volume": 35.0}, {"date": "2018-10-18", "close": 251.0, "volume": 722.0}, {"date": "2018-10-19", "close": 274.32, "volume": 382.0}, {"date": "2018-10-22", "close": 260.0, "volume": 13.0}, {"date": "2018-10-23", "close": 274.0, "volume": 69.0}, {"date": "2018-10-24", "close": 246.0, "volume": 6.0}, {"date": "2018-10-25", "close": 254.0, "volume": 14.0}, {"date": "2018-10-26", "close": 262.78, "volume": 20.0}, {"date": "2018-10-29", "close": 262.16, "volume": 2.0}, {"date": "2018-10-30", "close": 250.0, "volume": 17.0}, {"date": "2018-10-31", "close": 239.46, "volume": 81.0}, {"date": "2018-11-01", "close": 244.0, "volume": 6.0}, {"date": "2018-11-02", "close": 258.88, "volume": 15.0}, {"date": "2018-11-05", "close": 240.0, "volume": 6.0}, {"date": "2018-11-06", "close": 236.0, "volume": 11.0}, {"date": "2018-11-07", "close": 228.0, "volume": 19.0}, {"date": "2018-11-08", "close": 228.0, "volume": null}, {"date": "2018-11-09", "close": 228.0, "volume": null}, {"date": "2018-11-12", "close": 230.0, "volume": 1.0}, {"date": "2018-11-13", "close": 230.0, "volume": null}, {"date": "2018-11-14", "close": 230.0, "volume": 14.0}, {"date": "2018-11-15", "close": 244.0, "volume": 16.0}, {"date": "2018-11-16", "close": 244.0, "volume": null}, {"date": "2018-11-19", "close": 244.0, "volume": 8.0}, {"date": "2018-11-20", "close": 254.9, "volume": 206.0}, {"date": "2018-11-21", "close": 254.9, "volume": null}, {"date": "2018-11-23", "close": 236.0, "volume": 6.0}, {"date": "2018-11-26", "close": 232.0, "volume": 48.0}, {"date": "2018-11-27", "close": 227.54, "volume": 10.0}, {"date": "2018-11-28", "close": 224.0, "volume": 55.0}, {"date": "2018-11-29", "close": 195.0, "volume": 134.0}, {"date": "2018-11-30", "close": 190.0, "volume": 661.0}, {"date": "2018-12-03", "close": 175.02, "volume": 35.0}, {"date": "2018-12-04", "close": 175.94, "volume": 186.0}, {"date": "2018-12-06", "close": 190.0, "volume": 24.0}, {"date": "2018-12-07", "close": 166.06, "volume": 9.0}, {"date": "2018-12-10", "close": 127.9, "volume": 530.0}, {"date": "2018-12-11", "close": 120.02, "volume": 311.0}, {"date": "2018-12-12", "close": 138.0, "volume": 334.0}, {"date": "2018-12-13", "close": 122.2, "volume": 583.0}, {"date": "2018-12-14", "close": 140.0, "volume": 131.0}, {"date": "2018-12-17", "close": 145.44, "volume": 112.0}, {"date": "2018-12-18", "close": 146.0, "volume": 316.0}, {"date": "2018-12-19", "close": 126.6, "volume": 15.0}, {"date": "2018-12-20", "close": 145.2, "volume": 156.0}, {"date": "2018-12-21", "close": 118.98, "volume": 52.0}, {"date": "2018-12-24", "close": 164.0, "volume": 268.0}, {"date": "2018-12-26", "close": 165.92, "volume": 165.0}, {"date": "2018-12-27", "close": 167.98, "volume": 94.0}, {"date": "2018-12-28", "close": 150.0, "volume": 54.0}, {"date": "2018-12-31", "close": 169.46, "volume": 83.0}, {"date": "2019-01-02", "close": 169.98, "volume": 50.0}, {"date": "2019-01-03", "close": 176.2, "volume": 14.0}, {"date": "2019-01-04", "close": 168.4, "volume": 145.0}, {"date": "2019-01-07", "close": 190.0, "volume": 76.0}, {"date": "2019-01-08", "close": 194.0, "volume": 92.0}, {"date": "2019-01-09", "close": 168.5, "volume": 62.0}, {"date": "2019-01-10", "close": 200.0, "volume": 102.0}, {"date": "2019-01-11", "close": 191.8, "volume": 9.0}, {"date": "2019-01-14", "close": 178.92, "volume": 69.0}, {"date": "2019-01-15", "close": 188.76, "volume": 134.0}, {"date": "2019-01-16", "close": 192.78, "volume": 9.0}, {"date": "2019-01-17", "close": 190.0, "volume": 142.0}, {"date": "2019-01-18", "close": 178.0, "volume": 41.0}, {"date": "2019-01-22", "close": 178.9, "volume": 149.0}, {"date": "2019-01-23", "close": 194.0, "volume": 9.0}, {"date": "2019-01-24", "close": 196.0, "volume": 21.0}, {"date": "2019-01-25", "close": 196.0, "volume": null}, {"date": "2019-01-28", "close": 190.0, "volume": 52.0}, {"date": "2019-01-29", "close": 196.0, "volume": 6.0}, {"date": "2019-01-30", "close": 196.0, "volume": null}, {"date": "2019-01-31", "close": 178.0, "volume": 55.0}, {"date": "2019-02-01", "close": 192.22, "volume": 52.0}, {"date": "2019-02-04", "close": 192.22, "volume": null}, {"date": "2019-02-05", "close": 192.22, "volume": null}, {"date": "2019-02-06", "close": 192.22, "volume": 2.0}, {"date": "2019-02-07", "close": 192.22, "volume": null}, {"date": "2019-02-08", "close": 184.54, "volume": 1.0}, {"date": "2019-02-11", "close": 172.0, "volume": 9.0}, {"date": "2019-02-12", "close": 168.0, "volume": 9.0}, {"date": "2019-02-13", "close": 168.8582, "volume": 10.0}, {"date": "2019-02-14", "close": 166.0, "volume": 1.0}, {"date": "2019-02-15", "close": 166.0, "volume": 1.0}, {"date": "2019-02-19", "close": 165.24, "volume": 1.0}, {"date": "2019-02-20", "close": 164.0, "volume": 53.0}, {"date": "2019-02-21", "close": 169.88, "volume": 4.0}, {"date": "2019-02-22", "close": 170.02, "volume": 3.0}, {"date": "2019-02-25", "close": 174.68, "volume": 151.0}, {"date": "2019-02-26", "close": 182.0, "volume": 5.0}, {"date": "2019-02-27", "close": 162.06, "volume": 5.0}, {"date": "2019-02-28", "close": 176.0, "volume": 1.0}, {"date": "2019-03-01", "close": 158.06, "volume": 10.0}, {"date": "2019-03-04", "close": 160.0, "volume": 22.0}, {"date": "2019-03-05", "close": 200.0, "volume": 5601.0}, {"date": "2019-03-06", "close": 170.0, "volume": 362.0}, {"date": "2019-03-07", "close": 176.0, "volume": 44.0}, {"date": "2019-03-08", "close": 164.0, "volume": 87.0}, {"date": "2019-03-11", "close": 162.42, "volume": 130.0}, {"date": "2019-03-12", "close": 173.2, "volume": 286.0}, {"date": "2019-03-13", "close": 162.0, "volume": 139.0}, {"date": "2019-03-14", "close": 162.0, "volume": 17.0}, {"date": "2019-03-15", "close": 161.02, "volume": 3.0}, {"date": "2019-03-18", "close": 161.56, "volume": 18.0}, {"date": "2019-03-19", "close": 168.02, "volume": 106.0}, {"date": "2019-03-20", "close": 191.4, "volume": 714.0}, {"date": "2019-03-21", "close": 196.08, "volume": 265.0}, {"date": "2019-03-22", "close": 182.86, "volume": 37.0}, {"date": "2019-03-25", "close": 181.98, "volume": 12.0}, {"date": "2019-03-26", "close": 180.98, "volume": 5.0}, {"date": "2019-03-27", "close": 201.0, "volume": 219.0}, {"date": "2019-03-28", "close": 183.2, "volume": 1173.0}, {"date": "2019-03-29", "close": 190.0, "volume": 241.0}, {"date": "2019-04-01", "close": 192.82, "volume": 76.0}, {"date": "2019-04-02", "close": 192.0, "volume": 13.0}, {"date": "2019-04-03", "close": 190.08, "volume": 83.0}, {"date": "2019-04-04", "close": 188.2, "volume": 48.0}, {"date": "2019-04-05", "close": 200.0, "volume": 30.0}, {"date": "2019-04-08", "close": 185.6, "volume": 18.0}, {"date": "2019-04-09", "close": 185.98, "volume": 35.0}, {"date": "2019-04-10", "close": 186.0, "volume": 45.0}, {"date": "2019-04-11", "close": 194.0, "volume": 40.0}, {"date": "2019-04-12", "close": 182.2, "volume": 34.0}, {"date": "2019-04-15", "close": 180.0, "volume": 7.0}, {"date": "2019-04-16", "close": 178.6, "volume": 57.0}, {"date": "2019-04-17", "close": 178.6, "volume": null}, {"date": "2019-04-18", "close": 178.6, "volume": null}, {"date": "2019-04-22", "close": 178.6, "volume": null}, {"date": "2019-04-23", "close": 160.0, "volume": 78.0}, {"date": "2019-04-24", "close": 173.02, "volume": 38.0}, {"date": "2019-04-25", "close": 170.0, "volume": 31.0}, {"date": "2019-04-26", "close": 170.0, "volume": 10.0}, {"date": "2019-04-29", "close": 193.66, "volume": 207.0}, {"date": "2019-04-30", "close": 192.7, "volume": 1.0}, {"date": "2019-05-01", "close": 192.7, "volume": null}, {"date": "2019-05-02", "close": 192.0, "volume": 12.0}, {"date": "2019-05-03", "close": 174.0, "volume": 1.0}, {"date": "2019-05-06", "close": 174.0, "volume": null}, {"date": "2019-05-07", "close": 158.7, "volume": 1.0}, {"date": "2019-05-08", "close": 150.0, "volume": 64.0}, {"date": "2019-05-09", "close": 178.0, "volume": 40.0}, {"date": "2019-05-10", "close": 176.0, "volume": 166.0}, {"date": "2019-05-13", "close": 159.2, "volume": 16.0}, {"date": "2019-05-14", "close": 152.0, "volume": 1.0}, {"date": "2019-05-15", "close": 180.0, "volume": 102.0}, {"date": "2019-05-16", "close": 178.0, "volume": 779.0}, {"date": "2019-05-17", "close": 173.8, "volume": 30.0}, {"date": "2019-05-20", "close": 168.02, "volume": 39.0}, {"date": "2019-05-21", "close": 168.0, "volume": 81.0}, {"date": "2019-05-22", "close": 168.02, "volume": 261.0}, {"date": "2019-05-23", "close": 175.16, "volume": 111.0}, {"date": "2019-05-24", "close": 168.0, "volume": 107.0}, {"date": "2019-05-28", "close": 168.0, "volume": 101.0}, {"date": "2019-05-29", "close": 176.0, "volume": 26.0}, {"date": "2019-05-30", "close": 164.0, "volume": 24.0}, {"date": "2019-05-31", "close": 160.8, "volume": 1.0}, {"date": "2019-06-03", "close": 160.02, "volume": 3.0}, {"date": "2019-06-04", "close": 174.3, "volume": 427.0}, {"date": "2019-06-05", "close": 170.0, "volume": 25.0}, {"date": "2019-06-06", "close": 166.0, "volume": 170.0}, {"date": "2019-06-07", "close": 164.08, "volume": 199.0}, {"date": "2019-06-10", "close": 166.84, "volume": 77.0}, {"date": "2019-06-11", "close": 212.0, "volume": 526.0}, {"date": "2019-06-12", "close": 199.76, "volume": 71.0}, {"date": "2019-06-13", "close": 184.2, "volume": 15.0}, {"date": "2019-06-14", "close": 210.0, "volume": 1157.0}, {"date": "2019-06-17", "close": 225.0, "volume": 378.0}, {"date": "2019-06-18", "close": 204.0, "volume": 132.0}, {"date": "2019-06-19", "close": 270.0, "volume": 1912.0}, {"date": "2019-06-20", "close": 330.46, "volume": 1166.0}, {"date": "2019-06-21", "close": 320.0, "volume": 92.0}, {"date": "2019-06-24", "close": 290.0, "volume": 294.0}, {"date": "2019-06-25", "close": 296.0, "volume": 203.0}, {"date": "2019-06-26", "close": 282.0, "volume": 205.0}, {"date": "2019-06-27", "close": 300.0, "volume": 810.0}, {"date": "2019-06-28", "close": 340.0, "volume": 1901.0}, {"date": "2019-07-01", "close": 330.0, "volume": 175.0}, {"date": "2019-07-02", "close": 324.0, "volume": 599.0}, {"date": "2019-07-03", "close": 342.0, "volume": 371.0}, {"date": "2019-07-05", "close": 326.0, "volume": 1146.0}, {"date": "2019-07-08", "close": 326.0, "volume": 65.0}, {"date": "2019-07-09", "close": 314.0, "volume": 439.0}, {"date": "2019-07-10", "close": 316.0, "volume": 725.0}, {"date": "2019-07-11", "close": 362.02, "volume": 242.0}, {"date": "2019-07-12", "close": 288.0, "volume": 1752.0}, {"date": "2019-07-15", "close": 312.0, "volume": 210.0}, {"date": "2019-07-16", "close": 321.0, "volume": 669.0}, {"date": "2019-07-17", "close": 324.0, "volume": 22.0}, {"date": "2019-07-18", "close": 416.0, "volume": 792.0}, {"date": "2019-07-19", "close": 362.0, "volume": 159.0}, {"date": "2019-07-22", "close": 396.0, "volume": 2588.0}, {"date": "2019-07-23", "close": 402.0, "volume": 286.0}, {"date": "2019-07-24", "close": 428.0, "volume": 1553.0}, {"date": "2019-07-25", "close": 410.0, "volume": 1015.0}, {"date": "2019-07-26", "close": 387.0, "volume": 609.0}, {"date": "2019-07-29", "close": 428.0, "volume": 409.0}, {"date": "2019-07-30", "close": 448.0, "volume": 1402.0}, {"date": "2019-07-31", "close": 414.04, "volume": 120.0}, {"date": "2019-08-01", "close": 410.0, "volume": 375.0}, {"date": "2019-08-02", "close": 414.0, "volume": 993.0}, {"date": "2019-08-05", "close": 410.0, "volume": 563.0}, {"date": "2019-08-06", "close": 418.0, "volume": 127.0}, {"date": "2019-08-07", "close": 432.0, "volume": 357.0}, {"date": "2019-08-08", "close": 432.0, "volume": 551.0}, {"date": "2019-08-09", "close": 448.0, "volume": 1180.0}, {"date": "2019-08-12", "close": 432.0, "volume": 689.0}, {"date": "2019-08-13", "close": 432.0, "volume": 455.0}, {"date": "2019-08-14", "close": 428.0, "volume": 1056.0}, {"date": "2019-08-15", "close": 396.0, "volume": 1273.0}, {"date": "2019-08-16", "close": 412.0, "volume": 841.0}, {"date": "2019-08-19", "close": 434.0, "volume": 2260.0}, {"date": "2019-08-20", "close": 486.0, "volume": 1783.0}, {"date": "2019-08-21", "close": 502.0, "volume": 2146.0}, {"date": "2019-08-22", "close": 574.0, "volume": 2334.0}, {"date": "2019-08-23", "close": 598.0, "volume": 1799.0}, {"date": "2019-08-26", "close": 590.0, "volume": 1758.0}, {"date": "2019-08-27", "close": 598.0, "volume": 1681.0}, {"date": "2019-08-28", "close": 636.0, "volume": 2156.0}, {"date": "2019-08-29", "close": 598.0, "volume": 1753.0}, {"date": "2019-08-30", "close": 636.0, "volume": 1637.0}, {"date": "2019-09-03", "close": 710.0, "volume": 1691.0}, {"date": "2019-09-04", "close": 784.0, "volume": 2520.0}, {"date": "2019-09-05", "close": 860.0, "volume": 2511.0}, {"date": "2019-09-06", "close": 862.0, "volume": 1508.0}, {"date": "2019-09-09", "close": 880.0, "volume": 1435.0}, {"date": "2019-09-10", "close": 847.9, "volume": 1800.0}, {"date": "2019-09-11", "close": 822.0, "volume": 1665.0}, {"date": "2019-09-12", "close": 816.0, "volume": 1343.0}, {"date": "2019-09-13", "close": 838.0, "volume": 1376.0}, {"date": "2019-09-16", "close": 884.0, "volume": 1365.0}, {"date": "2019-09-17", "close": 872.0, "volume": 1195.0}, {"date": "2019-09-18", "close": 1002.0, "volume": 2018.0}, {"date": "2019-09-19", "close": 934.0, "volume": 1363.0}, {"date": "2019-09-20", "close": 958.0, "volume": 1319.0}, {"date": "2019-09-23", "close": 888.0, "volume": 773.0}, {"date": "2019-09-24", "close": 868.0, "volume": 810.0}, {"date": "2019-09-25", "close": 854.0, "volume": 1009.0}, {"date": "2019-09-26", "close": 896.0, "volume": 865.0}, {"date": "2019-09-27", "close": 860.0, "volume": 877.0}, {"date": "2019-09-30", "close": 900.0, "volume": 1635.0}, {"date": "2019-10-01", "close": 904.0, "volume": 393.0}, {"date": "2019-10-02", "close": 914.0, "volume": 991.0}, {"date": "2019-10-03", "close": 922.0, "volume": 527.0}, {"date": "2019-10-04", "close": 904.0, "volume": 524.0}, {"date": "2019-10-07", "close": 916.0, "volume": 465.0}, {"date": "2019-10-08", "close": 870.0, "volume": 1456.0}, {"date": "2019-10-09", "close": 836.0, "volume": 704.0}, {"date": "2019-10-10", "close": 830.0, "volume": 564.0}, {"date": "2019-10-11", "close": 846.0, "volume": 590.0}, {"date": "2019-10-14", "close": 860.0, "volume": 534.0}, {"date": "2019-10-15", "close": 882.0, "volume": 326.0}, {"date": "2019-10-16", "close": 894.0, "volume": 539.0}, {"date": "2019-10-17", "close": 892.0, "volume": 163.0}, {"date": "2019-10-18", "close": 858.0, "volume": 290.0}, {"date": "2019-10-21", "close": 866.0, "volume": 403.0}, {"date": "2019-10-22", "close": 850.0, "volume": 74.0}, {"date": "2019-10-23", "close": 852.0, "volume": 335.0}, {"date": "2019-10-24", "close": 868.0, "volume": 169.0}, {"date": "2019-10-25", "close": 864.0, "volume": 92.0}, {"date": "2019-10-28", "close": 856.0, "volume": 104.0}, {"date": "2019-10-29", "close": 846.0, "volume": 154.0}, {"date": "2019-10-30", "close": 850.0, "volume": 480.0}, {"date": "2019-10-31", "close": 836.0, "volume": 367.0}, {"date": "2019-11-01", "close": 834.0, "volume": 116.0}, {"date": "2019-11-04", "close": 842.0, "volume": 232.0}, {"date": "2019-11-05", "close": 844.0, "volume": 47.0}, {"date": "2019-11-06", "close": 910.0, "volume": 1023.0}, {"date": "2019-11-07", "close": 896.0, "volume": 505.0}, {"date": "2019-11-08", "close": 860.0, "volume": 578.0}, {"date": "2019-11-11", "close": 874.0, "volume": 483.0}, {"date": "2019-11-12", "close": 880.0, "volume": 1112.0}, {"date": "2019-11-13", "close": 830.0, "volume": 894.0}, {"date": "2019-11-14", "close": 818.0, "volume": 547.0}, {"date": "2019-11-15", "close": 822.0, "volume": 466.0}, {"date": "2019-11-18", "close": 828.0, "volume": 653.0}, {"date": "2019-11-19", "close": 840.0, "volume": 492.0}, {"date": "2019-11-20", "close": 860.0, "volume": 266.0}, {"date": "2019-11-21", "close": 880.0, "volume": 500.0}, {"date": "2019-11-22", "close": 886.0, "volume": 281.0}, {"date": "2019-11-25", "close": 896.0, "volume": 276.0}, {"date": "2019-11-26", "close": 908.0, "volume": 283.0}, {"date": "2019-11-27", "close": 918.0, "volume": 106.0}, {"date": "2019-11-29", "close": 926.0, "volume": 107.0}, {"date": "2019-12-02", "close": 1082.0, "volume": 1395.0}, {"date": "2019-12-03", "close": 1120.0, "volume": 1086.0}, {"date": "2019-12-04", "close": 1256.0, "volume": 732.0}, {"date": "2019-12-05", "close": 1238.0, "volume": 898.0}, {"date": "2019-12-06", "close": 1242.0, "volume": 636.0}, {"date": "2019-12-09", "close": 1654.0, "volume": 2398.0}, {"date": "2019-12-10", "close": 1556.0, "volume": 727.0}, {"date": "2019-12-11", "close": 1720.0, "volume": 921.0}, {"date": "2019-12-12", "close": 1578.0, "volume": 1142.0}, {"date": "2019-12-13", "close": 1420.0, "volume": 899.0}, {"date": "2019-12-16", "close": 1480.0, "volume": 827.0}, {"date": "2019-12-17", "close": 1420.0, "volume": 746.0}, {"date": "2019-12-18", "close": 1126.0, "volume": 1457.0}, {"date": "2019-12-19", "close": 1098.0, "volume": 1908.0}, {"date": "2019-12-20", "close": 1060.0, "volume": 908.0}, {"date": "2019-12-23", "close": 1060.0, "volume": 997.0}, {"date": "2019-12-24", "close": 1100.0, "volume": 540.0}, {"date": "2019-12-26", "close": 1090.0, "volume": 842.0}, {"date": "2019-12-27", "close": 1100.0, "volume": 844.0}, {"date": "2019-12-30", "close": 1100.0, "volume": 825.0}, {"date": "2019-12-31", "close": 1160.0, "volume": 958.0}, {"date": "2020-01-02", "close": 1226.0, "volume": 670.0}, {"date": "2020-01-03", "close": 1220.0, "volume": 808.0}, {"date": "2020-01-06", "close": 1200.0, "volume": 823.0}, {"date": "2020-01-07", "close": 1200.0, "volume": 782.0}, {"date": "2020-01-08", "close": 1202.0, "volume": 704.0}, {"date": "2020-01-09", "close": 1248.0, "volume": 1054.0}, {"date": "2020-01-10", "close": 1296.0, "volume": 675.0}, {"date": "2020-01-13", "close": 1390.0, "volume": 682.0}, {"date": "2020-01-14", "close": 1510.0, "volume": 657.0}, {"date": "2020-01-15", "close": 1422.0, "volume": 995.0}, {"date": "2020-01-16", "close": 1532.0, "volume": 652.0}, {"date": "2020-01-17", "close": 1572.0, "volume": 689.0}, {"date": "2020-01-21", "close": 1578.0, "volume": 860.0}, {"date": "2020-01-22", "close": 1540.0, "volume": 705.0}, {"date": "2020-01-23", "close": 1502.0, "volume": 617.0}, {"date": "2020-01-24", "close": 1478.0, "volume": 604.0}, {"date": "2020-01-27", "close": 1520.0, "volume": 641.0}, {"date": "2020-01-28", "close": 1346.0, "volume": 1921.0}, {"date": "2020-01-29", "close": 1220.0, "volume": 793.0}, {"date": "2020-01-30", "close": 1208.0, "volume": 603.0}, {"date": "2020-01-31", "close": 1168.0, "volume": 655.0}, {"date": "2020-02-03", "close": 1200.0, "volume": 779.0}, {"date": "2020-02-04", "close": 1196.0, "volume": 355.0}, {"date": "2020-02-05", "close": 1260.0, "volume": 394.0}, {"date": "2020-02-06", "close": 1258.0, "volume": 235.0}, {"date": "2020-02-07", "close": 1248.0, "volume": 85.0}, {"date": "2020-02-10", "close": 1212.0, "volume": 205.0}, {"date": "2020-02-11", "close": 1200.0, "volume": 185.0}, {"date": "2020-02-12", "close": 1246.0, "volume": 247.0}, {"date": "2020-02-13", "close": 1240.0, "volume": 183.0}, {"date": "2020-02-14", "close": 1260.0, "volume": 267.0}, {"date": "2020-02-18", "close": 1260.0, "volume": 199.0}, {"date": "2020-02-19", "close": 1284.0, "volume": 173.0}, {"date": "2020-02-20", "close": 1432.0, "volume": 513.0}, {"date": "2020-02-21", "close": 1330.0, "volume": 323.0}, {"date": "2020-02-24", "close": 1362.0, "volume": 178.0}, {"date": "2020-02-25", "close": 1292.0, "volume": 201.0}, {"date": "2020-02-26", "close": 1396.0, "volume": 231.0}, {"date": "2020-02-27", "close": 1435.62, "volume": 213.0}, {"date": "2020-02-28", "close": 1460.0, "volume": 411.0}, {"date": "2020-03-02", "close": 1588.0, "volume": 754.0}, {"date": "2020-03-03", "close": 1800.0, "volume": 600.0}, {"date": "2020-03-04", "close": 1600.0, "volume": 971.0}, {"date": "2020-03-05", "close": 1626.0, "volume": 134.0}, {"date": "2020-03-06", "close": 1650.0, "volume": 402.0}, {"date": "2020-03-09", "close": 1599.98, "volume": 304.0}, {"date": "2020-03-10", "close": 1441.0, "volume": 769.0}, {"date": "2020-03-11", "close": 1336.0, "volume": 806.0}, {"date": "2020-03-12", "close": 1318.0, "volume": 276.0}, {"date": "2020-03-13", "close": 1388.0, "volume": 624.0}, {"date": "2020-03-16", "close": 1264.0, "volume": 754.0}, {"date": "2020-03-17", "close": 1306.0, "volume": 236.0}, {"date": "2020-03-18", "close": 1266.0, "volume": 152.0}, {"date": "2020-03-19", "close": 1214.0, "volume": 295.0}, {"date": "2020-03-20", "close": 1226.0, "volume": 433.0}, {"date": "2020-03-23", "close": 1280.0, "volume": 73.0}, {"date": "2020-03-24", "close": 1360.0, "volume": 130.0}, {"date": "2020-03-25", "close": 1422.0, "volume": 94.0}, {"date": "2020-03-26", "close": 1434.0, "volume": 254.0}, {"date": "2020-03-27", "close": 1452.0, "volume": 588.0}, {"date": "2020-03-30", "close": 1484.0, "volume": 432.0}, {"date": "2020-03-31", "close": 1520.0, "volume": 293.0}, {"date": "2020-04-01", "close": 1622.0, "volume": 119.0}, {"date": "2020-04-02", "close": 1554.0, "volume": 107.0}, {"date": "2020-04-03", "close": 1568.0, "volume": 27.0}, {"date": "2020-04-06", "close": 1478.0, "volume": 510.0}, {"date": "2020-04-07", "close": 1532.0, "volume": 104.0}, {"date": "2020-04-08", "close": 1530.0, "volume": 419.0}, {"date": "2020-04-09", "close": 1570.0, "volume": 69.0}, {"date": "2020-04-13", "close": 1590.0, "volume": 57.0}, {"date": "2020-04-14", "close": 1718.0, "volume": 357.0}, {"date": "2020-04-15", "close": 1494.0, "volume": 407.0}, {"date": "2020-04-16", "close": 1570.0, "volume": 85.0}, {"date": "2020-04-17", "close": 1840.0, "volume": 1030.0}, {"date": "2020-04-20", "close": 1818.0, "volume": 415.0}, {"date": "2020-04-21", "close": 1708.0, "volume": 753.0}, {"date": "2020-04-22", "close": 1776.0, "volume": 152.0}, {"date": "2020-04-23", "close": 1610.0, "volume": 699.0}, {"date": "2020-04-24", "close": 1630.0, "volume": 87.0}, {"date": "2020-04-27", "close": 1680.0, "volume": 223.0}, {"date": "2020-04-28", "close": 1811.0, "volume": 265.0}, {"date": "2020-04-29", "close": 1894.0, "volume": 383.0}, {"date": "2020-04-30", "close": 1944.0, "volume": 1007.0}, {"date": "2020-05-01", "close": 1862.0, "volume": 113.0}, {"date": "2020-05-04", "close": 1978.0, "volume": 102.0}, {"date": "2020-05-05", "close": 2110.0, "volume": 354.0}, {"date": "2020-05-06", "close": 2276.0, "volume": 439.0}, {"date": "2020-05-07", "close": 2478.0, "volume": 462.0}, {"date": "2020-05-08", "close": 2628.0, "volume": 764.0}, {"date": "2020-05-11", "close": 2236.0, "volume": 755.0}, {"date": "2020-05-12", "close": 2380.0, "volume": 330.0}, {"date": "2020-05-13", "close": 2258.0, "volume": 301.0}, {"date": "2020-05-14", "close": 2418.0, "volume": 335.0}, {"date": "2020-05-15", "close": 2464.0, "volume": 344.0}, {"date": "2020-05-18", "close": 2470.0, "volume": 335.0}, {"date": "2020-05-19", "close": 2528.0, "volume": 231.0}, {"date": "2020-05-20", "close": 2600.0, "volume": 382.0}, {"date": "2020-05-21", "close": 2740.0, "volume": 313.0}, {"date": "2020-05-22", "close": 3256.0, "volume": 1006.0}, {"date": "2020-05-26", "close": 3502.0, "volume": 1900.0}, {"date": "2020-05-27", "close": 3644.0, "volume": 477.0}, {"date": "2020-05-28", "close": 3740.0, "volume": 565.0}, {"date": "2020-05-29", "close": 3990.0, "volume": 550.0}, {"date": "2020-06-01", "close": 4666.0, "volume": 1110.0}, {"date": "2020-06-02", "close": 4510.0, "volume": 1277.0}, {"date": "2020-06-03", "close": 2858.0, "volume": 5145.0}, {"date": "2020-06-04", "close": 2356.0, "volume": 2751.0}, {"date": "2020-06-05", "close": 2734.0, "volume": 1374.0}, {"date": "2020-06-08", "close": 3022.0, "volume": 759.0}, {"date": "2020-06-09", "close": 3018.0, "volume": 465.0}, {"date": "2020-06-10", "close": 3000.0, "volume": 553.0}, {"date": "2020-06-11", "close": 2926.0, "volume": 291.0}, {"date": "2020-06-12", "close": 3000.0, "volume": 261.0}, {"date": "2020-06-15", "close": 3048.0, "volume": 277.0}, {"date": "2020-06-16", "close": 3016.0, "volume": 163.0}, {"date": "2020-06-17", "close": 3068.0, "volume": 339.0}, {"date": "2020-06-18", "close": 3194.0, "volume": 244.0}, {"date": "2020-06-19", "close": 3268.0, "volume": 283.0}, {"date": "2020-06-22", "close": 2794.0, "volume": 678.0}, {"date": "2020-06-23", "close": 3056.0, "volume": 234.0}, {"date": "2020-06-24", "close": 3192.0, "volume": 178.0}, {"date": "2020-06-25", "close": 3258.0, "volume": 198.0}, {"date": "2020-06-26", "close": 3278.0, "volume": 111.0}, {"date": "2020-06-29", "close": 3258.0, "volume": 174.0}, {"date": "2020-06-30", "close": 3290.0, "volume": 114.0}, {"date": "2020-07-01", "close": 3280.0, "volume": 73.0}, {"date": "2020-07-02", "close": 3196.0, "volume": 246.0}, {"date": "2020-07-06", "close": 3000.0, "volume": 214.0}, {"date": "2020-07-07", "close": 3148.0, "volume": 122.0}, {"date": "2020-07-08", "close": 3162.0, "volume": 87.0}, {"date": "2020-07-09", "close": 3158.0, "volume": 96.0}, {"date": "2020-07-10", "close": 3186.0, "volume": 53.0}, {"date": "2020-07-13", "close": 3000.0, "volume": 137.0}, {"date": "2020-07-14", "close": 3048.0, "volume": 120.0}, {"date": "2020-07-15", "close": 3182.0, "volume": 74.0}, {"date": "2020-07-16", "close": 3154.0, "volume": 21.0}, {"date": "2020-07-17", "close": 3156.0, "volume": 26.0}, {"date": "2020-07-20", "close": 3032.0, "volume": 37.0}, {"date": "2020-07-21", "close": 3050.0, "volume": 239.0}, {"date": "2020-07-22", "close": 2984.0, "volume": 81.0}, {"date": "2020-07-23", "close": 2902.0, "volume": 58.0}, {"date": "2020-07-24", "close": 2934.0, "volume": 66.0}, {"date": "2020-07-27", "close": 3026.0, "volume": 312.0}, {"date": "2020-07-28", "close": 3052.0, "volume": 283.0}, {"date": "2020-07-29", "close": 3106.0, "volume": 425.0}, {"date": "2020-07-30", "close": 3070.0, "volume": 663.0}, {"date": "2020-07-31", "close": 3460.0, "volume": 768.0}, {"date": "2020-08-03", "close": 3506.0, "volume": 1191.0}, {"date": "2020-08-04", "close": 3600.0, "volume": 1493.0}, {"date": "2020-08-05", "close": 3402.0, "volume": 644.0}, {"date": "2020-08-06", "close": 3106.0, "volume": 642.0}, {"date": "2020-08-07", "close": 3226.0, "volume": 783.0}, {"date": "2020-08-10", "close": 2892.0, "volume": 801.0}, {"date": "2020-08-11", "close": 3116.0, "volume": 923.0}, {"date": "2020-08-12", "close": 2808.0, "volume": 623.0}, {"date": "2020-08-13", "close": 2908.0, "volume": 573.0}, {"date": "2020-08-14", "close": 2632.0, "volume": 257.0}, {"date": "2020-08-17", "close": 2742.0, "volume": 381.0}, {"date": "2020-08-18", "close": 2598.0, "volume": 182.0}, {"date": "2020-08-19", "close": 2486.0, "volume": 619.0}, {"date": "2020-08-20", "close": 2438.0, "volume": 664.0}, {"date": "2020-08-21", "close": 2398.0, "volume": 716.0}, {"date": "2020-08-24", "close": 2476.0, "volume": 272.0}, {"date": "2020-08-25", "close": 2402.0, "volume": 74.0}, {"date": "2020-08-26", "close": 2450.0, "volume": 151.0}, {"date": "2020-08-27", "close": 2472.0, "volume": 115.0}, {"date": "2020-08-28", "close": 2458.0, "volume": 636.0}, {"date": "2020-08-31", "close": 2266.0, "volume": 374.0}, {"date": "2020-09-01", "close": 2248.0, "volume": 53.0}, {"date": "2020-09-02", "close": 2164.0, "volume": 126.0}, {"date": "2020-09-03", "close": 2120.0, "volume": 135.0}, {"date": "2020-09-04", "close": 2096.0, "volume": 205.0}, {"date": "2020-09-08", "close": 2228.0, "volume": 112.0}, {"date": "2020-09-09", "close": 2402.0, "volume": 198.0}, {"date": "2020-09-10", "close": 2642.0, "volume": 259.0}, {"date": "2020-09-11", "close": 2610.0, "volume": 266.0}, {"date": "2020-09-14", "close": 2630.0, "volume": 152.0}, {"date": "2020-09-15", "close": 2650.0, "volume": 52.0}, {"date": "2020-09-16", "close": 2664.0, "volume": 85.0}, {"date": "2020-09-17", "close": 2698.0, "volume": 141.0}, {"date": "2020-09-18", "close": 2726.0, "volume": 67.0}, {"date": "2020-09-21", "close": 2582.0, "volume": 92.0}, {"date": "2020-09-22", "close": 2710.0, "volume": 82.0}, {"date": "2020-09-23", "close": 2754.0, "volume": 76.0}, {"date": "2020-09-24", "close": 2744.0, "volume": 105.0}, {"date": "2020-09-25", "close": 2802.0, "volume": 88.0}, {"date": "2020-09-28", "close": 3010.0, "volume": 119.0}, {"date": "2020-09-29", "close": 3094.0, "volume": 92.0}, {"date": "2020-09-30", "close": 3083.0, "volume": 271.0}, {"date": "2020-10-01", "close": 3094.0, "volume": 322.0}, {"date": "2020-10-02", "close": 3200.0, "volume": 258.0}, {"date": "2020-10-05", "close": 3556.0, "volume": 344.0}, {"date": "2020-10-06", "close": 3264.0, "volume": 185.0}, {"date": "2020-10-07", "close": 3132.0, "volume": 95.0}, {"date": "2020-10-08", "close": 3248.0, "volume": 173.0}, {"date": "2020-10-09", "close": 3308.0, "volume": 132.0}, {"date": "2020-10-12", "close": 3242.0, "volume": 54.0}, {"date": "2020-10-13", "close": 3288.0, "volume": 185.0}, {"date": "2020-10-14", "close": 3318.0, "volume": 109.0}, {"date": "2020-10-15", "close": 3186.0, "volume": 73.0}, {"date": "2020-10-16", "close": 3080.0, "volume": 144.0}, {"date": "2020-10-19", "close": 3186.0, "volume": 72.0}, {"date": "2020-10-20", "close": 3124.0, "volume": 42.0}, {"date": "2020-10-21", "close": 3200.0, "volume": 207.0}, {"date": "2020-10-22", "close": 3100.0, "volume": 50.0}, {"date": "2020-10-23", "close": 3046.0, "volume": 417.0}, {"date": "2020-10-26", "close": 2950.0, "volume": 171.0}, {"date": "2020-10-27", "close": 2920.0, "volume": 115.0}, {"date": "2020-10-28", "close": 2874.0, "volume": 313.0}, {"date": "2020-10-29", "close": 2828.0, "volume": 171.0}, {"date": "2020-10-30", "close": 2630.0, "volume": 130.0}, {"date": "2020-11-02", "close": 2618.0, "volume": 168.0}, {"date": "2020-11-03", "close": 2630.0, "volume": 119.0}, {"date": "2020-11-04", "close": 2636.0, "volume": 200.0}, {"date": "2020-11-05", "close": 2742.0, "volume": 123.0}, {"date": "2020-11-06", "close": 2814.0, "volume": 102.0}, {"date": "2020-11-09", "close": 2838.0, "volume": 134.0}, {"date": "2020-11-10", "close": 3020.0, "volume": 90.0}, {"date": "2020-11-11", "close": 2860.0, "volume": 176.0}, {"date": "2020-11-12", "close": 2844.0, "volume": 155.0}, {"date": "2020-11-13", "close": 2822.0, "volume": 127.0}, {"date": "2020-11-16", "close": 2780.0, "volume": 63.0}, {"date": "2020-11-17", "close": 2806.0, "volume": 169.0}, {"date": "2020-11-18", "close": 2810.0, "volume": 245.0}, {"date": "2020-11-19", "close": 2923.0, "volume": 89.0}, {"date": "2020-11-20", "close": 2904.0, "volume": 101.0}, {"date": "2020-11-23", "close": 2910.0, "volume": 123.0}, {"date": "2020-11-24", "close": 2850.0, "volume": 190.0}, {"date": "2020-11-25", "close": 2878.0, "volume": 93.0}, {"date": "2020-11-27", "close": 2980.0, "volume": 151.0}, {"date": "2020-11-30", "close": 2940.0, "volume": 111.0}, {"date": "2020-12-01", "close": 2900.0, "volume": 131.0}, {"date": "2020-12-02", "close": 2862.0, "volume": 127.0}, {"date": "2020-12-03", "close": 2938.0, "volume": 134.0}, {"date": "2020-12-04", "close": 2948.0, "volume": 133.0}, {"date": "2020-12-07", "close": 3006.0, "volume": 114.0}, {"date": "2020-12-08", "close": 3030.0, "volume": 149.0}, {"date": "2020-12-09", "close": 3082.0, "volume": 189.0}, {"date": "2020-12-10", "close": 3068.0, "volume": 199.0}, {"date": "2020-12-11", "close": 3040.0, "volume": 187.0}, {"date": "2020-12-14", "close": 3138.0, "volume": 141.0}, {"date": "2020-12-15", "close": 3612.0, "volume": 781.0}, {"date": "2020-12-16", "close": 3774.0, "volume": 731.0}, {"date": "2020-12-17", "close": 3987.0, "volume": 410.0}, {"date": "2020-12-18", "close": 4002.0, "volume": 208.0}, {"date": "2020-12-21", "close": 4348.0, "volume": 473.0}, {"date": "2020-12-22", "close": 3780.0, "volume": 540.0}, {"date": "2020-12-23", "close": 3418.0, "volume": 469.0}, {"date": "2020-12-24", "close": 3576.0, "volume": 149.0}, {"date": "2020-12-28", "close": 3566.0, "volume": 276.0}, {"date": "2020-12-29", "close": 3572.0, "volume": 191.0}, {"date": "2020-12-30", "close": 3740.0, "volume": 250.0}, {"date": "2020-12-31", "close": 3642.0, "volume": 348.0}, {"date": "2021-01-04", "close": 3694.0, "volume": 271.0}, {"date": "2021-01-05", "close": 4100.0, "volume": 598.0}, {"date": "2021-01-06", "close": 4798.0, "volume": 587.0}, {"date": "2021-01-07", "close": 4606.0, "volume": 467.0}, {"date": "2021-01-08", "close": 4506.0, "volume": 303.0}, {"date": "2021-01-11", "close": 4378.0, "volume": 212.0}, {"date": "2021-01-12", "close": 4466.0, "volume": 230.0}, {"date": "2021-01-13", "close": 4262.0, "volume": 260.0}, {"date": "2021-01-14", "close": 4136.0, "volume": 201.0}, {"date": "2021-01-15", "close": 4318.0, "volume": 255.0}, {"date": "2021-01-19", "close": 4294.0, "volume": 158.0}, {"date": "2021-01-20", "close": 4298.0, "volume": 251.0}, {"date": "2021-01-21", "close": 4452.0, "volume": 325.0}, {"date": "2021-01-22", "close": 4342.0, "volume": 169.0}, {"date": "2021-01-25", "close": 4366.0, "volume": 274.0}, {"date": "2021-01-26", "close": 4066.0, "volume": 317.0}, {"date": "2021-01-27", "close": 4008.0, "volume": 285.0}, {"date": "2021-01-28", "close": 4398.0, "volume": 527.0}, {"date": "2021-01-29", "close": 3854.0, "volume": 284.0}, {"date": "2021-02-01", "close": 4138.0, "volume": 301.0}, {"date": "2021-02-02", "close": 4130.0, "volume": 211.0}, {"date": "2021-02-03", "close": 4288.0, "volume": 318.0}, {"date": "2021-02-04", "close": 4046.0, "volume": 255.0}, {"date": "2021-02-05", "close": 4252.0, "volume": 327.0}, {"date": "2021-02-08", "close": 4068.0, "volume": 255.0}, {"date": "2021-02-09", "close": 4240.0, "volume": 285.0}, {"date": "2021-02-10", "close": 4112.0, "volume": 281.0}, {"date": "2021-02-11", "close": 3904.0, "volume": 262.0}, {"date": "2021-02-12", "close": 4184.06, "volume": 317.0}, {"date": "2021-02-16", "close": 3904.0, "volume": 312.0}, {"date": "2021-02-17", "close": 3808.0, "volume": 324.0}, {"date": "2021-02-18", "close": 3904.0, "volume": 389.0}, {"date": "2021-02-19", "close": 3874.0, "volume": 296.0}, {"date": "2021-02-22", "close": 3924.0, "volume": 287.0}, {"date": "2021-02-23", "close": 3866.0, "volume": 340.0}, {"date": "2021-02-24", "close": 3710.0, "volume": 372.0}, {"date": "2021-02-25", "close": 3538.0, "volume": 341.0}, {"date": "2021-02-26", "close": 3294.0, "volume": 485.0}, {"date": "2021-03-01", "close": 3668.0, "volume": 286.0}, {"date": "2021-03-02", "close": 3582.0, "volume": 287.0}, {"date": "2021-03-03", "close": 3564.0, "volume": 289.0}, {"date": "2021-03-04", "close": 3332.0, "volume": 328.0}, {"date": "2021-03-05", "close": 3298.0, "volume": 547.0}, {"date": "2021-03-08", "close": 3128.0, "volume": 345.0}, {"date": "2021-03-09", "close": 3434.0, "volume": 301.0}, {"date": "2021-03-10", "close": 3404.0, "volume": 475.0}, {"date": "2021-03-11", "close": 3602.0, "volume": 420.0}, {"date": "2021-03-12", "close": 3668.0, "volume": 489.0}, {"date": "2021-03-15", "close": 3432.0, "volume": 486.0}, {"date": "2021-03-16", "close": 3320.0, "volume": 509.0}, {"date": "2021-03-17", "close": 3316.0, "volume": 551.0}, {"date": "2021-03-18", "close": 3128.0, "volume": 445.0}, {"date": "2021-03-19", "close": 3200.0, "volume": 522.0}, {"date": "2021-03-22", "close": 3272.0, "volume": 557.0}, {"date": "2021-03-23", "close": 3162.0, "volume": 607.0}, {"date": "2021-03-24", "close": 3094.0, "volume": 576.0}, {"date": "2021-03-25", "close": 3144.0, "volume": 490.0}, {"date": "2021-03-26", "close": 3202.0, "volume": 536.0}, {"date": "2021-03-29", "close": 3152.0, "volume": 501.0}, {"date": "2021-03-30", "close": 3332.0, "volume": 271.0}, {"date": "2021-03-31", "close": 3316.0, "volume": 301.0}, {"date": "2021-04-01", "close": 3272.0, "volume": 335.0}, {"date": "2021-04-05", "close": 3290.0, "volume": 269.0}, {"date": "2021-04-06", "close": 3274.0, "volume": 309.0}, {"date": "2021-04-07", "close": 3178.0, "volume": 341.0}, {"date": "2021-04-08", "close": 3244.0, "volume": 400.0}, {"date": "2021-04-09", "close": 3210.0, "volume": 640.0}, {"date": "2021-04-12", "close": 3152.0, "volume": 700.0}, {"date": "2021-04-13", "close": 3332.0, "volume": 655.0}, {"date": "2021-04-14", "close": 3180.0, "volume": 699.0}, {"date": "2021-04-15", "close": 3110.0, "volume": 861.0}, {"date": "2021-04-16", "close": 2990.0, "volume": 520.0}, {"date": "2021-04-19", "close": 2778.0, "volume": 644.0}, {"date": "2021-04-20", "close": 2760.0, "volume": 505.0}, {"date": "2021-04-21", "close": 2904.0, "volume": 398.0}, {"date": "2021-04-22", "close": 2822.0, "volume": 466.0}, {"date": "2021-04-23", "close": 2908.0, "volume": 400.0}, {"date": "2021-04-26", "close": 2840.0, "volume": 344.0}, {"date": "2021-04-27", "close": 2908.0, "volume": 363.0}, {"date": "2021-04-28", "close": 2904.0, "volume": 345.0}, {"date": "2021-04-29", "close": 2896.0, "volume": 381.0}, {"date": "2021-04-30", "close": 3002.0, "volume": 386.0}, {"date": "2021-05-03", "close": 3372.0, "volume": 783.0}, {"date": "2021-05-04", "close": 3020.0, "volume": 464.0}, {"date": "2021-05-05", "close": 3054.0, "volume": 353.0}, {"date": "2021-05-06", "close": 2980.0, "volume": 421.0}, {"date": "2021-05-07", "close": 2750.0, "volume": 432.0}, {"date": "2021-05-10", "close": 2586.0, "volume": 328.0}, {"date": "2021-05-11", "close": 2520.0, "volume": 295.0}, {"date": "2021-05-12", "close": 2350.0, "volume": 226.0}, {"date": "2021-05-13", "close": 2150.0, "volume": 416.0}, {"date": "2021-05-14", "close": 2196.0, "volume": 256.0}, {"date": "2021-05-17", "close": 2248.0, "volume": 194.0}, {"date": "2021-05-18", "close": 2280.0, "volume": 241.0}, {"date": "2021-05-19", "close": 2276.0, "volume": 212.0}, {"date": "2021-05-20", "close": 2276.0, "volume": 193.0}, {"date": "2021-05-21", "close": 2360.0, "volume": 223.0}, {"date": "2021-05-24", "close": 2364.0, "volume": 172.0}, {"date": "2021-05-25", "close": 2296.0, "volume": 162.0}, {"date": "2021-05-26", "close": 2388.0, "volume": 185.0}, {"date": "2021-05-27", "close": 2508.0, "volume": 213.0}, {"date": "2021-05-28", "close": 2524.0, "volume": 195.0}, {"date": "2021-06-01", "close": 2438.0, "volume": 151.0}, {"date": "2021-06-02", "close": 2496.0, "volume": 225.0}, {"date": "2021-06-03", "close": 2420.0, "volume": 214.0}, {"date": "2021-06-04", "close": 2460.0, "volume": 195.0}, {"date": "2021-06-07", "close": 2638.0, "volume": 388.0}, {"date": "2021-06-08", "close": 2572.0, "volume": 396.0}, {"date": "2021-06-09", "close": 2452.0, "volume": 255.0}, {"date": "2021-06-10", "close": 2412.0, "volume": 145.0}, {"date": "2021-06-11", "close": 2460.0, "volume": 143.0}, {"date": "2021-06-14", "close": 2476.0, "volume": 133.0}, {"date": "2021-06-15", "close": 2422.0, "volume": 147.0}, {"date": "2021-06-16", "close": 2356.0, "volume": 182.0}, {"date": "2021-06-17", "close": 2284.0, "volume": 127.0}, {"date": "2021-06-18", "close": 2254.0, "volume": 193.0}, {"date": "2021-06-21", "close": 2310.0, "volume": 348.0}, {"date": "2021-06-22", "close": 2292.0, "volume": 156.0}, {"date": "2021-06-23", "close": 2210.0, "volume": 222.0}, {"date": "2021-06-24", "close": 2238.0, "volume": 188.0}, {"date": "2021-06-25", "close": 2276.0, "volume": 199.0}, {"date": "2021-06-28", "close": 2256.0, "volume": 142.0}, {"date": "2021-06-29", "close": 2234.0, "volume": 164.0}, {"date": "2021-06-30", "close": 2140.0, "volume": 206.0}, {"date": "2021-07-01", "close": 2200.0, "volume": 233.0}, {"date": "2021-07-02", "close": 2350.0, "volume": 365.0}, {"date": "2021-07-06", "close": 2222.0, "volume": 380.0}, {"date": "2021-07-07", "close": 2234.0, "volume": 274.0}, {"date": "2021-07-08", "close": 2200.0, "volume": 439.0}, {"date": "2021-07-09", "close": 2252.0, "volume": 172.0}, {"date": "2021-07-12", "close": 2394.0, "volume": 212.0}, {"date": "2021-07-13", "close": 2302.0, "volume": 867.0}, {"date": "2021-07-14", "close": 2272.0, "volume": 354.0}, {"date": "2021-07-15", "close": 2352.0, "volume": 286.0}, {"date": "2021-07-16", "close": 2324.0, "volume": 268.0}, {"date": "2021-07-19", "close": 2322.0, "volume": 241.0}, {"date": "2021-07-20", "close": 2300.0, "volume": 342.0}, {"date": "2021-07-21", "close": 2356.0, "volume": 599.0}, {"date": "2021-07-22", "close": 2422.0, "volume": 1252.0}, {"date": "2021-07-23", "close": 2020.0, "volume": 598.0}, {"date": "2021-07-26", "close": 1882.0, "volume": 376.0}, {"date": "2021-07-27", "close": 1846.0, "volume": 410.0}, {"date": "2021-07-28", "close": 1920.0, "volume": 1314.0}, {"date": "2021-07-29", "close": 1910.0, "volume": 192.0}, {"date": "2021-07-30", "close": 1900.0, "volume": 258.0}, {"date": "2021-08-02", "close": 1922.0, "volume": 514.0}, {"date": "2021-08-03", "close": 1900.0, "volume": 187.0}, {"date": "2021-08-04", "close": 1906.0, "volume": 252.0}, {"date": "2021-08-05", "close": 1884.0, "volume": 203.0}, {"date": "2021-08-06", "close": 1940.0, "volume": 608.0}, {"date": "2021-08-09", "close": 1980.0, "volume": 805.0}, {"date": "2021-08-10", "close": 2102.0, "volume": 959.0}, {"date": "2021-08-11", "close": 2068.0, "volume": 743.0}, {"date": "2021-08-12", "close": 2070.0, "volume": 262.0}, {"date": "2021-08-13", "close": 2070.0, "volume": 162.0}, {"date": "2021-08-16", "close": 1958.0, "volume": 526.0}, {"date": "2021-08-17", "close": 1936.0, "volume": 123.0}, {"date": "2021-08-18", "close": 1940.0, "volume": 393.0}, {"date": "2021-08-19", "close": 1936.0, "volume": 201.0}, {"date": "2021-08-20", "close": 1974.0, "volume": 110.0}, {"date": "2021-08-23", "close": 2078.0, "volume": 289.0}, {"date": "2021-08-24", "close": 2160.0, "volume": 239.0}, {"date": "2021-08-25", "close": 2130.0, "volume": 236.0}, {"date": "2021-08-26", "close": 2074.0, "volume": 711.0}, {"date": "2021-08-27", "close": 2034.0, "volume": 374.0}, {"date": "2021-08-30", "close": 1920.0, "volume": 660.0}, {"date": "2021-08-31", "close": 1916.0, "volume": 379.0}, {"date": "2021-09-01", "close": 1910.0, "volume": 356.0}, {"date": "2021-09-02", "close": 1938.0, "volume": 352.0}, {"date": "2021-09-03", "close": 1910.0, "volume": 255.0}, {"date": "2021-09-07", "close": 1898.0, "volume": 293.0}, {"date": "2021-09-08", "close": 1866.0, "volume": 243.0}, {"date": "2021-09-09", "close": 1852.0, "volume": 164.0}, {"date": "2021-09-10", "close": 1870.0, "volume": 213.0}, {"date": "2021-09-13", "close": 1766.0, "volume": 748.0}, {"date": "2021-09-14", "close": 1782.0, "volume": 361.0}, {"date": "2021-09-15", "close": 1778.0, "volume": 495.0}, {"date": "2021-09-16", "close": 1830.0, "volume": 315.0}, {"date": "2021-09-17", "close": 1814.0, "volume": 367.0}, {"date": "2021-09-20", "close": 1764.0, "volume": 338.0}, {"date": "2021-09-21", "close": 1808.0, "volume": 284.0}, {"date": "2021-09-22", "close": 1870.0, "volume": 285.0}, {"date": "2021-09-23", "close": 1936.0, "volume": 288.0}, {"date": "2021-09-24", "close": 2312.0, "volume": 1261.0}, {"date": "2021-09-27", "close": 2194.0, "volume": 564.0}, {"date": "2021-09-28", "close": 2266.0, "volume": 162.0}, {"date": "2021-09-29", "close": 2250.0, "volume": 247.0}, {"date": "2021-09-30", "close": 2360.0, "volume": 200.0}, {"date": "2021-10-01", "close": 2332.0, "volume": 241.0}, {"date": "2021-10-04", "close": 2274.0, "volume": 174.0}, {"date": "2021-10-05", "close": 2292.0, "volume": 310.0}, {"date": "2021-10-06", "close": 2380.0, "volume": 232.0}, {"date": "2021-10-07", "close": 2318.0, "volume": 357.0}, {"date": "2021-10-08", "close": 2216.0, "volume": 323.0}, {"date": "2021-10-11", "close": 2234.0, "volume": 221.0}, {"date": "2021-10-12", "close": 2248.0, "volume": 270.0}, {"date": "2021-10-13", "close": 2444.0, "volume": 255.0}, {"date": "2021-10-14", "close": 2374.0, "volume": 322.0}, {"date": "2021-10-15", "close": 2530.0, "volume": 310.0}, {"date": "2021-10-18", "close": 2412.0, "volume": 420.0}, {"date": "2021-10-19", "close": 2510.0, "volume": 433.0}, {"date": "2021-10-20", "close": 2458.0, "volume": 416.0}, {"date": "2021-10-21", "close": 2560.0, "volume": 484.0}, {"date": "2021-10-22", "close": 2322.0, "volume": 458.0}, {"date": "2021-10-25", "close": 2324.0, "volume": 469.0}, {"date": "2021-10-26", "close": 2340.0, "volume": 460.0}, {"date": "2021-10-27", "close": 2354.0, "volume": 447.0}, {"date": "2021-10-28", "close": 2360.0, "volume": 453.0}, {"date": "2021-10-29", "close": 2398.0, "volume": 588.0}, {"date": "2021-11-01", "close": 2672.0, "volume": 698.0}, {"date": "2021-11-02", "close": 2482.0, "volume": 793.0}, {"date": "2021-11-03", "close": 2494.0, "volume": 770.0}, {"date": "2021-11-04", "close": 2492.0, "volume": 880.0}, {"date": "2021-11-05", "close": 2250.0, "volume": 1027.0}, {"date": "2021-11-08", "close": 2298.0, "volume": 1194.0}, {"date": "2021-11-09", "close": 2542.0, "volume": 1051.0}, {"date": "2021-11-10", "close": 3230.0, "volume": 10284.0}, {"date": "2021-11-11", "close": 1804.0, "volume": 3965.0}, {"date": "2021-11-12", "close": 1738.0, "volume": 3004.0}, {"date": "2021-11-15", "close": 1606.0, "volume": 1681.0}, {"date": "2021-11-16", "close": 1524.0, "volume": 887.0}, {"date": "2021-11-17", "close": 1528.0, "volume": 652.0}, {"date": "2021-11-18", "close": 1464.0, "volume": 298.0}, {"date": "2021-11-19", "close": 1434.0, "volume": 258.0}, {"date": "2021-11-22", "close": 1344.0, "volume": 397.0}, {"date": "2021-11-23", "close": 1296.0, "volume": 244.0}, {"date": "2021-11-24", "close": 1374.0, "volume": 238.0}, {"date": "2021-11-26", "close": 1460.0, "volume": 93.0}, {"date": "2021-11-29", "close": 1496.0, "volume": 520.0}, {"date": "2021-11-30", "close": 1512.0, "volume": 332.0}, {"date": "2021-12-01", "close": 1488.0, "volume": 302.0}, {"date": "2021-12-02", "close": 1496.0, "volume": 210.0}, {"date": "2021-12-03", "close": 1578.0, "volume": 142.0}, {"date": "2021-12-06", "close": 1754.0, "volume": 448.0}, {"date": "2021-12-07", "close": 1772.0, "volume": 329.0}, {"date": "2021-12-08", "close": 1850.0, "volume": 75.0}, {"date": "2021-12-09", "close": 1930.0, "volume": 159.0}, {"date": "2021-12-10", "close": 2206.0, "volume": 679.0}, {"date": "2021-12-13", "close": 876.0, "volume": 7239.0}, {"date": "2021-12-14", "close": 752.0, "volume": 2092.0}, {"date": "2021-12-15", "close": 700.0, "volume": 2274.0}, {"date": "2021-12-16", "close": 658.0, "volume": 7350.0}, {"date": "2021-12-17", "close": 628.0, "volume": 1500.0}, {"date": "2021-12-20", "close": 626.0, "volume": 2966.0}, {"date": "2021-12-21", "close": 668.0, "volume": 5384.0}, {"date": "2021-12-22", "close": 638.0, "volume": 798.0}, {"date": "2021-12-23", "close": 640.0, "volume": 9098.0}, {"date": "2021-12-27", "close": 608.0, "volume": 1331.0}, {"date": "2021-12-28", "close": 604.0, "volume": 722.0}, {"date": "2021-12-29", "close": 612.0, "volume": 13060.0}, {"date": "2021-12-30", "close": 632.0, "volume": 710.0}, {"date": "2021-12-31", "close": 642.0, "volume": 1466.0}, {"date": "2022-01-03", "close": 640.0, "volume": 600.0}, {"date": "2022-01-04", "close": 574.0, "volume": 2106.0}, {"date": "2022-01-05", "close": 494.0, "volume": 1641.0}, {"date": "2022-01-06", "close": 556.0, "volume": 991.0}, {"date": "2022-01-07", "close": 540.0, "volume": 5397.0}, {"date": "2022-01-10", "close": 512.0, "volume": 631.0}, {"date": "2022-01-11", "close": 506.0, "volume": 943.0}, {"date": "2022-01-12", "close": 452.0, "volume": 2015.0}, {"date": "2022-01-13", "close": 434.0, "volume": 888.0}, {"date": "2022-01-14", "close": 418.0, "volume": 1199.0}, {"date": "2022-01-18", "close": 416.0, "volume": 4904.0}, {"date": "2022-01-19", "close": 368.0, "volume": 1379.0}, {"date": "2022-01-20", "close": 326.0, "volume": 2738.0}, {"date": "2022-01-21", "close": 316.0, "volume": 671.0}, {"date": "2022-01-24", "close": 318.0, "volume": 716.0}, {"date": "2022-01-25", "close": 316.0, "volume": 621.0}, {"date": "2022-01-26", "close": 290.0, "volume": 496.0}, {"date": "2022-01-27", "close": 280.0, "volume": 775.0}, {"date": "2022-01-28", "close": 282.0, "volume": 641.0}, {"date": "2022-01-31", "close": 322.0, "volume": 437.0}, {"date": "2022-02-01", "close": 332.0, "volume": 472.0}, {"date": "2022-02-02", "close": 310.0, "volume": 296.0}, {"date": "2022-02-03", "close": 294.0, "volume": 358.0}, {"date": "2022-02-04", "close": 290.0, "volume": 390.0}, {"date": "2022-02-07", "close": 218.0, "volume": 5612.0}, {"date": "2022-02-08", "close": 214.0, "volume": 4150.0}, {"date": "2022-02-09", "close": 206.0, "volume": 3708.0}, {"date": "2022-02-10", "close": 214.0, "volume": 2610.0}, {"date": "2022-02-11", "close": 204.0, "volume": 847.0}, {"date": "2022-02-14", "close": 208.0, "volume": 677.0}, {"date": "2022-02-15", "close": 214.0, "volume": 1130.0}, {"date": "2022-02-16", "close": 190.86, "volume": 1119.0}, {"date": "2022-02-17", "close": 186.02, "volume": 755.0}, {"date": "2022-02-18", "close": 162.5, "volume": 792.0}, {"date": "2022-02-22", "close": 158.0, "volume": 1042.0}, {"date": "2022-02-23", "close": 162.0, "volume": 427.0}, {"date": "2022-02-24", "close": 162.4, "volume": 226.0}, {"date": "2022-02-25", "close": 175.98, "volume": 7245.0}, {"date": "2022-02-28", "close": 169.94, "volume": 491.0}, {"date": "2022-03-01", "close": 162.22, "volume": 747.0}, {"date": "2022-03-02", "close": 173.34, "volume": 1146.0}, {"date": "2022-03-03", "close": 184.8, "volume": 2972.0}, {"date": "2022-03-04", "close": 178.72, "volume": 2548.0}, {"date": "2022-03-07", "close": 173.0, "volume": 689.0}, {"date": "2022-03-08", "close": 187.98, "volume": 758.0}, {"date": "2022-03-09", "close": 202.0, "volume": 3640.0}, {"date": "2022-03-10", "close": 190.02, "volume": 3745.0}, {"date": "2022-03-11", "close": 164.2, "volume": 2544.0}, {"date": "2022-03-14", "close": 148.12, "volume": 2097.0}, {"date": "2022-03-15", "close": 166.0, "volume": 796.0}, {"date": "2022-03-16", "close": 189.6, "volume": 1218.0}, {"date": "2022-03-17", "close": 191.22, "volume": 1476.0}, {"date": "2022-03-18", "close": 202.0, "volume": 3439.0}, {"date": "2022-03-21", "close": 220.0, "volume": 2915.0}, {"date": "2022-03-22", "close": 224.0, "volume": 1151.0}, {"date": "2022-03-23", "close": 232.0, "volume": 1657.0}, {"date": "2022-03-24", "close": 224.0, "volume": 1021.0}, {"date": "2022-03-25", "close": 212.0, "volume": 1925.0}, {"date": "2022-03-28", "close": 206.0, "volume": 1108.0}, {"date": "2022-03-29", "close": 206.0, "volume": 1920.0}, {"date": "2022-03-30", "close": 206.0, "volume": 672.0}, {"date": "2022-03-31", "close": 195.68, "volume": 2549.0}, {"date": "2022-04-01", "close": 203.0, "volume": 2278.0}, {"date": "2022-04-04", "close": 212.0, "volume": 2249.0}, {"date": "2022-04-05", "close": 206.0, "volume": 1073.0}, {"date": "2022-04-06", "close": 202.0, "volume": 3216.0}, {"date": "2022-04-07", "close": 204.0, "volume": 2445.0}, {"date": "2022-04-08", "close": 202.0, "volume": 964.0}, {"date": "2022-04-11", "close": 189.92, "volume": 1819.0}, {"date": "2022-04-12", "close": 195.4898, "volume": 785.0}, {"date": "2022-04-13", "close": 178.0, "volume": 3651.0}, {"date": "2022-04-14", "close": 168.0, "volume": 1899.0}, {"date": "2022-04-18", "close": 162.26, "volume": 2578.0}, {"date": "2022-04-19", "close": 156.0, "volume": 3496.0}, {"date": "2022-04-20", "close": 146.7, "volume": 4985.0}, {"date": "2022-04-21", "close": 139.2, "volume": 3119.0}, {"date": "2022-04-22", "close": 143.92, "volume": 538.0}, {"date": "2022-04-25", "close": 147.2, "volume": 242.0}, {"date": "2022-04-26", "close": 148.06, "volume": 1135.0}, {"date": "2022-04-27", "close": 141.96, "volume": 431.0}, {"date": "2022-04-28", "close": 140.22, "volume": 841.0}, {"date": "2022-04-29", "close": 136.36, "volume": 823.0}, {"date": "2022-05-02", "close": 132.06, "volume": 689.0}, {"date": "2022-05-03", "close": 163.8, "volume": 1778.0}, {"date": "2022-05-04", "close": 148.06, "volume": 2256.0}, {"date": "2022-05-05", "close": 137.1, "volume": 1565.0}, {"date": "2022-05-06", "close": 134.0, "volume": 1178.0}, {"date": "2022-05-09", "close": 121.98, "volume": 1351.0}, {"date": "2022-05-10", "close": 119.9, "volume": 900.0}, {"date": "2022-05-11", "close": 112.02, "volume": 1255.0}, {"date": "2022-05-12", "close": 123.1, "volume": 875.0}, {"date": "2022-05-13", "close": 126.62, "volume": 354.0}, {"date": "2022-05-16", "close": 120.4, "volume": 531.0}, {"date": "2022-05-17", "close": 162.62, "volume": 18512.0}, {"date": "2022-05-18", "close": 144.0, "volume": 4617.0}, {"date": "2022-05-19", "close": 145.02, "volume": 969.0}, {"date": "2022-05-20", "close": 136.36, "volume": 2037.0}, {"date": "2022-05-23", "close": 148.62, "volume": 1422.0}, {"date": "2022-05-24", "close": 138.68, "volume": 778.0}, {"date": "2022-05-25", "close": 147.5, "volume": 353.0}, {"date": "2022-05-26", "close": 141.72, "volume": 1002.0}, {"date": "2022-05-27", "close": 153.26, "volume": 490.0}, {"date": "2022-05-31", "close": 149.88, "volume": 1141.0}, {"date": "2022-06-01", "close": 147.02, "volume": 1048.0}, {"date": "2022-06-02", "close": 150.22, "volume": 2205.0}, {"date": "2022-06-03", "close": 151.92, "volume": 1771.0}, {"date": "2022-06-06", "close": 154.0, "volume": 2110.0}, {"date": "2022-06-07", "close": 159.06, "volume": 3425.0}, {"date": "2022-06-08", "close": 166.02, "volume": 1731.0}, {"date": "2022-06-09", "close": 170.0, "volume": 4145.0}, {"date": "2022-06-10", "close": 156.0, "volume": 147318.0}, {"date": "2022-06-13", "close": 134.0, "volume": 11643.0}, {"date": "2022-06-14", "close": 129.2, "volume": 6534.0}, {"date": "2022-06-15", "close": 136.2, "volume": 4011.0}, {"date": "2022-06-16", "close": 145.5, "volume": 2427.0}, {"date": "2022-06-17", "close": 143.0, "volume": 1232.0}, {"date": "2022-06-21", "close": 142.78, "volume": 1312.0}, {"date": "2022-06-22", "close": 138.34, "volume": 2437.0}, {"date": "2022-06-23", "close": 145.96, "volume": 2356.0}, {"date": "2022-06-24", "close": 142.02, "volume": 1622.0}, {"date": "2022-06-27", "close": 145.46, "volume": 2049.0}, {"date": "2022-06-28", "close": 132.02, "volume": 3356.0}, {"date": "2022-06-29", "close": 128.02, "volume": 2344.0}, {"date": "2022-06-30", "close": 126.26, "volume": 1881.0}, {"date": "2022-07-01", "close": 128.02, "volume": 1777.0}, {"date": "2022-07-05", "close": 136.4, "volume": 1618.0}, {"date": "2022-07-06", "close": 137.98, "volume": 466.0}, {"date": "2022-07-07", "close": 142.98, "volume": 572.0}, {"date": "2022-07-08", "close": 145.78, "volume": 1269.0}, {"date": "2022-07-11", "close": 143.98, "volume": 505.0}, {"date": "2022-07-12", "close": 144.02, "volume": 879.0}, {"date": "2022-07-13", "close": 148.0, "volume": 1378.0}, {"date": "2022-07-14", "close": 146.76, "volume": 910.0}, {"date": "2022-07-15", "close": 151.04, "volume": 689.0}, {"date": "2022-07-18", "close": 159.68, "volume": 1290.0}, {"date": "2022-07-19", "close": 164.0, "volume": 1923.0}, {"date": "2022-07-20", "close": 164.42, "volume": 270.0}, {"date": "2022-07-21", "close": 179.0, "volume": 1564.0}, {"date": "2022-07-22", "close": 178.46, "volume": 1312.0}, {"date": "2022-07-25", "close": 176.06, "volume": 1376.0}, {"date": "2022-07-26", "close": 174.06, "volume": 541.0}, {"date": "2022-07-27", "close": 171.9998, "volume": 961.0}, {"date": "2022-07-28", "close": 168.0, "volume": 161.0}, {"date": "2022-07-29", "close": 167.1, "volume": 218.0}, {"date": "2022-08-01", "close": 161.96, "volume": 1301.0}, {"date": "2022-08-02", "close": 168.1798, "volume": 718.0}, {"date": "2022-08-03", "close": 174.0202, "volume": 787.0}, {"date": "2022-08-04", "close": 180.3398, "volume": 991.0}, {"date": "2022-08-05", "close": 176.0, "volume": 1330.0}, {"date": "2022-08-08", "close": 178.08, "volume": 1808.0}, {"date": "2022-08-09", "close": 191.1, "volume": 4950.0}, {"date": "2022-08-10", "close": 190.8, "volume": 1259.0}, {"date": "2022-08-11", "close": 184.0, "volume": 2517.0}, {"date": "2022-08-12", "close": 178.54, "volume": 1636.0}, {"date": "2022-08-15", "close": 179.82, "volume": 983.0}, {"date": "2022-08-16", "close": 167.2, "volume": 1405.0}, {"date": "2022-08-17", "close": 167.5, "volume": 731.0}, {"date": "2022-08-18", "close": 164.16, "volume": 879.0}, {"date": "2022-08-19", "close": 148.0, "volume": 1898.0}, {"date": "2022-08-22", "close": 152.0, "volume": 670.0}, {"date": "2022-08-23", "close": 153.26, "volume": 410.0}, {"date": "2022-08-24", "close": 152.64, "volume": 310.0}, {"date": "2022-08-25", "close": 148.7, "volume": 1024.0}, {"date": "2022-08-26", "close": 150.48, "volume": 1196.0}, {"date": "2022-08-29", "close": 150.94, "volume": 1718.0}, {"date": "2022-08-30", "close": 148.42, "volume": 1221.0}, {"date": "2022-08-31", "close": 144.06, "volume": 530.0}, {"date": "2022-09-01", "close": 137.42, "volume": 1283.0}, {"date": "2022-09-02", "close": 134.3, "volume": 460.0}, {"date": "2022-09-06", "close": 131.0, "volume": 1513.0}, {"date": "2022-09-07", "close": 130.0, "volume": 999.0}, {"date": "2022-09-08", "close": 130.76, "volume": 186.0}, {"date": "2022-09-09", "close": 139.96, "volume": 284.0}, {"date": "2022-09-12", "close": 146.1, "volume": 503.0}, {"date": "2022-09-13", "close": 142.0, "volume": 374.0}, {"date": "2022-09-14", "close": 146.4198, "volume": 569.0}, {"date": "2022-09-15", "close": 146.0, "volume": 382.0}, {"date": "2022-09-16", "close": 139.2, "volume": 343.0}, {"date": "2022-09-19", "close": 133.0, "volume": 987.0}, {"date": "2022-09-20", "close": 125.08, "volume": 1491.0}, {"date": "2022-09-21", "close": 124.3, "volume": 375.0}, {"date": "2022-09-22", "close": 114.0, "volume": 651.0}, {"date": "2022-09-23", "close": 120.04, "volume": 361.0}, {"date": "2022-09-26", "close": 108.2, "volume": 744.0}, {"date": "2022-09-27", "close": 103.06, "volume": 1694.0}, {"date": "2022-09-28", "close": 98.24, "volume": 1846.0}, {"date": "2022-09-29", "close": 90.08, "volume": 1150.0}, {"date": "2022-09-30", "close": 104.0, "volume": 1479.0}, {"date": "2022-10-03", "close": 104.0, "volume": 530.0}, {"date": "2022-10-04", "close": 108.0, "volume": 634.0}, {"date": "2022-10-05", "close": 108.0, "volume": 320.0}, {"date": "2022-10-06", "close": 110.0, "volume": 233.0}, {"date": "2022-10-07", "close": 106.78, "volume": 403.0}, {"date": "2022-10-10", "close": 108.0, "volume": 38.0}, {"date": "2022-10-11", "close": 106.14, "volume": 1189.0}, {"date": "2022-10-12", "close": 113.98, "volume": 399.0}, {"date": "2022-10-13", "close": 109.6, "volume": 339.0}, {"date": "2022-10-14", "close": 108.18, "volume": 587.0}, {"date": "2022-10-17", "close": 111.11, "volume": 541.0}, {"date": "2022-10-18", "close": 118.18, "volume": 1399.0}, {"date": "2022-10-19", "close": 121.98, "volume": 2374.0}, {"date": "2022-10-20", "close": 116.0, "volume": 741.0}, {"date": "2022-10-21", "close": 116.58, "volume": 658.0}, {"date": "2022-10-24", "close": 108.0, "volume": 1310.0}, {"date": "2022-10-25", "close": 110.58, "volume": 507.0}, {"date": "2022-10-26", "close": 113.0, "volume": 1546.0}, {"date": "2022-10-27", "close": 109.84, "volume": 986.0}, {"date": "2022-10-28", "close": 108.0, "volume": 751.0}, {"date": "2022-10-31", "close": 107.62, "volume": 230.0}, {"date": "2022-11-01", "close": 106.0, "volume": 994.0}, {"date": "2022-11-02", "close": 105.58, "volume": 902.0}, {"date": "2022-11-03", "close": 105.9998, "volume": 404.0}, {"date": "2022-11-04", "close": 100.2, "volume": 449.0}, {"date": "2022-11-07", "close": 106.0, "volume": 415.0}, {"date": "2022-11-08", "close": 103.06, "volume": 188.0}, {"date": "2022-11-09", "close": 99.08, "volume": 806.0}, {"date": "2022-11-10", "close": 95.04, "volume": 699.0}, {"date": "2022-11-11", "close": 97.0, "volume": 359.0}, {"date": "2022-11-14", "close": 95.0, "volume": 727.0}, {"date": "2022-11-15", "close": 104.58, "volume": 2636.0}, {"date": "2022-11-16", "close": 101.44, "volume": 136.0}, {"date": "2022-11-17", "close": 105.0, "volume": 293.0}, {"date": "2022-11-18", "close": 106.52, "volume": 454.0}, {"date": "2022-11-21", "close": 98.9898, "volume": 581.0}, {"date": "2022-11-22", "close": 100.0, "volume": 282.0}, {"date": "2022-11-23", "close": 96.2, "volume": 532.0}, {"date": "2022-11-25", "close": 100.04, "volume": 187.0}, {"date": "2022-11-28", "close": 103.0, "volume": 1621.0}, {"date": "2022-11-29", "close": 106.54, "volume": 222.0}, {"date": "2022-11-30", "close": 106.0, "volume": 540.0}, {"date": "2022-12-01", "close": 106.02, "volume": 831.0}, {"date": "2022-12-02", "close": 117.16, "volume": 1140.0}, {"date": "2022-12-05", "close": 125.18, "volume": 1254.0}, {"date": "2022-12-06", "close": 124.18, "volume": 784.0}, {"date": "2022-12-07", "close": 118.08, "volume": 535.0}, {"date": "2022-12-08", "close": 122.62, "volume": 165.0}, {"date": "2022-12-09", "close": 124.0, "volume": 541.0}, {"date": "2022-12-12", "close": 124.0, "volume": 360.0}, {"date": "2022-12-13", "close": 134.0, "volume": 1132.0}, {"date": "2022-12-14", "close": 131.98, "volume": 595.0}, {"date": "2022-12-15", "close": 142.0, "volume": 1095.0}, {"date": "2022-12-16", "close": 127.2, "volume": 601.0}, {"date": "2022-12-19", "close": 122.4, "volume": 1141.0}, {"date": "2022-12-20", "close": 117.0, "volume": 1242.0}, {"date": "2022-12-21", "close": 116.82, "volume": 990.0}, {"date": "2022-12-22", "close": 112.44, "volume": 644.0}, {"date": "2022-12-23", "close": 123.4, "volume": 569.0}, {"date": "2022-12-27", "close": 122.98, "volume": 1398.0}, {"date": "2022-12-28", "close": 124.0, "volume": 2473.0}, {"date": "2022-12-29", "close": 109.5, "volume": 1784.0}, {"date": "2022-12-30", "close": 113.92, "volume": 838.0}, {"date": "2023-01-03", "close": 100.22, "volume": 1551.0}, {"date": "2023-01-04", "close": 103.02, "volume": 1917.0}, {"date": "2023-01-05", "close": 112.0, "volume": 822.0}, {"date": "2023-01-06", "close": 114.3, "volume": 1076.0}, {"date": "2023-01-09", "close": 122.0, "volume": 614.0}, {"date": "2023-01-10", "close": 122.98, "volume": 616.0}, {"date": "2023-01-11", "close": 128.0, "volume": 751.0}, {"date": "2023-01-12", "close": 127.98, "volume": 269.0}, {"date": "2023-01-13", "close": 126.6, "volume": 572.0}, {"date": "2023-01-17", "close": 132.0, "volume": 1074.0}, {"date": "2023-01-18", "close": 127.58, "volume": 562.0}, {"date": "2023-01-19", "close": 121.2, "volume": 247.0}, {"date": "2023-01-20", "close": 123.78, "volume": 538.0}, {"date": "2023-01-23", "close": 125.98, "volume": 447.0}, {"date": "2023-01-24", "close": 123.82, "volume": 139.0}, {"date": "2023-01-25", "close": 125.8, "volume": 286.0}, {"date": "2023-01-26", "close": 124.58, "volume": 476.0}, {"date": "2023-01-27", "close": 119.0, "volume": 976.0}, {"date": "2023-01-30", "close": 120.02, "volume": 469.0}, {"date": "2023-01-31", "close": 122.24, "volume": 344.0}, {"date": "2023-02-01", "close": 120.22, "volume": 149.0}, {"date": "2023-02-02", "close": 123.92, "volume": 659.0}, {"date": "2023-02-03", "close": 122.3, "volume": 631.0}, {"date": "2023-02-06", "close": 127.68, "volume": 618.0}, {"date": "2023-02-07", "close": 127.76, "volume": 432.0}, {"date": "2023-02-08", "close": 119.54, "volume": 452.0}, {"date": "2023-02-09", "close": 114.8802, "volume": 515.0}, {"date": "2023-02-10", "close": 108.8, "volume": 1124.0}, {"date": "2023-02-13", "close": 109.0, "volume": 326.0}, {"date": "2023-02-14", "close": 113.48, "volume": 231.0}, {"date": "2023-02-15", "close": 114.12, "volume": 195.0}, {"date": "2023-02-16", "close": 115.96, "volume": 310.0}, {"date": "2023-02-17", "close": 114.9798, "volume": 341.0}, {"date": "2023-02-21", "close": 118.8, "volume": 203.0}, {"date": "2023-02-22", "close": 117.9, "volume": 327.0}, {"date": "2023-02-23", "close": 117.0, "volume": 464.0}, {"date": "2023-02-24", "close": 106.1, "volume": 416.0}, {"date": "2023-02-27", "close": 109.02, "volume": 535.0}, {"date": "2023-02-28", "close": 106.14, "volume": 127.0}, {"date": "2023-03-01", "close": 110.0, "volume": 128.0}, {"date": "2023-03-02", "close": 112.0, "volume": 112.0}, {"date": "2023-03-03", "close": 111.0, "volume": 77.0}, {"date": "2023-03-06", "close": 105.74, "volume": 1020.0}, {"date": "2023-03-07", "close": 100.08, "volume": 413.0}, {"date": "2023-03-08", "close": 101.96, "volume": 209.0}, {"date": "2023-03-09", "close": 100.18, "volume": 929.0}, {"date": "2023-03-10", "close": 94.14, "volume": 420.0}, {"date": "2023-03-13", "close": 94.14, "volume": 643.0}, {"date": "2023-03-14", "close": 91.52, "volume": 498.0}, {"date": "2023-03-15", "close": 93.0, "volume": 892.0}, {"date": "2023-03-16", "close": 92.06, "volume": 144.0}, {"date": "2023-03-17", "close": 87.8, "volume": 274.0}, {"date": "2023-03-20", "close": 84.0, "volume": 1273.0}, {"date": "2023-03-21", "close": 86.02, "volume": 1317.0}, {"date": "2023-03-22", "close": 84.1, "volume": 1147.0}, {"date": "2023-03-23", "close": 86.0, "volume": 625.0}, {"date": "2023-03-24", "close": 93.2, "volume": 216.0}, {"date": "2023-03-27", "close": 98.0, "volume": 226.0}, {"date": "2023-03-28", "close": 92.0, "volume": 549.0}, {"date": "2023-03-29", "close": 99.92, "volume": 411.0}, {"date": "2023-03-30", "close": 99.8, "volume": 153.0}, {"date": "2023-03-31", "close": 95.7, "volume": 506.0}, {"date": "2023-04-03", "close": 95.8, "volume": 116.0}, {"date": "2023-04-04", "close": 90.0, "volume": 565.0}, {"date": "2023-04-05", "close": 99.6, "volume": 2908.0}, {"date": "2023-04-06", "close": 104.0, "volume": 490.0}, {"date": "2023-04-10", "close": 118.0, "volume": 2280.0}, {"date": "2023-04-11", "close": 118.0, "volume": 1792.0}, {"date": "2023-04-12", "close": 104.6, "volume": 639.0}, {"date": "2023-04-13", "close": 114.7, "volume": 930.0}, {"date": "2023-04-14", "close": 122.6, "volume": 2947.0}, {"date": "2023-04-17", "close": 104.02, "volume": 1274.0}, {"date": "2023-04-18", "close": 102.76, "volume": 607.0}, {"date": "2023-04-19", "close": 96.44, "volume": 559.0}, {"date": "2023-04-20", "close": 97.0, "volume": 140.0}, {"date": "2023-04-21", "close": 97.2, "volume": 102.0}, {"date": "2023-04-24", "close": 89.1, "volume": 533.0}, {"date": "2023-04-25", "close": 90.02, "volume": 112.0}, {"date": "2023-04-26", "close": 89.98, "volume": 144.0}, {"date": "2023-04-27", "close": 93.98, "volume": 156.0}, {"date": "2023-04-28", "close": 102.0, "volume": 5619.0}, {"date": "2023-05-01", "close": 105.82, "volume": 1537.0}, {"date": "2023-05-02", "close": 102.36, "volume": 1086.0}, {"date": "2023-05-03", "close": 103.94, "volume": 1572.0}, {"date": "2023-05-04", "close": 100.0, "volume": 521.0}, {"date": "2023-05-05", "close": 102.0, "volume": 543.0}, {"date": "2023-05-08", "close": 96.28, "volume": 473.0}, {"date": "2023-05-09", "close": 98.92, "volume": 418.0}, {"date": "2023-05-10", "close": 101.5, "volume": 184.0}, {"date": "2023-05-11", "close": 100.2, "volume": 215.0}, {"date": "2023-05-12", "close": 96.0, "volume": 303.0}, {"date": "2023-05-15", "close": 98.0, "volume": 334.0}, {"date": "2023-05-16", "close": 94.62, "volume": 509.0}, {"date": "2023-05-17", "close": 90.2, "volume": 2450.0}, {"date": "2023-05-18", "close": 88.158, "volume": 1780.0}, {"date": "2023-05-19", "close": 88.6, "volume": 941.0}, {"date": "2023-05-22", "close": 84.9, "volume": 593.0}, {"date": "2023-05-23", "close": 82.0, "volume": 919.0}, {"date": "2023-05-24", "close": 83.2, "volume": 4782.0}, {"date": "2023-05-25", "close": 75.4, "volume": 2322.0}, {"date": "2023-05-26", "close": 76.8, "volume": 665.0}, {"date": "2023-05-30", "close": 73.88, "volume": 912.0}, {"date": "2023-05-31", "close": 73.8, "volume": 2315.0}, {"date": "2023-06-01", "close": 74.4, "volume": 175.0}, {"date": "2023-06-02", "close": 74.8, "volume": 194.0}, {"date": "2023-06-05", "close": 76.202, "volume": 565.0}, {"date": "2023-06-06", "close": 76.4, "volume": 465.0}, {"date": "2023-06-07", "close": 77.2, "volume": 562.0}, {"date": "2023-06-08", "close": 84.0, "volume": 2807.0}, {"date": "2023-06-09", "close": 79.0, "volume": 1241.0}, {"date": "2023-06-12", "close": 82.2, "volume": 831.0}, {"date": "2023-06-13", "close": 87.4, "volume": 1214.0}, {"date": "2023-06-14", "close": 86.4, "volume": 1019.0}, {"date": "2023-06-15", "close": 83.466, "volume": 409.0}, {"date": "2023-06-16", "close": 84.8, "volume": 435.0}, {"date": "2023-06-20", "close": 83.598, "volume": 94.0}, {"date": "2023-06-21", "close": 82.6, "volume": 9482.0}, {"date": "2023-06-22", "close": 77.6, "volume": 478.0}, {"date": "2023-06-23", "close": 75.598, "volume": 467.0}, {"date": "2023-06-26", "close": 74.4, "volume": 47.0}, {"date": "2023-06-27", "close": 74.4, "volume": 130.0}, {"date": "2023-06-28", "close": 77.8, "volume": 367.0}, {"date": "2023-06-29", "close": 74.8, "volume": 328.0}, {"date": "2023-06-30", "close": 73.732, "volume": 355.0}, {"date": "2023-07-03", "close": 72.8, "volume": 229.0}, {"date": "2023-07-05", "close": 77.8, "volume": 434.0}, {"date": "2023-07-06", "close": 77.6, "volume": 150.0}, {"date": "2023-07-07", "close": 77.6, "volume": null}, {"date": "2023-07-10", "close": 77.4, "volume": 642.0}, {"date": "2023-07-11", "close": 78.0, "volume": 108.0}, {"date": "2023-07-12", "close": 75.8, "volume": 101.0}, {"date": "2023-07-13", "close": 79.714, "volume": 416.0}, {"date": "2023-07-14", "close": 76.602, "volume": 17.0}, {"date": "2023-07-17", "close": 77.8, "volume": 523.0}, {"date": "2023-07-18", "close": 76.4, "volume": 266.0}, {"date": "2023-07-19", "close": 75.6, "volume": 594.0}, {"date": "2023-07-20", "close": 74.6, "volume": 17.0}, {"date": "2023-07-21", "close": 73.8, "volume": 223.0}, {"date": "2023-07-24", "close": 77.2, "volume": 699.0}, {"date": "2023-07-25", "close": 74.6, "volume": 251.0}, {"date": "2023-07-26", "close": 74.6, "volume": 674.0}, {"date": "2023-07-27", "close": 74.6, "volume": 169.0}, {"date": "2023-07-28", "close": 72.0, "volume": 954.0}, {"date": "2023-07-31", "close": 72.2, "volume": 409.0}, {"date": "2023-08-01", "close": 70.6, "volume": 572.0}, {"date": "2023-08-02", "close": 70.4, "volume": 399.0}, {"date": "2023-08-03", "close": 63.0, "volume": 1805.0}, {"date": "2023-08-04", "close": 59.8, "volume": 932.0}, {"date": "2023-08-07", "close": 62.4, "volume": 275.0}, {"date": "2023-08-08", "close": 62.0, "volume": 331.0}, {"date": "2023-08-09", "close": 62.4, "volume": 870.0}, {"date": "2023-08-10", "close": 61.4, "volume": 1079.0}, {"date": "2023-08-11", "close": 63.0, "volume": 693.0}, {"date": "2023-08-14", "close": 65.6, "volume": 617.0}, {"date": "2023-08-15", "close": 63.0, "volume": 225.0}, {"date": "2023-08-16", "close": 60.2, "volume": 1001.0}, {"date": "2023-08-17", "close": 62.0, "volume": 166.0}, {"date": "2023-08-18", "close": 60.6, "volume": 78.0}, {"date": "2023-08-21", "close": 58.4, "volume": 344.0}, {"date": "2023-08-22", "close": 57.8, "volume": 751.0}, {"date": "2023-08-23", "close": 56.8, "volume": 162.0}, {"date": "2023-08-24", "close": 57.2, "volume": 70.0}, {"date": "2023-08-25", "close": 55.4, "volume": 897.0}, {"date": "2023-08-28", "close": 57.4, "volume": 423.0}, {"date": "2023-08-29", "close": 55.4, "volume": 1671.0}, {"date": "2023-08-30", "close": 53.6, "volume": 198.0}, {"date": "2023-08-31", "close": 53.6, "volume": 187.0}, {"date": "2023-09-01", "close": 52.8, "volume": 169.0}, {"date": "2023-09-05", "close": 53.4, "volume": 169.0}, {"date": "2023-09-06", "close": 54.342, "volume": 42.0}, {"date": "2023-09-07", "close": 54.4, "volume": 53.0}, {"date": "2023-09-08", "close": 55.198, "volume": 71.0}, {"date": "2023-09-11", "close": 55.0, "volume": 102.0}, {"date": "2023-09-12", "close": 56.2, "volume": 256.0}, {"date": "2023-09-13", "close": 56.9, "volume": 191.0}, {"date": "2023-09-14", "close": 57.2, "volume": 287.0}, {"date": "2023-09-15", "close": 57.4, "volume": 40.0}, {"date": "2023-09-18", "close": 55.4, "volume": 85.0}, {"date": "2023-09-19", "close": 55.8, "volume": 139.0}, {"date": "2023-09-20", "close": 57.68, "volume": 1106.0}, {"date": "2023-09-21", "close": 54.8, "volume": 90.0}, {"date": "2023-09-22", "close": 54.8, "volume": null}, {"date": "2023-09-25", "close": 53.924, "volume": 617.0}, {"date": "2023-09-26", "close": 53.002, "volume": 176.0}, {"date": "2023-09-27", "close": 53.6, "volume": 7.0}, {"date": "2023-09-28", "close": 48.0, "volume": 1003.0}, {"date": "2023-09-29", "close": 47.8, "volume": 157.0}, {"date": "2023-10-02", "close": 47.2, "volume": 601.0}, {"date": "2023-10-03", "close": 46.2, "volume": 418.0}, {"date": "2023-10-04", "close": 46.6, "volume": 425.0}, {"date": "2023-10-05", "close": 47.202, "volume": 613.0}, {"date": "2023-10-06", "close": 47.6, "volume": 628.0}, {"date": "2023-10-09", "close": 46.4, "volume": 554.0}, {"date": "2023-10-10", "close": 46.4, "volume": 447.0}, {"date": "2023-10-11", "close": 46.0, "volume": 349.0}, {"date": "2023-10-12", "close": 43.6, "volume": 1333.0}, {"date": "2023-10-13", "close": 43.6, "volume": 510.0}, {"date": "2023-10-16", "close": 46.6, "volume": 1695.0}, {"date": "2023-10-17", "close": 45.178, "volume": 496.0}, {"date": "2023-10-18", "close": 46.8, "volume": 1426.0}, {"date": "2023-10-19", "close": 46.8, "volume": 1435.0}, {"date": "2023-10-20", "close": 47.0, "volume": 1209.0}, {"date": "2023-10-23", "close": 44.8, "volume": 1320.0}, {"date": "2023-10-24", "close": 45.092, "volume": 2504.0}, {"date": "2023-10-25", "close": 45.564, "volume": 2313.0}, {"date": "2023-10-26", "close": 43.8, "volume": 2343.0}, {"date": "2023-10-27", "close": 45.6, "volume": 2240.0}, {"date": "2023-10-30", "close": 46.2, "volume": 2231.0}, {"date": "2023-10-31", "close": 45.0, "volume": 2557.0}, {"date": "2023-11-01", "close": 44.4, "volume": 2541.0}, {"date": "2023-11-02", "close": 45.2, "volume": 3271.0}, {"date": "2023-11-03", "close": 46.0, "volume": 3972.0}, {"date": "2023-11-06", "close": 46.0, "volume": 3832.0}, {"date": "2023-11-07", "close": 47.12, "volume": 4899.0}, {"date": "2023-11-08", "close": 45.8, "volume": 4855.0}, {"date": "2023-11-09", "close": 46.0, "volume": 4421.0}, {"date": "2023-11-10", "close": 45.8, "volume": 4919.0}, {"date": "2023-11-13", "close": 46.5, "volume": 4922.0}, {"date": "2023-11-14", "close": 46.8, "volume": 6537.0}, {"date": "2023-11-15", "close": 54.9, "volume": 12781.0}, {"date": "2023-11-16", "close": 52.2, "volume": 5956.0}, {"date": "2023-11-17", "close": 52.2, "volume": 6528.0}, {"date": "2023-11-20", "close": 57.654, "volume": 5489.0}, {"date": "2023-11-21", "close": 56.4, "volume": 4945.0}, {"date": "2023-11-22", "close": 53.4, "volume": 5139.0}, {"date": "2023-11-24", "close": 53.574, "volume": 4427.0}, {"date": "2023-11-27", "close": 60.99, "volume": 7303.0}, {"date": "2023-11-28", "close": 59.212, "volume": 4854.0}, {"date": "2023-11-29", "close": 60.2, "volume": 5894.0}, {"date": "2023-11-30", "close": 69.0, "volume": 5927.0}, {"date": "2023-12-01", "close": 69.4, "volume": 4082.0}, {"date": "2023-12-04", "close": 73.0, "volume": 4572.0}, {"date": "2023-12-05", "close": 76.2, "volume": 5524.0}, {"date": "2023-12-06", "close": 72.0, "volume": 6465.0}, {"date": "2023-12-07", "close": 68.4, "volume": 5508.0}, {"date": "2023-12-08", "close": 70.6, "volume": 4613.0}, {"date": "2023-12-11", "close": 63.6, "volume": 5843.0}, {"date": "2023-12-12", "close": 63.6, "volume": 4073.0}, {"date": "2023-12-13", "close": 66.8, "volume": 3414.0}, {"date": "2023-12-14", "close": 68.2, "volume": 6044.0}, {"date": "2023-12-15", "close": 69.0, "volume": 6785.0}, {"date": "2023-12-18", "close": 70.6, "volume": 4161.0}, {"date": "2023-12-19", "close": 75.2, "volume": 3647.0}, {"date": "2023-12-20", "close": 76.6, "volume": 4302.0}, {"date": "2023-12-21", "close": 81.2, "volume": 3274.0}, {"date": "2023-12-22", "close": 79.8, "volume": 4280.0}, {"date": "2023-12-26", "close": 83.2, "volume": 4041.0}, {"date": "2023-12-27", "close": 80.6, "volume": 3712.0}, {"date": "2023-12-28", "close": 78.0, "volume": 3706.0}, {"date": "2023-12-29", "close": 80.0, "volume": 3142.0}, {"date": "2024-01-02", "close": 78.8, "volume": 3221.0}, {"date": "2024-01-03", "close": 77.0, "volume": 3017.0}, {"date": "2024-01-04", "close": 78.8, "volume": 3516.0}, {"date": "2024-01-05", "close": 80.0, "volume": 3966.0}, {"date": "2024-01-08", "close": 84.6, "volume": 3342.0}, {"date": "2024-01-09", "close": 90.0, "volume": 5591.0}, {"date": "2024-01-10", "close": 95.8, "volume": 4271.0}, {"date": "2024-01-11", "close": 94.8, "volume": 5662.0}, {"date": "2024-01-12", "close": 92.0, "volume": 4226.0}, {"date": "2024-01-16", "close": 93.4, "volume": 4313.0}, {"date": "2024-01-17", "close": 88.0, "volume": 4006.0}, {"date": "2024-01-18", "close": 92.8, "volume": 4563.0}, {"date": "2024-01-19", "close": 96.8, "volume": 3927.0}, {"date": "2024-01-22", "close": 103.2, "volume": 3661.0}, {"date": "2024-01-23", "close": 105.6, "volume": 5476.0}, {"date": "2024-01-24", "close": 102.6, "volume": 3946.0}, {"date": "2024-01-25", "close": 97.8, "volume": 7204.0}, {"date": "2024-01-26", "close": 99.4, "volume": 6204.0}, {"date": "2024-01-29", "close": 95.0, "volume": 6394.0}, {"date": "2024-01-30", "close": 95.0, "volume": 5567.0}, {"date": "2024-01-31", "close": 94.6, "volume": 5208.0}, {"date": "2024-02-01", "close": 90.0, "volume": 8928.0}, {"date": "2024-02-02", "close": 82.1, "volume": 5315.0}, {"date": "2024-02-05", "close": 83.0, "volume": 4974.0}, {"date": "2024-02-06", "close": 83.6, "volume": 9263.0}, {"date": "2024-02-07", "close": 84.8, "volume": 4543.0}, {"date": "2024-02-08", "close": 84.8, "volume": 4706.0}, {"date": "2024-02-09", "close": 84.5, "volume": 4133.0}, {"date": "2024-02-12", "close": 78.0, "volume": 5244.0}, {"date": "2024-02-13", "close": 76.4, "volume": 5265.0}, {"date": "2024-02-14", "close": 78.6, "volume": 4547.0}, {"date": "2024-02-15", "close": 91.8, "volume": 8975.0}, {"date": "2024-02-16", "close": 93.4, "volume": 11697.0}, {"date": "2024-02-20", "close": 92.6, "volume": 4833.0}, {"date": "2024-02-21", "close": 91.6, "volume": 5876.0}, {"date": "2024-02-22", "close": 95.2, "volume": 6197.0}, {"date": "2024-02-23", "close": 90.0, "volume": 4482.0}, {"date": "2024-02-26", "close": 88.4, "volume": 4892.0}, {"date": "2024-02-27", "close": 89.2, "volume": 4891.0}, {"date": "2024-02-28", "close": 88.4, "volume": 5327.0}, {"date": "2024-02-29", "close": 87.4, "volume": 7410.0}, {"date": "2024-03-01", "close": 88.0, "volume": 5356.0}, {"date": "2024-03-04", "close": 90.4, "volume": 5083.0}, {"date": "2024-03-05", "close": 87.6, "volume": 5088.0}, {"date": "2024-03-06", "close": 87.4, "volume": 4753.0}, {"date": "2024-03-07", "close": 89.4, "volume": 4643.0}, {"date": "2024-03-08", "close": 89.0, "volume": 4794.0}, {"date": "2024-03-11", "close": 85.8, "volume": 4025.0}, {"date": "2024-03-12", "close": 87.4, "volume": 4178.0}, {"date": "2024-03-13", "close": 86.8, "volume": 5562.0}, {"date": "2024-03-14", "close": 87.4, "volume": 4011.0}, {"date": "2024-03-15", "close": 88.6, "volume": 5067.0}, {"date": "2024-03-18", "close": 87.6, "volume": 3851.0}, {"date": "2024-03-19", "close": 89.8, "volume": 4053.0}, {"date": "2024-03-20", "close": 89.6, "volume": 3951.0}, {"date": "2024-03-21", "close": 89.6, "volume": 6302.0}, {"date": "2024-03-22", "close": 92.2, "volume": 4023.0}, {"date": "2024-03-25", "close": 92.8, "volume": 4766.0}, {"date": "2024-03-26", "close": 96.2, "volume": 4506.0}, {"date": "2024-03-27", "close": 102.0, "volume": 3608.0}, {"date": "2024-03-28", "close": 105.4, "volume": 4235.0}, {"date": "2024-04-01", "close": 114.6, "volume": 4316.0}, {"date": "2024-04-02", "close": 121.0, "volume": 5428.0}, {"date": "2024-04-03", "close": 113.2, "volume": 4236.0}, {"date": "2024-04-04", "close": 117.0, "volume": 3723.0}, {"date": "2024-04-05", "close": 119.4, "volume": 3967.0}, {"date": "2024-04-08", "close": 109.4, "volume": 4470.0}, {"date": "2024-04-09", "close": 116.8, "volume": 5909.0}, {"date": "2024-04-10", "close": 116.0, "volume": 5521.0}, {"date": "2024-04-11", "close": 119.8, "volume": 4062.0}, {"date": "2024-04-12", "close": 114.6, "volume": 5574.0}, {"date": "2024-04-15", "close": 110.8, "volume": 6929.0}, {"date": "2024-04-16", "close": 115.4, "volume": 5154.0}, {"date": "2024-04-17", "close": 111.0, "volume": 6274.0}, {"date": "2024-04-18", "close": 108.4, "volume": 3988.0}, {"date": "2024-04-19", "close": 106.6, "volume": 3271.0}, {"date": "2024-04-22", "close": 128.6, "volume": 8468.0}, {"date": "2024-04-23", "close": 159.4, "volume": 5165.0}, {"date": "2024-04-24", "close": 152.2, "volume": 4029.0}, {"date": "2024-04-25", "close": 167.2, "volume": 3509.0}, {"date": "2024-04-26", "close": 150.4, "volume": 2748.0}, {"date": "2024-04-29", "close": 147.4, "volume": 2479.0}, {"date": "2024-04-30", "close": 143.6, "volume": 2284.0}, {"date": "2024-05-01", "close": 142.6, "volume": 2386.0}, {"date": "2024-05-02", "close": 142.0, "volume": 1902.0}, {"date": "2024-05-03", "close": 154.3, "volume": 2824.0}, {"date": "2024-05-06", "close": 151.0, "volume": 4430.0}, {"date": "2024-05-07", "close": 146.0, "volume": 4606.0}, {"date": "2024-05-08", "close": 142.6, "volume": 4872.0}, {"date": "2024-05-09", "close": 144.6, "volume": 5040.0}, {"date": "2024-05-10", "close": 132.0, "volume": 8287.0}, {"date": "2024-05-13", "close": 144.2, "volume": 7643.0}, {"date": "2024-05-14", "close": 141.8, "volume": 8563.0}, {"date": "2024-05-15", "close": 141.6, "volume": 10950.0}, {"date": "2024-05-16", "close": 144.0, "volume": 5048.0}, {"date": "2024-05-17", "close": 148.0, "volume": 5377.0}, {"date": "2024-05-20", "close": 120.0, "volume": 8574.0}, {"date": "2024-05-21", "close": 112.4, "volume": 4404.0}, {"date": "2024-05-22", "close": 119.8, "volume": 4258.0}, {"date": "2024-05-23", "close": 104.4, "volume": 3243.0}, {"date": "2024-05-24", "close": 99.2, "volume": 2432.0}, {"date": "2024-05-28", "close": 101.0, "volume": 2204.0}, {"date": "2024-05-29", "close": 104.8, "volume": 2521.0}, {"date": "2024-05-30", "close": 105.8, "volume": 3703.0}, {"date": "2024-05-31", "close": 105.4, "volume": 3238.0}, {"date": "2024-06-03", "close": 102.0, "volume": 2803.0}, {"date": "2024-06-04", "close": 95.4, "volume": 2073.0}, {"date": "2024-06-05", "close": 67.0, "volume": 5722.0}, {"date": "2024-06-06", "close": 69.2, "volume": 1320.0}, {"date": "2024-06-07", "close": 67.4, "volume": 19308.0}, {"date": "2024-06-10", "close": 72.8, "volume": 13115.0}, {"date": "2024-06-11", "close": 74.0, "volume": 2843.0}, {"date": "2024-06-12", "close": 83.6, "volume": 4372.0}, {"date": "2024-06-13", "close": 80.4, "volume": 1825.0}, {"date": "2024-06-14", "close": 73.4, "volume": 2776.0}, {"date": "2024-06-17", "close": 74.0, "volume": 1759.0}, {"date": "2024-06-18", "close": 67.8, "volume": 1049.0}, {"date": "2024-06-20", "close": 67.2, "volume": 1813.0}, {"date": "2024-06-21", "close": 68.4, "volume": 744.0}, {"date": "2024-06-24", "close": 64.8, "volume": 6864.0}, {"date": "2024-06-25", "close": 69.2, "volume": 616.0}, {"date": "2024-06-26", "close": 65.2, "volume": 1901.0}, {"date": "2024-06-27", "close": 67.2, "volume": 1177.0}, {"date": "2024-06-28", "close": 69.8, "volume": 708.0}, {"date": "2024-07-01", "close": 68.58, "volume": 1935.0}, {"date": "2024-07-02", "close": 68.2, "volume": 194.0}, {"date": "2024-07-03", "close": 69.4, "volume": 250.0}, {"date": "2024-07-05", "close": 85.0, "volume": 10190.0}, {"date": "2024-07-08", "close": 101.6, "volume": 6546.0}, {"date": "2024-07-09", "close": 120.8, "volume": 5187.0}, {"date": "2024-07-10", "close": 132.6, "volume": 11933.0}, {"date": "2024-07-11", "close": 120.4, "volume": 4423.0}, {"date": "2024-07-12", "close": 183.0, "volume": 369940.0}, {"date": "2024-07-15", "close": 180.0, "volume": 23821.0}, {"date": "2024-07-16", "close": 157.8, "volume": 11888.0}, {"date": "2024-07-17", "close": 160.0, "volume": 4517.0}, {"date": "2024-07-18", "close": 156.4, "volume": 11489.0}, {"date": "2024-07-19", "close": 164.2, "volume": 3382.0}, {"date": "2024-07-22", "close": 158.4, "volume": 3788.0}, {"date": "2024-07-23", "close": 156.2, "volume": 2255.0}, {"date": "2024-07-24", "close": 166.8, "volume": 8330.0}, {"date": "2024-07-25", "close": 191.4, "volume": 12694.0}, {"date": "2024-07-26", "close": 232.8, "volume": 11514.0}, {"date": "2024-07-29", "close": 259.4, "volume": 29423.0}, {"date": "2024-07-30", "close": 230.2, "volume": 7674.0}, {"date": "2024-07-31", "close": 240.0, "volume": 4612.0}, {"date": "2024-08-01", "close": 222.8, "volume": 2456.0}, {"date": "2024-08-02", "close": 230.2, "volume": 2311.0}, {"date": "2024-08-05", "close": 166.2, "volume": 21442.0}, {"date": "2024-08-06", "close": 176.8, "volume": 6015.0}, {"date": "2024-08-07", "close": 162.2, "volume": 5043.0}, {"date": "2024-08-08", "close": 197.4, "volume": 10916.0}, {"date": "2024-08-09", "close": 205.0, "volume": 5693.0}, {"date": "2024-08-12", "close": 202.4, "volume": 3420.0}, {"date": "2024-08-13", "close": 187.2, "volume": 4988.0}, {"date": "2024-08-14", "close": 208.6, "volume": 4716.0}, {"date": "2024-08-15", "close": 204.0, "volume": 4929.0}, {"date": "2024-08-16", "close": 194.828, "volume": 1736.0}, {"date": "2024-08-19", "close": 215.0, "volume": 9579.0}, {"date": "2024-08-20", "close": 237.0, "volume": 4846.0}, {"date": "2024-08-21", "close": 235.2, "volume": 4759.0}, {"date": "2024-08-22", "close": 226.0, "volume": 2914.0}, {"date": "2024-08-23", "close": 211.8, "volume": 4025.0}, {"date": "2024-08-26", "close": 202.4, "volume": 1849.0}, {"date": "2024-08-27", "close": 192.0, "volume": 2863.0}, {"date": "2024-08-28", "close": 196.4, "volume": 2620.0}, {"date": "2024-08-29", "close": 204.8, "volume": 2519.0}, {"date": "2024-08-30", "close": 189.4, "volume": 8581.0}, {"date": "2024-09-03", "close": 223.8, "volume": 4590.0}, {"date": "2024-09-04", "close": 238.2, "volume": 2150.0}, {"date": "2024-09-05", "close": 227.2, "volume": 910.0}, {"date": "2024-09-06", "close": 214.0, "volume": 1229.0}, {"date": "2024-09-09", "close": 244.0, "volume": 3957.0}, {"date": "2024-09-10", "close": 247.2, "volume": 3291.0}, {"date": "2024-09-11", "close": 254.954, "volume": 1171.0}, {"date": "2024-09-12", "close": 260.4, "volume": 3429.0}, {"date": "2024-09-13", "close": 267.8, "volume": 1328.0}, {"date": "2024-09-16", "close": 259.2, "volume": 1350.0}, {"date": "2024-09-17", "close": 278.2, "volume": 3923.0}, {"date": "2024-09-18", "close": 283.8, "volume": 3400.0}, {"date": "2024-09-19", "close": 288.2, "volume": 3185.0}, {"date": "2024-09-20", "close": 275.0, "volume": 5311.0}, {"date": "2024-09-23", "close": 297.0, "volume": 2005.0}, {"date": "2024-09-24", "close": 333.0, "volume": 7271.0}, {"date": "2024-09-25", "close": 332.0, "volume": 7250.0}, {"date": "2024-09-26", "close": 362.2, "volume": 7760.0}, {"date": "2024-09-27", "close": 340.2, "volume": 4364.0}, {"date": "2024-09-30", "close": 320.0, "volume": 3143.0}, {"date": "2024-10-01", "close": 324.2, "volume": 3903.0}, {"date": "2024-10-02", "close": 362.6, "volume": 5513.0}, {"date": "2024-10-03", "close": 341.6, "volume": 2766.0}, {"date": "2024-10-04", "close": 400.0, "volume": 6442.0}, {"date": "2024-10-07", "close": 422.8, "volume": 8212.0}, {"date": "2024-10-08", "close": 383.6, "volume": 9555.0}, {"date": "2024-10-09", "close": 284.6, "volume": 54627.0}, {"date": "2024-10-10", "close": 265.0, "volume": 10519.0}, {"date": "2024-10-11", "close": 283.0, "volume": 5951.0}, {"date": "2024-10-14", "close": 277.4, "volume": 5992.0}, {"date": "2024-10-15", "close": 278.0, "volume": 4828.0}, {"date": "2024-10-16", "close": 262.4, "volume": 5917.0}, {"date": "2024-10-17", "close": 270.6, "volume": 7323.0}, {"date": "2024-10-18", "close": 258.4, "volume": 4976.0}, {"date": "2024-10-21", "close": 224.0, "volume": 6272.0}, {"date": "2024-10-22", "close": 226.4, "volume": 6686.0}, {"date": "2024-10-23", "close": 216.6, "volume": 3501.0}, {"date": "2024-10-24", "close": 181.4, "volume": 11992.0}, {"date": "2024-10-25", "close": 190.8, "volume": 11789.0}, {"date": "2024-10-28", "close": 185.8, "volume": 7510.0}, {"date": "2024-10-29", "close": 189.6, "volume": 2649.0}, {"date": "2024-10-30", "close": 191.4, "volume": 3592.0}, {"date": "2024-10-31", "close": 168.6, "volume": 4773.0}, {"date": "2024-11-01", "close": 156.2, "volume": 6681.0}, {"date": "2024-11-04", "close": 181.4, "volume": 14149.0}, {"date": "2024-11-05", "close": 213.0, "volume": 13878.0}, {"date": "2024-11-06", "close": 209.8, "volume": 4920.0}, {"date": "2024-11-07", "close": 192.0, "volume": 4844.0}, {"date": "2024-11-08", "close": 200.2, "volume": 1728.0}, {"date": "2024-11-11", "close": 207.2, "volume": 3534.0}, {"date": "2024-11-12", "close": 183.8, "volume": 3203.0}, {"date": "2024-11-13", "close": 172.4, "volume": 2082.0}, {"date": "2024-11-14", "close": 159.6, "volume": 4640.0}, {"date": "2024-11-15", "close": 176.6, "volume": 4771.0}, {"date": "2024-11-18", "close": 177.2, "volume": 5300.0}, {"date": "2024-11-19", "close": 179.8, "volume": 2678.0}, {"date": "2024-11-20", "close": 172.0, "volume": 6454.0}, {"date": "2024-11-21", "close": 168.0, "volume": 5768.0}, {"date": "2024-11-22", "close": 170.6, "volume": 1679.0}, {"date": "2024-11-25", "close": 164.4, "volume": 5371.0}, {"date": "2024-11-26", "close": 175.2, "volume": 4007.0}, {"date": "2024-11-27", "close": 171.4, "volume": 7278.0}, {"date": "2024-11-29", "close": 167.4, "volume": 3033.0}, {"date": "2024-12-02", "close": 155.4, "volume": 12912.0}, {"date": "2024-12-03", "close": 133.2, "volume": 14074.0}, {"date": "2024-12-04", "close": 123.0, "volume": 11892.0}, {"date": "2024-12-05", "close": 118.6, "volume": 12125.0}, {"date": "2024-12-06", "close": 121.8, "volume": 3678.0}, {"date": "2024-12-09", "close": 125.0, "volume": 6801.0}, {"date": "2024-12-10", "close": 122.6, "volume": 2510.0}, {"date": "2024-12-11", "close": 121.5, "volume": 6991.0}, {"date": "2024-12-12", "close": 117.4, "volume": 8638.0}, {"date": "2024-12-13", "close": 113.0, "volume": 4695.0}, {"date": "2024-12-16", "close": 108.8, "volume": 4628.0}, {"date": "2024-12-17", "close": 103.4, "volume": 6595.0}, {"date": "2024-12-18", "close": 95.8, "volume": 4628.0}, {"date": "2024-12-19", "close": 105.0, "volume": 4583.0}, {"date": "2024-12-20", "close": 105.2, "volume": 3497.0}, {"date": "2024-12-23", "close": 106.6, "volume": 3409.0}, {"date": "2024-12-24", "close": 127.6, "volume": 10463.0}, {"date": "2024-12-26", "close": 126.2, "volume": 12412.0}, {"date": "2024-12-27", "close": 124.8, "volume": 6069.0}, {"date": "2024-12-30", "close": 143.0, "volume": 10847.0}, {"date": "2024-12-31", "close": 134.2, "volume": 6254.0}, {"date": "2025-01-02", "close": 130.2, "volume": 3973.0}, {"date": "2025-01-03", "close": 131.4, "volume": 2658.0}, {"date": "2025-01-06", "close": 124.2, "volume": 3044.0}, {"date": "2025-01-07", "close": 121.4, "volume": 3133.0}, {"date": "2025-01-08", "close": 116.8, "volume": 2447.0}, {"date": "2025-01-10", "close": 113.0, "volume": 4919.0}, {"date": "2025-01-13", "close": 107.6, "volume": 3918.0}, {"date": "2025-01-14", "close": 110.4, "volume": 2459.0}, {"date": "2025-01-15", "close": 116.8, "volume": 3508.0}, {"date": "2025-01-16", "close": 112.6, "volume": 2243.0}, {"date": "2025-01-17", "close": 112.0, "volume": 4018.0}, {"date": "2025-01-21", "close": 116.6, "volume": 2113.0}, {"date": "2025-01-22", "close": 114.0, "volume": 2300.0}, {"date": "2025-01-23", "close": 115.858, "volume": 1274.0}, {"date": "2025-01-24", "close": 122.2, "volume": 8846.0}, {"date": "2025-01-27", "close": 113.8, "volume": 3021.0}, {"date": "2025-01-28", "close": 122.8, "volume": 3534.0}, {"date": "2025-01-29", "close": 122.4, "volume": 1701.0}, {"date": "2025-01-30", "close": 128.6, "volume": 5405.0}, {"date": "2025-01-31", "close": 119.0, "volume": 1964.0}, {"date": "2025-02-03", "close": 122.6, "volume": 4036.0}, {"date": "2025-02-04", "close": 134.6, "volume": 3512.0}, {"date": "2025-02-05", "close": 138.4, "volume": 2006.0}, {"date": "2025-02-06", "close": 140.0, "volume": 3404.0}, {"date": "2025-02-07", "close": 141.2, "volume": 2241.0}, {"date": "2025-02-10", "close": 159.0, "volume": 5090.0}, {"date": "2025-02-11", "close": 150.2, "volume": 2012.0}, {"date": "2025-02-12", "close": 145.4, "volume": 1321.0}, {"date": "2025-02-13", "close": 156.0, "volume": 1378.0}, {"date": "2025-02-14", "close": 180.4, "volume": 6766.0}, {"date": "2025-02-18", "close": 173.0, "volume": 4287.0}, {"date": "2025-02-19", "close": 169.4, "volume": 2809.0}, {"date": "2025-02-20", "close": 167.6, "volume": 1569.0}, {"date": "2025-02-21", "close": 154.0, "volume": 2594.0}, {"date": "2025-02-24", "close": 164.8, "volume": 2171.0}, {"date": "2025-02-25", "close": 149.0, "volume": 2237.0}, {"date": "2025-02-26", "close": 156.0, "volume": 983.0}, {"date": "2025-02-27", "close": 150.0, "volume": 892.0}, {"date": "2025-02-28", "close": 139.6, "volume": 2091.0}, {"date": "2025-03-03", "close": 130.4, "volume": 2988.0}, {"date": "2025-03-04", "close": 130.2, "volume": 3046.0}, {"date": "2025-03-05", "close": 143.0, "volume": 2698.0}, {"date": "2025-03-06", "close": 133.0, "volume": 790.0}, {"date": "2025-03-07", "close": 140.4, "volume": 1169.0}, {"date": "2025-03-10", "close": 130.0, "volume": 1079.0}, {"date": "2025-03-11", "close": 138.4, "volume": 527.0}, {"date": "2025-03-12", "close": 134.8, "volume": 1010.0}, {"date": "2025-03-13", "close": 136.8, "volume": 948.0}, {"date": "2025-03-14", "close": 148.2, "volume": 1650.0}, {"date": "2025-03-17", "close": 154.6, "volume": 3877.0}, {"date": "2025-03-18", "close": 146.2, "volume": 840.0}, {"date": "2025-03-19", "close": 150.8, "volume": 616.0}, {"date": "2025-03-20", "close": 143.0, "volume": 715.0}, {"date": "2025-03-21", "close": 146.2, "volume": 829.0}, {"date": "2025-03-24", "close": 151.0, "volume": 632.0}, {"date": "2025-03-25", "close": 148.4, "volume": 384.0}, {"date": "2025-03-26", "close": 150.8, "volume": 1489.0}, {"date": "2025-03-27", "close": 149.0, "volume": 1131.0}, {"date": "2025-03-28", "close": 152.0, "volume": 1729.0}, {"date": "2025-03-31", "close": 136.8, "volume": 988.0}, {"date": "2025-04-01", "close": 139.0, "volume": 1048.0}, {"date": "2025-04-02", "close": 138.2, "volume": 1104.0}, {"date": "2025-04-03", "close": 128.4, "volume": 886.0}, {"date": "2025-04-04", "close": 119.8, "volume": 3526.0}, {"date": "2025-04-07", "close": 113.2, "volume": 2166.0}, {"date": "2025-04-08", "close": 105.4, "volume": 859.0}, {"date": "2025-04-09", "close": 112.8, "volume": 1776.0}, {"date": "2025-04-10", "close": 110.198, "volume": 497.0}, {"date": "2025-04-11", "close": 108.0, "volume": 761.0}, {"date": "2025-04-14", "close": 112.4, "volume": 3486.0}, {"date": "2025-04-15", "close": 107.0, "volume": 695.0}, {"date": "2025-04-16", "close": 108.0, "volume": 857.0}, {"date": "2025-04-17", "close": 111.0, "volume": 839.0}, {"date": "2025-04-21", "close": 108.2, "volume": 586.0}, {"date": "2025-04-22", "close": 113.2, "volume": 1190.0}, {"date": "2025-04-23", "close": 122.6, "volume": 1867.0}, {"date": "2025-04-24", "close": 116.1, "volume": 2132.0}, {"date": "2025-04-25", "close": 111.8, "volume": 1231.0}, {"date": "2025-04-28", "close": 110.1, "volume": 1403.0}, {"date": "2025-04-29", "close": 107.8, "volume": 10903.0}, {"date": "2025-04-30", "close": 100.4, "volume": 13132.0}, {"date": "2025-05-01", "close": 101.8, "volume": 5824.0}, {"date": "2025-05-02", "close": 105.0, "volume": 3055.0}, {"date": "2025-05-05", "close": 102.0, "volume": 5460.0}, {"date": "2025-05-06", "close": 99.4, "volume": 1717.0}, {"date": "2025-05-07", "close": 100.4, "volume": 742.0}, {"date": "2025-05-08", "close": 101.0, "volume": 859.0}, {"date": "2025-05-09", "close": 103.6, "volume": 1001.0}, {"date": "2025-05-12", "close": 116.4, "volume": 1659.0}, {"date": "2025-05-13", "close": 100.0, "volume": 7888.0}, {"date": "2025-05-14", "close": 98.0, "volume": 2528.0}, {"date": "2025-05-15", "close": 83.6, "volume": 9476.0}, {"date": "2025-05-16", "close": 91.4, "volume": 2273.0}, {"date": "2025-05-19", "close": 90.0, "volume": 606.0}, {"date": "2025-05-20", "close": 101.6, "volume": 8379.0}, {"date": "2025-05-21", "close": 87.0, "volume": 9280.0}, {"date": "2025-05-22", "close": 92.06, "volume": 1152.0}, {"date": "2025-05-23", "close": 90.9, "volume": 1207.0}, {"date": "2025-05-27", "close": 96.8, "volume": 832.0}, {"date": "2025-05-28", "close": 91.2, "volume": 521.0}, {"date": "2025-05-29", "close": 89.4, "volume": 3400.0}, {"date": "2025-05-30", "close": 86.4, "volume": 1874.0}, {"date": "2025-06-02", "close": 79.2, "volume": 3402.0}, {"date": "2025-06-03", "close": 84.4, "volume": 1045.0}, {"date": "2025-06-04", "close": 87.2, "volume": 1583.0}, {"date": "2025-06-05", "close": 85.6, "volume": 935.0}, {"date": "2025-06-06", "close": 87.8, "volume": 2678.0}, {"date": "2025-06-09", "close": 85.6, "volume": 10325.0}, {"date": "2025-06-10", "close": 89.4, "volume": 2909.0}, {"date": "2025-06-11", "close": 82.0, "volume": 6367.0}, {"date": "2025-06-12", "close": 74.7, "volume": 6995.0}, {"date": "2025-06-13", "close": 72.102, "volume": 2877.0}, {"date": "2025-06-16", "close": 74.1, "volume": 4221.0}, {"date": "2025-06-17", "close": 70.8, "volume": 1936.0}, {"date": "2025-06-18", "close": 71.4, "volume": 1161.0}, {"date": "2025-06-20", "close": 67.28, "volume": 2294.0}, {"date": "2025-06-23", "close": 71.6, "volume": 2244.0}, {"date": "2025-06-24", "close": 80.4, "volume": 4460.0}, {"date": "2025-06-25", "close": 74.4, "volume": 757.0}, {"date": "2025-06-26", "close": 77.0, "volume": 2565.0}, {"date": "2025-06-27", "close": 77.0, "volume": 310.0}, {"date": "2025-06-30", "close": 73.8, "volume": 409.0}, {"date": "2025-07-01", "close": 78.0, "volume": 729.0}, {"date": "2025-07-02", "close": 80.8, "volume": 1445.0}, {"date": "2025-07-03", "close": 79.4, "volume": 6470.0}, {"date": "2025-07-07", "close": 78.4, "volume": 1598.0}, {"date": "2025-07-08", "close": 81.8, "volume": 1706.0}, {"date": "2025-07-09", "close": 84.6, "volume": 797.0}, {"date": "2025-07-10", "close": 79.832, "volume": 743.0}, {"date": "2025-07-11", "close": 78.0, "volume": 1407.0}, {"date": "2025-07-14", "close": 74.6, "volume": 743.0}, {"date": "2025-07-15", "close": 73.4, "volume": 1310.0}, {"date": "2025-07-16", "close": 75.0, "volume": 1771.0}, {"date": "2025-07-17", "close": 82.6, "volume": 2184.0}, {"date": "2025-07-18", "close": 82.6, "volume": 1268.0}, {"date": "2025-07-21", "close": 83.2, "volume": 335.0}, {"date": "2025-07-22", "close": 81.8, "volume": 571.0}, {"date": "2025-07-23", "close": 92.0, "volume": 3289.0}, {"date": "2025-07-24", "close": 91.2, "volume": 2154.0}, {"date": "2025-07-25", "close": 87.4, "volume": 1395.0}, {"date": "2025-07-28", "close": 86.8, "volume": 1137.0}, {"date": "2025-07-29", "close": 81.6, "volume": 6569.0}, {"date": "2025-07-30", "close": 83.0, "volume": 1921.0}, {"date": "2025-07-31", "close": 82.372, "volume": 204.0}, {"date": "2025-08-01", "close": 78.0, "volume": 260.0}, {"date": "2025-08-04", "close": 80.0, "volume": 222.0}, {"date": "2025-08-05", "close": 81.8, "volume": 4569.0}, {"date": "2025-08-06", "close": 80.0, "volume": 864.0}, {"date": "2025-08-07", "close": 81.0, "volume": 1184.0}, {"date": "2025-08-08", "close": 80.798, "volume": 926.0}, {"date": "2025-08-11", "close": 78.2, "volume": 444.0}, {"date": "2025-08-12", "close": 77.6, "volume": 1442.0}, {"date": "2025-08-13", "close": 78.0, "volume": 1172.0}, {"date": "2025-08-14", "close": 76.8, "volume": 222.0}, {"date": "2025-08-15", "close": 75.2, "volume": 334.0}, {"date": "2025-08-18", "close": 76.0, "volume": 659.0}, {"date": "2025-08-19", "close": 72.6, "volume": 1778.0}, {"date": "2025-08-20", "close": 72.442, "volume": 1271.0}, {"date": "2025-08-21", "close": 73.3, "volume": 247.0}, {"date": "2025-08-22", "close": 75.6, "volume": 710.0}, {"date": "2025-08-25", "close": 73.812, "volume": 151.0}, {"date": "2025-08-26", "close": 76.0, "volume": 2178.0}, {"date": "2025-08-27", "close": 78.512, "volume": 1322.0}, {"date": "2025-08-28", "close": 77.4, "volume": 388.0}, {"date": "2025-08-29", "close": 76.8, "volume": 72.0}, {"date": "2025-09-02", "close": 74.6, "volume": 719.0}, {"date": "2025-09-03", "close": 75.0, "volume": 455.0}, {"date": "2025-09-04", "close": 71.842, "volume": 779.0}, {"date": "2025-09-05", "close": 72.0, "volume": 1434.0}, {"date": "2025-09-08", "close": 71.674, "volume": 831.0}, {"date": "2025-09-09", "close": 70.8, "volume": 844.0}, {"date": "2025-09-10", "close": 70.6, "volume": 893.0}, {"date": "2025-09-11", "close": 72.6, "volume": 250.0}, {"date": "2025-09-12", "close": 70.6, "volume": 665.0}, {"date": "2025-09-15", "close": 69.4, "volume": 1016.0}, {"date": "2025-09-16", "close": 69.0, "volume": 566.0}, {"date": "2025-09-17", "close": 69.8, "volume": 477.0}, {"date": "2025-09-18", "close": 70.0, "volume": 627.0}, {"date": "2025-09-19", "close": 77.0, "volume": 2045.0}, {"date": "2025-09-22", "close": 84.8, "volume": 11378.0}, {"date": "2025-09-23", "close": 82.6, "volume": 1243.0}, {"date": "2025-09-24", "close": 80.736, "volume": 910.0}, {"date": "2025-09-25", "close": 80.7, "volume": 1585.0}, {"date": "2025-09-26", "close": 79.8, "volume": 1214.0}, {"date": "2025-09-29", "close": 77.6, "volume": 614.0}, {"date": "2025-09-30", "close": 78.0, "volume": 951.0}, {"date": "2025-10-01", "close": 78.0, "volume": 323.0}, {"date": "2025-10-02", "close": 80.8, "volume": 2501.0}, {"date": "2025-10-03", "close": 79.8, "volume": 1479.0}, {"date": "2025-10-06", "close": 81.2, "volume": 1224.0}, {"date": "2025-10-07", "close": 78.4, "volume": 1580.0}, {"date": "2025-10-08", "close": 85.8, "volume": 9810.0}, {"date": "2025-10-09", "close": 82.2, "volume": 1597.0}, {"date": "2025-10-10", "close": 77.22, "volume": 1825.0}, {"date": "2025-10-13", "close": 76.0, "volume": 2851.0}, {"date": "2025-10-14", "close": 75.2, "volume": 545.0}, {"date": "2025-10-15", "close": 74.2, "volume": 1507.0}, {"date": "2025-10-16", "close": 74.2, "volume": 351.0}, {"date": "2025-10-17", "close": 72.0, "volume": 490.0}, {"date": "2025-10-20", "close": 72.6, "volume": 379.0}, {"date": "2025-10-21", "close": 75.4, "volume": 617.0}, {"date": "2025-10-22", "close": 70.6, "volume": 496.0}, {"date": "2025-10-23", "close": 72.8, "volume": 298.0}, {"date": "2025-10-24", "close": 78.538, "volume": 987.0}, {"date": "2025-10-27", "close": 72.6, "volume": 654.0}, {"date": "2025-10-28", "close": 74.4, "volume": 1005.0}, {"date": "2025-10-29", "close": 73.3, "volume": 677.0}, {"date": "2025-10-30", "close": 76.4, "volume": 1590.0}, {"date": "2025-10-31", "close": 77.2, "volume": 567.0}, {"date": "2025-11-03", "close": 80.4, "volume": 3148.0}, {"date": "2025-11-04", "close": 78.2, "volume": 810.0}, {"date": "2025-11-05", "close": 77.2, "volume": 291.0}, {"date": "2025-11-06", "close": 75.6, "volume": 438.0}, {"date": "2025-11-07", "close": 73.2, "volume": 1513.0}, {"date": "2025-11-10", "close": 73.8, "volume": 394.0}, {"date": "2025-11-11", "close": 74.0, "volume": 264.0}, {"date": "2025-11-12", "close": 74.0, "volume": 377.0}, {"date": "2025-11-13", "close": 76.8, "volume": 906.0}, {"date": "2025-11-14", "close": 76.2, "volume": 431.0}, {"date": "2025-11-17", "close": 76.2, "volume": 1148.0}, {"date": "2025-11-18", "close": 77.2, "volume": 875.0}, {"date": "2025-11-19", "close": 75.8, "volume": 1289.0}, {"date": "2025-11-20", "close": 73.0, "volume": 508.0}, {"date": "2025-11-21", "close": 74.2, "volume": 244.0}, {"date": "2025-11-24", "close": 72.962, "volume": 532.0}, {"date": "2025-11-25", "close": 72.2, "volume": 73.0}, {"date": "2025-11-26", "close": 73.4, "volume": 415.0}, {"date": "2025-11-28", "close": 71.0, "volume": 890.0}, {"date": "2025-12-01", "close": 70.0, "volume": 566.0}, {"date": "2025-12-02", "close": 68.6, "volume": 867.0}, {"date": "2025-12-03", "close": 68.6, "volume": 395.0}, {"date": "2025-12-04", "close": 69.0, "volume": 338.0}, {"date": "2025-12-05", "close": 68.0, "volume": 281.0}, {"date": "2025-12-08", "close": 68.0, "volume": 393.0}, {"date": "2025-12-09", "close": 68.8, "volume": 367.0}, {"date": "2025-12-10", "close": 65.0, "volume": 752.0}, {"date": "2025-12-11", "close": 67.6, "volume": 183.0}, {"date": "2025-12-12", "close": 67.2, "volume": 1097.0}, {"date": "2025-12-15", "close": 63.0, "volume": 379.0}, {"date": "2025-12-16", "close": 63.6, "volume": 230.0}, {"date": "2025-12-17", "close": 64.4, "volume": 444.0}, {"date": "2025-12-18", "close": 66.4, "volume": 600.0}, {"date": "2025-12-19", "close": 35.2, "volume": 20621.0}, {"date": "2025-12-22", "close": 28.6, "volume": 14996.0}, {"date": "2025-12-23", "close": 28.1, "volume": 3498.0}, {"date": "2025-12-24", "close": 27.6, "volume": 1038.0}, {"date": "2025-12-26", "close": 27.0, "volume": 1870.0}, {"date": "2025-12-29", "close": 23.6, "volume": 4229.0}, {"date": "2025-12-30", "close": 21.0, "volume": 9765.0}, {"date": "2025-12-31", "close": 21.4, "volume": 2636.0}, {"date": "2026-01-02", "close": 20.2, "volume": 1421.0}, {"date": "2026-01-05", "close": 19.6, "volume": 1751.0}, {"date": "2026-01-06", "close": 19.0, "volume": 1675.0}, {"date": "2026-01-07", "close": 20.0, "volume": 2658.0}, {"date": "2026-01-08", "close": 21.2, "volume": 1244.0}, {"date": "2026-01-09", "close": 23.378, "volume": 8622.0}, {"date": "2026-01-12", "close": 23.4, "volume": 1021.0}, {"date": "2026-01-13", "close": 22.2, "volume": 689.0}, {"date": "2026-01-14", "close": 23.2, "volume": 237.0}, {"date": "2026-01-15", "close": 23.9, "volume": 1062.0}, {"date": "2026-01-16", "close": 23.2, "volume": 1454.0}, {"date": "2026-01-20", "close": 21.4, "volume": 812.0}, {"date": "2026-01-21", "close": 22.0, "volume": 708.0}, {"date": "2026-01-22", "close": 22.362, "volume": 28.0}, {"date": "2026-01-23", "close": 22.496, "volume": 85.0}, {"date": "2026-01-26", "close": 22.0, "volume": 246.0}, {"date": "2026-01-27", "close": 21.4, "volume": 968.0}, {"date": "2026-01-28", "close": 20.8, "volume": 379.0}, {"date": "2026-01-29", "close": 20.8, "volume": 5037.0}, {"date": "2026-01-30", "close": 19.7, "volume": 3218.0}, {"date": "2026-02-02", "close": 19.2, "volume": 1506.0}, {"date": "2026-02-03", "close": 20.2, "volume": 53093.0}, {"date": "2026-02-04", "close": 20.0, "volume": 3349.0}, {"date": "2026-02-05", "close": 19.8, "volume": 2284.0}, {"date": "2026-02-06", "close": 21.0, "volume": 2587.0}, {"date": "2026-02-09", "close": 24.0, "volume": 1955.0}, {"date": "2026-02-10", "close": 25.9, "volume": 17607.0}, {"date": "2026-02-11", "close": 29.0, "volume": 10653.0}, {"date": "2026-02-12", "close": 22.0, "volume": 3992.0}, {"date": "2026-02-13", "close": 20.4, "volume": 40174.0}, {"date": "2026-02-17", "close": 10.288, "volume": 83939.0}, {"date": "2026-02-18", "close": 8.734, "volume": 20555.0}, {"date": "2026-02-19", "close": 9.0, "volume": 876075.0}, {"date": "2026-02-20", "close": 12.338, "volume": 3681222.0}, {"date": "2026-02-23", "close": 12.606, "volume": 90093.0}, {"date": "2026-02-24", "close": 13.014, "volume": 43631.0}, {"date": "2026-02-25", "close": 12.136, "volume": 14904.0}, {"date": "2026-02-26", "close": 12.5, "volume": 15481.0}, {"date": "2026-02-27", "close": 11.96, "volume": 6982.0}, {"date": "2026-03-02", "close": 11.23, "volume": 10098.0}, {"date": "2026-03-03", "close": 12.192, "volume": 6467.0}, {"date": "2026-03-04", "close": 12.746, "volume": 12688.0}, {"date": "2026-03-05", "close": 12.516, "volume": 9585.0}, {"date": "2026-03-06", "close": 14.6, "volume": 16369.0}, {"date": "2026-03-09", "close": 14.2, "volume": 4933.0}, {"date": "2026-03-10", "close": 13.72, "volume": 3734.0}, {"date": "2026-03-11", "close": 13.6, "volume": 1412.0}, {"date": "2026-03-12", "close": 14.712, "volume": 3060.0}, {"date": "2026-03-13", "close": 14.412, "volume": 3600.0}, {"date": "2026-03-16", "close": 14.404, "volume": 1255.0}, {"date": "2026-03-17", "close": 16.312, "volume": 19045.0}, {"date": "2026-03-18", "close": 14.852, "volume": 3469.0}, {"date": "2026-03-19", "close": 15.112, "volume": 3301.0}, {"date": "2026-03-20", "close": 12.04, "volume": 6514.0}, {"date": "2026-03-23", "close": 12.042, "volume": 904.0}, {"date": "2026-03-24", "close": 11.214, "volume": 1173.0}, {"date": "2026-03-25", "close": 11.61, "volume": 654.0}, {"date": "2026-03-26", "close": 10.668, "volume": 206.0}, {"date": "2026-03-27", "close": 9.602, "volume": 1648.0}, {"date": "2026-03-30", "close": 10.362, "volume": 1259.0}, {"date": "2026-03-31", "close": 11.766, "volume": 73010.0}, {"date": "2026-04-01", "close": 11.344, "volume": 4313.0}, {"date": "2026-04-02", "close": 11.074, "volume": 6431.0}, {"date": "2026-04-06", "close": 11.116, "volume": 2388.0}, {"date": "2026-04-07", "close": 11.38, "volume": 534.0}, {"date": "2026-04-08", "close": 11.768, "volume": 505.0}, {"date": "2026-04-09", "close": 11.62, "volume": 1167.0}, {"date": "2026-04-10", "close": 11.8, "volume": 8078.0}, {"date": "2026-04-13", "close": 11.202, "volume": 2308.0}, {"date": "2026-04-14", "close": 11.1, "volume": 984.0}, {"date": "2026-04-15", "close": 11.51, "volume": 1803.0}, {"date": "2026-04-16", "close": 11.332, "volume": 1146.0}, {"date": "2026-04-17", "close": 11.802, "volume": 952.0}, {"date": "2026-04-20", "close": 11.5, "volume": 227.0}, {"date": "2026-04-21", "close": 11.144, "volume": 10793.0}, {"date": "2026-04-22", "close": 9.07, "volume": 13658.0}, {"date": "2026-04-23", "close": 7.886, "volume": 4398.0}, {"date": "2026-04-24", "close": 8.331, "volume": 5407.0}, {"date": "2026-04-27", "close": 8.28, "volume": 10535.0}, {"date": "2026-04-28", "close": 8.98, "volume": 15890.0}, {"date": "2026-04-29", "close": 8.81, "volume": 5352.0}, {"date": "2026-04-30", "close": 9.32, "volume": 136051.0}, {"date": "2026-05-01", "close": 22.0, "volume": 6708443.0}, {"date": "2026-05-04", "close": 15.52, "volume": 259068.0}, {"date": "2026-05-05", "close": 19.6, "volume": 3316182.0}, {"date": "2026-05-06", "close": 18.8, "volume": 128126.0}, {"date": "2026-05-07", "close": 19.35, "volume": 207851.0}, {"date": "2026-05-08", "close": 19.01, "volume": 43728.0}, {"date": "2026-05-11", "close": 17.93, "volume": 28032.0}, {"date": "2026-05-12", "close": 17.24, "volume": 23112.0}, {"date": "2026-05-13", "close": 16.4, "volume": 26834.0}, {"date": "2026-05-14", "close": 16.17, "volume": 8498.0}, {"date": "2026-05-15", "close": 14.53, "volume": 5895.0}, {"date": "2026-05-18", "close": 14.49, "volume": 13655.0}, {"date": "2026-05-19", "close": 14.075, "volume": 168567.0}, {"date": "2026-05-20", "close": 15.24, "volume": 80513.0}, {"date": "2026-05-21", "close": 17.8, "volume": 56186.0}, {"date": "2026-05-22", "close": 16.06, "volume": 112473.0}, {"date": "2026-05-26", "close": 16.78, "volume": 122268.0}, {"date": "2026-05-27", "close": 14.43, "volume": 190362.0}, {"date": "2026-05-28", "close": 16.24, "volume": 125860.0}, {"date": "2026-05-29", "close": 15.86, "volume": 187707.0}, {"date": "2026-06-01", "close": 15.88, "volume": 11471.0}, {"date": "2026-06-02", "close": 14.44, "volume": 31814.0}, {"date": "2026-06-03", "close": 15.5, "volume": 7875.0}, {"date": "2026-06-04", "close": 15.7, "volume": 5549.0}, {"date": "2026-06-05", "close": 14.5, "volume": 3545.0}, {"date": "2026-06-08", "close": 13.45, "volume": 9540.0}, {"date": "2026-06-09", "close": 14.0, "volume": 85779.0}, {"date": "2026-06-10", "close": 14.8, "volume": 34197.0}, {"date": "2026-06-11", "close": 12.89, "volume": 32495.0}, {"date": "2026-06-12", "close": 12.0, "volume": 17626.0}, {"date": "2026-06-15", "close": 12.25, "volume": 4948.0}, {"date": "2026-06-16", "close": 12.51, "volume": 147278.0}, {"date": "2026-06-17", "close": 12.2, "volume": 109306.0}, {"date": "2026-06-18", "close": 13.45, "volume": 64057.0}, {"date": "2026-06-22", "close": 11.66, "volume": 142942.0}, {"date": "2026-06-23", "close": 14.26, "volume": 265099.0}, {"date": "2026-06-24", "close": 12.4, "volume": 198394.0}, {"date": "2026-06-25", "close": 11.72, "volume": 80575.0}, {"date": "2026-06-26", "close": 13.46, "volume": 82973.0}, {"date": "2026-06-29", "close": 12.3, "volume": 57146.0}, {"date": "2026-06-30", "close": 12.36, "volume": 34079.0}, {"date": "2026-07-01", "close": 14.9, "volume": 44687.0}, {"date": "2026-07-02", "close": 13.66, "volume": 19608.0}, {"date": "2026-07-06", "close": 14.69, "volume": 75828.0}, {"date": "2026-07-07", "close": 14.79, "volume": 40458.0}, {"date": "2026-07-08", "close": 14.73, "volume": 33529.0}, {"date": "2026-07-09", "close": 14.2, "volume": 12885.0}, {"date": "2026-07-10", "close": 14.27, "volume": 13058.0}, {"date": "2026-07-13", "close": 13.6, "volume": 10338.0}, {"date": "2026-07-14", "close": 13.38, "volume": 11237.0}, {"date": "2026-07-15", "close": 13.3, "volume": 20303.0}, {"date": "2026-07-16", "close": 13.67, "volume": 15544.0}, {"date": "2026-07-17", "close": 13.02, "volume": 9117.0}, {"date": "2026-07-20", "close": 13.4, "volume": 8215.0}, {"date": "2026-07-21", "close": 13.01, "volume": 11809.0}, {"date": "2026-07-22", "close": 11.82, "volume": 38764.0}, {"date": "2026-07-23", "close": 11.05, "volume": 58145.0}, {"date": "2026-07-24", "close": 10.64, "volume": 21432.0}, {"date": "2026-07-27", "close": 12.34, "volume": 30065.0}, {"date": "2026-07-28", "close": 12.69, "volume": 12199.0}, {"date": "2026-07-29", "close": 12.9, "volume": 5717.0}, {"date": "2026-07-30", "close": 11.99, "volume": 49674.0}, {"date": "2026-07-31", "close": 11.85, "volume": 13640.0}, {"date": "2026-08-03", "close": 12.21, "volume": 91505.0}, {"date": "2026-08-04", "close": 11.79, "volume": 17770.0}, {"date": "2026-08-05", "close": 12.1, "volume": 10783.0}, {"date": "2026-08-06", "close": 12.44, "volume": 12200.0}, {"date": "2026-08-07", "close": 12.05, "volume": 17437.0}, {"date": "2026-08-10", "close": 12.0, "volume": 9375.0}, {"date": "2026-08-11", "close": 13.45, "volume": 32248.0}, {"date": "2026-08-12", "close": 12.48, "volume": 9253.0}, {"date": "2026-08-13", "close": 12.15, "volume": 9568.0}, {"date": "2026-08-14", "close": 12.05, "volume": 12127.0}, {"date": "2026-08-17", "close": 14.26, "volume": 83492.0}, {"date": "2026-08-18", "close": 15.42, "volume": 85788.0}, {"date": "2026-08-19", "close": 15.48, "volume": 17969.0}, {"date": "2026-08-20", "close": 13.42, "volume": 93422.0}, {"date": "2026-08-21", "close": 13.22, "volume": 7932.0}, {"date": "2026-08-24", "close": 14.24, "volume": 10989.0}, {"date": "2026-08-25", "close": 13.75, "volume": 19159.0}, {"date": "2026-08-26", "close": 14.7, "volume": 8314.0}, {"date": "2026-08-27", "close": 16.77, "volume": 281833.0}, {"date": "2026-08-28", "close": 16.65, "volume": 233333.0}, {"date": "2026-08-31", "close": 15.55, "volume": 320398.0}, {"date": "2026-09-01", "close": 12.82, "volume": 143972.0}, {"date": "2026-09-02", "close": 12.83, "volume": 36098.0}, {"date": "2026-09-03", "close": 13.28, "volume": 15422.0}, {"date": "2026-09-04", "close": 12.19, "volume": 13049.0}, {"date": "2026-09-08", "close": 12.65, "volume": 8926.0}, {"date": "2026-09-09", "close": 12.52, "volume": 27032.0}, {"date": "2026-09-10", "close": 12.7, "volume": 193202.0}, {"date": "2026-09-11", "close": 12.89, "volume": 32642.0}, {"date": "2026-09-14", "close": 13.78, "volume": 40475.0}, {"date": "2026-09-15", "close": 14.45, "volume": 8682.0}, {"date": "2026-09-16", "close": 14.21, "volume": 34572.0}, {"date": "2026-09-17", "close": 14.38, "volume": 8983.0}, {"date": "2026-09-18", "close": 14.14, "volume": 4254.0}], "refreshing": true}