{"ticker": "CDLX", "overview": {"cik": "1666071", "ticker": "CDLX", "name": "Cardlytics, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006193", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057772", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006109", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053340", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053285", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052827", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052824", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047392", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047389", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005120", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005082", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040351", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037320", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037315", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037312", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037309", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037306", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037302", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036875", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036474", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034107", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032158", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032076", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001628280-26-024468", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 53820.266, "net": -53820.266, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "CDLX", "has_prices": true, "as_of": "2026-08-07", "last": 3.65, "prev_close": 3.52, "change": 0.1299999999999999, "change_pct": 0.03693181818181815, "session_volume": 32481.0, "vwap_5": 3.8100795604160145, "vwap_20": 3.8955586461675553, "vwap_60": 5.09863921108275, "vwap_250": 18.57696264752129, "high_52w": 19.0, "low_52w": 3.52, "avg_volume_20": 48480.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057772", "src": "INSIDERS", "ticker": "CDLX", "cik": "1666071", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Amit Gupta", "who_key": "Gupta Amit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 53820.266, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CDLX's CEO lightens up \u2014 $54K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1961238/000162828026057772/0001628280-26-057772-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001628280-26-052827", "src": "INSIDERS", "ticker": "CDLX", "cik": "1666071", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Christopher Chi-Kit Cheng", "who_key": "Cheng Christopher Chi-Kit", "role": "Chief Legal & Privacy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on CDLX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147591/000162828026052827/0001628280-26-052827-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-71", "src": "CONGRESS", "ticker": "CDLX", "cik": "", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds CDLX to the portfolio ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485685}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-72", "src": "CONGRESS", "ticker": "CDLX", "cik": "", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds CDLX to the portfolio ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485685}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-14", "src": "CONGRESS", "ticker": "CDLX", "cik": "", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps CDLX ($1,000,001 - $5,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-23", "timestamp": "2020-01-23", "mins": 3564885}, {"id": "SENATE-025cc23109644f3ba84ab33d8b5572e3-18", "src": "CONGRESS", "ticker": "CDLX", "cik": "", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds CDLX to the portfolio ($1,000,001 - $5,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/", "trade_date": "2018-07-18", "timestamp": "2018-07-18", "mins": 4362645}, {"id": "SENATE-e30d1fb665ba4fc78168b2001a1ceb9a-18", "src": "CONGRESS", "ticker": "CDLX", "cik": "", "company": "Cardlytics, Inc.", "company_raw": "Cardlytics, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David A Perdue , Jr adds CDLX to the portfolio ($1,000,001 - $5,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/", "trade_date": "2017-07-18", "timestamp": "2017-07-18", "mins": 4888245}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cardlytics, Inc. - Common Stock", "new_value": "Cardlytics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001666071", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001666071", "applied": 1, "detected_at": "2026-09-10T23:38:53.074279"}]}, "key_people": [{"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2200004.0, "sold": 1000001.0, "net": 1200003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 1000001.0, "date": "2020-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 1000001.0, "date": "2018-07-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1000001.0, "date": "2017-07-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}}, {"who": "Amit Gupta", "who_key": "Gupta Amit", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 53820.266, "net": -53820.266, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53820.266, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961238/000162828026057772/0001628280-26-057772-index.htm"}], "latest": {"action": "SELL", "amount": 53820.266, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961238/000162828026057772/0001628280-26-057772-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -53820.266}], "announcements": [{"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001959173-26-006193", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057772", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006109", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053340", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053285", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052827", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001628280-26-052824", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047392", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047389", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005120", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005082", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040351", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037320", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037315", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037312", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037309", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037306", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037302", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036875", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036474", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034107", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-032158", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-032076", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001628280-26-024468", "price_sensitive": false}], "performance": {"ticker": "CDLX", "has_prices": true, "summary": {"n": 4, "avg": -0.9826266247176685, "win_rate": 0.0, "best": -0.9727000747943156, "worst": -0.9877926421404684, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 299.0, "return": -0.9877926421404684}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 299.0, "return": -0.9877926421404684}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1000001.0, "date": "2018-07-18", "score": 0.0, "ref_price": 205.3, "return": -0.9822211397954214}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1000001.0, "date": "2017-07-18", "score": 0.0, "ref_price": 133.7, "return": -0.9727000747943156}]}, "price_series": [{"date": "2018-02-09", "close": 133.7, "volume": 309447.0}, {"date": "2018-02-12", "close": 155.5, "volume": 58030.0}, {"date": "2018-02-13", "close": 178.0, "volume": 59537.0}, {"date": "2018-02-14", "close": 180.3, "volume": 39520.0}, {"date": "2018-02-15", "close": 175.3, "volume": 25966.0}, {"date": "2018-02-16", "close": 185.0, "volume": 20916.0}, {"date": "2018-02-20", "close": 185.2, "volume": 10906.0}, {"date": "2018-02-21", "close": 174.2, "volume": 10473.0}, {"date": "2018-02-22", "close": 175.9, "volume": 12914.0}, {"date": "2018-02-23", "close": 188.2, "volume": 10729.0}, {"date": "2018-02-26", "close": 181.3, "volume": 40996.0}, {"date": "2018-02-27", "close": 178.7, "volume": 8309.0}, {"date": "2018-02-28", "close": 181.9, "volume": 13034.0}, {"date": "2018-03-01", "close": 177.6, "volume": 13520.0}, {"date": "2018-03-02", "close": 173.0, "volume": 15141.0}, {"date": "2018-03-05", "close": 168.0, "volume": 14661.0}, {"date": "2018-03-06", "close": 168.5, "volume": 20648.0}, {"date": "2018-03-07", "close": 168.0, "volume": 10036.0}, {"date": "2018-03-08", "close": 175.3, "volume": 7411.0}, {"date": "2018-03-09", "close": 176.8, "volume": 15705.0}, {"date": "2018-03-12", "close": 174.8, "volume": 14528.0}, {"date": "2018-03-13", "close": 165.0, "volume": 16240.0}, {"date": "2018-03-14", "close": 168.0, "volume": 14662.0}, {"date": "2018-03-15", "close": 166.7, "volume": 17053.0}, {"date": "2018-03-16", "close": 164.3, "volume": 77763.0}, {"date": "2018-03-19", "close": 165.7, "volume": 22611.0}, {"date": "2018-03-20", "close": 166.0, "volume": 16340.0}, {"date": "2018-03-21", "close": 166.7, "volume": 16152.0}, {"date": "2018-03-22", "close": 162.8, "volume": 8616.0}, {"date": "2018-03-23", "close": 165.2, "volume": 11737.0}, {"date": "2018-03-26", "close": 161.2, "volume": 20590.0}, {"date": "2018-03-27", "close": 149.8, "volume": 16043.0}, {"date": "2018-03-28", "close": 147.9, "volume": 21471.0}, {"date": "2018-03-29", "close": 146.3, "volume": 15824.0}, {"date": "2018-04-02", "close": 142.0, "volume": 10561.0}, {"date": "2018-04-03", "close": 146.4, "volume": 20377.0}, {"date": "2018-04-04", "close": 141.4, "volume": 14211.0}, {"date": "2018-04-05", "close": 145.9, "volume": 15927.0}, {"date": "2018-04-06", "close": 145.8, "volume": 5450.0}, {"date": "2018-04-09", "close": 145.7, "volume": 8153.0}, {"date": "2018-04-10", "close": 145.0, "volume": 9112.0}, {"date": "2018-04-11", "close": 145.8, "volume": 2484.0}, {"date": "2018-04-12", "close": 142.6, "volume": 6468.0}, {"date": "2018-04-13", "close": 142.2, "volume": 11443.0}, {"date": "2018-04-16", "close": 144.4, "volume": 10886.0}, {"date": "2018-04-17", "close": 141.2, "volume": 13017.0}, {"date": "2018-04-18", "close": 141.9, "volume": 5623.0}, {"date": "2018-04-19", "close": 140.4, "volume": 5967.0}, {"date": "2018-04-20", "close": 135.3, "volume": 14268.0}, {"date": "2018-04-23", "close": 143.1, "volume": 6567.0}, {"date": "2018-04-24", "close": 136.0, "volume": 7860.0}, {"date": "2018-04-25", "close": 135.4, "volume": 9479.0}, {"date": "2018-04-26", "close": 135.6, "volume": 9895.0}, {"date": "2018-04-27", "close": 134.1, "volume": 7684.0}, {"date": "2018-04-30", "close": 140.2, "volume": 13221.0}, {"date": "2018-05-01", "close": 141.1, "volume": 7388.0}, {"date": "2018-05-02", "close": 150.8, "volume": 19446.0}, {"date": "2018-05-03", "close": 145.9, "volume": 7965.0}, {"date": "2018-05-04", "close": 144.4, "volume": 5173.0}, {"date": "2018-05-07", "close": 147.1, "volume": 6249.0}, {"date": "2018-05-08", "close": 189.5, "volume": 51236.0}, {"date": "2018-05-09", "close": 204.4, "volume": 32031.0}, {"date": "2018-05-10", "close": 202.9, "volume": 27081.0}, {"date": "2018-05-11", "close": 202.3, "volume": 53676.0}, {"date": "2018-05-14", "close": 189.4, "volume": 29386.0}, {"date": "2018-05-15", "close": 189.3, "volume": 11962.0}, {"date": "2018-05-16", "close": 195.8, "volume": 12598.0}, {"date": "2018-05-17", "close": 194.5, "volume": 14347.0}, {"date": "2018-05-18", "close": 194.3, "volume": 16735.0}, {"date": "2018-05-21", "close": 201.1, "volume": 15049.0}, {"date": "2018-05-22", "close": 193.6, "volume": 26586.0}, {"date": "2018-05-23", "close": 201.0, "volume": 20804.0}, {"date": "2018-05-24", "close": 198.7, "volume": 18588.0}, {"date": "2018-05-25", "close": 200.2, "volume": 10334.0}, {"date": "2018-05-29", "close": 209.4, "volume": 9901.0}, {"date": "2018-05-30", "close": 213.1, "volume": 12134.0}, {"date": "2018-05-31", "close": 204.2, "volume": 8934.0}, {"date": "2018-06-01", "close": 208.2, "volume": 11156.0}, {"date": "2018-06-04", "close": 208.0, "volume": 21400.0}, {"date": "2018-06-05", "close": 213.7, "volume": 13523.0}, {"date": "2018-06-06", "close": 215.8, "volume": 28665.0}, {"date": "2018-06-07", "close": 218.5, "volume": 15379.0}, {"date": "2018-06-08", "close": 217.7, "volume": 20027.0}, {"date": "2018-06-11", "close": 217.4, "volume": 9627.0}, {"date": "2018-06-12", "close": 218.3, "volume": 9452.0}, {"date": "2018-06-13", "close": 224.6, "volume": 12841.0}, {"date": "2018-06-14", "close": 217.1, "volume": 8775.0}, {"date": "2018-06-15", "close": 222.2, "volume": 22771.0}, {"date": "2018-06-18", "close": 251.1, "volume": 30363.0}, {"date": "2018-06-19", "close": 250.6, "volume": 24597.0}, {"date": "2018-06-20", "close": 249.2, "volume": 8627.0}, {"date": "2018-06-21", "close": 244.4, "volume": 7171.0}, {"date": "2018-06-22", "close": 244.5, "volume": 25020.0}, {"date": "2018-06-25", "close": 238.1, "volume": 10195.0}, {"date": "2018-06-26", "close": 239.2, "volume": 11449.0}, {"date": "2018-06-27", "close": 221.3, "volume": 14571.0}, {"date": "2018-06-28", "close": 224.9, "volume": 20593.0}, {"date": "2018-06-29", "close": 217.6, "volume": 7852.0}, {"date": "2018-07-02", "close": 218.2, "volume": 11297.0}, {"date": "2018-07-03", "close": 212.8, "volume": 6924.0}, {"date": "2018-07-05", "close": 221.0, "volume": 3492.0}, {"date": "2018-07-06", "close": 221.2, "volume": 5797.0}, {"date": "2018-07-09", "close": 221.2, "volume": 8577.0}, {"date": "2018-07-10", "close": 218.7, "volume": 9717.0}, {"date": "2018-07-11", "close": 227.8, "volume": 8617.0}, {"date": "2018-07-12", "close": 233.8, "volume": 8100.0}, {"date": "2018-07-13", "close": 223.4, "volume": 5958.0}, {"date": "2018-07-16", "close": 213.0, "volume": 14524.0}, {"date": "2018-07-17", "close": 208.2, "volume": 9317.0}, {"date": "2018-07-18", "close": 205.3, "volume": 16303.0}, {"date": "2018-07-19", "close": 207.1, "volume": 8398.0}, {"date": "2018-07-20", "close": 205.0, "volume": 7890.0}, {"date": "2018-07-23", "close": 208.7, "volume": 6186.0}, {"date": "2018-07-24", "close": 199.1, "volume": 5380.0}, {"date": "2018-07-25", "close": 206.4, "volume": 4527.0}, {"date": "2018-07-26", "close": 204.5, "volume": 7115.0}, {"date": "2018-07-27", "close": 192.8, "volume": 15339.0}, {"date": "2018-07-30", "close": 179.7, "volume": 10476.0}, {"date": "2018-07-31", "close": 188.2, "volume": 18354.0}, {"date": "2018-08-01", "close": 185.4, "volume": 5293.0}, {"date": "2018-08-02", "close": 190.1, "volume": 4603.0}, {"date": "2018-08-03", "close": 187.5, "volume": 4969.0}, {"date": "2018-08-06", "close": 191.6, "volume": 3336.0}, {"date": "2018-08-07", "close": 192.5, "volume": 9162.0}, {"date": "2018-08-08", "close": 188.2, "volume": 9317.0}, {"date": "2018-08-09", "close": 194.3, "volume": 9063.0}, {"date": "2018-08-10", "close": 198.2, "volume": 8547.0}, {"date": "2018-08-13", "close": 200.1, "volume": 8407.0}, {"date": "2018-08-14", "close": 202.4, "volume": 9181.0}, {"date": "2018-08-15", "close": 200.8, "volume": 80631.0}, {"date": "2018-08-16", "close": 210.8, "volume": 25265.0}, {"date": "2018-08-17", "close": 206.2, "volume": 34331.0}, {"date": "2018-08-20", "close": 184.3, "volume": 41193.0}, {"date": "2018-08-21", "close": 182.5, "volume": 32918.0}, {"date": "2018-08-22", "close": 184.6, "volume": 19320.0}, {"date": "2018-08-23", "close": 189.8, "volume": 9859.0}, {"date": "2018-08-24", "close": 192.1, "volume": 9475.0}, {"date": "2018-08-27", "close": 200.4, "volume": 36936.0}, {"date": "2018-08-28", "close": 204.6, "volume": 46583.0}, {"date": "2018-08-29", "close": 210.0, "volume": 18124.0}, {"date": "2018-08-30", "close": 209.2, "volume": 14804.0}, {"date": "2018-08-31", "close": 203.9, "volume": 17447.0}, {"date": "2018-09-04", "close": 207.1, "volume": 14293.0}, {"date": "2018-09-05", "close": 202.3, "volume": 16262.0}, {"date": "2018-09-06", "close": 202.5, "volume": 11324.0}, {"date": "2018-09-07", "close": 210.4, "volume": 7014.0}, {"date": "2018-09-10", "close": 211.3, "volume": 14987.0}, {"date": "2018-09-11", "close": 244.0, "volume": 40974.0}, {"date": "2018-09-12", "close": 253.9, "volume": 70164.0}, {"date": "2018-09-13", "close": 254.8, "volume": 36640.0}, {"date": "2018-09-14", "close": 275.1, "volume": 56079.0}, {"date": "2018-09-17", "close": 276.5, "volume": 28436.0}, {"date": "2018-09-18", "close": 260.6, "volume": 41598.0}, {"date": "2018-09-19", "close": 263.0, "volume": 24442.0}, {"date": "2018-09-20", "close": 255.5, "volume": 20790.0}, {"date": "2018-09-21", "close": 252.9, "volume": 41919.0}, {"date": "2018-09-24", "close": 255.0, "volume": 15885.0}, {"date": "2018-09-25", "close": 255.8, "volume": 13346.0}, {"date": "2018-09-26", "close": 250.6, "volume": 16114.0}, {"date": "2018-09-27", "close": 247.7, "volume": 18923.0}, {"date": "2018-09-28", "close": 250.4, "volume": 31851.0}, {"date": "2018-10-01", "close": 231.2, "volume": 20479.0}, {"date": "2018-10-02", "close": 227.5, "volume": 26023.0}, {"date": "2018-10-03", "close": 229.3, "volume": 10457.0}, {"date": "2018-10-04", "close": 238.4, "volume": 16864.0}, {"date": "2018-10-05", "close": 228.0, "volume": 15937.0}, {"date": "2018-10-08", "close": 224.8, "volume": 20142.0}, {"date": "2018-10-09", "close": 211.4, "volume": 10738.0}, {"date": "2018-10-10", "close": 209.7, "volume": 22908.0}, {"date": "2018-10-11", "close": 204.1, "volume": 20186.0}, {"date": "2018-10-12", "close": 200.3, "volume": 13357.0}, {"date": "2018-10-15", "close": 201.0, "volume": 10450.0}, {"date": "2018-10-16", "close": 209.0, "volume": 10906.0}, {"date": "2018-10-17", "close": 206.8, "volume": 8820.0}, {"date": "2018-10-18", "close": 204.4, "volume": 12074.0}, {"date": "2018-10-19", "close": 203.9, "volume": 14760.0}, {"date": "2018-10-22", "close": 200.1, "volume": 10083.0}, {"date": "2018-10-23", "close": 197.7, "volume": 10404.0}, {"date": "2018-10-24", "close": 183.1, "volume": 13461.0}, {"date": "2018-10-25", "close": 188.5, "volume": 11083.0}, {"date": "2018-10-26", "close": 190.4, "volume": 10826.0}, {"date": "2018-10-29", "close": 190.3, "volume": 13967.0}, {"date": "2018-10-30", "close": 197.6, "volume": 7277.0}, {"date": "2018-10-31", "close": 211.6, "volume": 10723.0}, {"date": "2018-11-01", "close": 209.6, "volume": 6648.0}, {"date": "2018-11-02", "close": 212.5, "volume": 6365.0}, {"date": "2018-11-05", "close": 200.0, "volume": 7375.0}, {"date": "2018-11-06", "close": 197.9, "volume": 5884.0}, {"date": "2018-11-07", "close": 198.6, "volume": 7118.0}, {"date": "2018-11-08", "close": 192.0, "volume": 8214.0}, {"date": "2018-11-09", "close": 192.4, "volume": 13189.0}, {"date": "2018-11-12", "close": 182.8, "volume": 11921.0}, {"date": "2018-11-13", "close": 177.5, "volume": 15047.0}, {"date": "2018-11-14", "close": 137.3, "volume": 60133.0}, {"date": "2018-11-15", "close": 136.6, "volume": 51964.0}, {"date": "2018-11-16", "close": 146.5, "volume": 17044.0}, {"date": "2018-11-19", "close": 140.3, "volume": 27577.0}, {"date": "2018-11-20", "close": 140.5, "volume": 13514.0}, {"date": "2018-11-21", "close": 152.0, "volume": 8704.0}, {"date": "2018-11-23", "close": 147.9, "volume": 5372.0}, {"date": "2018-11-26", "close": 150.0, "volume": 6865.0}, {"date": "2018-11-27", "close": 145.1, "volume": 6454.0}, {"date": "2018-11-28", "close": 148.0, "volume": 6986.0}, {"date": "2018-11-29", "close": 143.6, "volume": 5834.0}, {"date": "2018-11-30", "close": 143.8, "volume": 10984.0}, {"date": "2018-12-03", "close": 145.0, "volume": 5917.0}, {"date": "2018-12-04", "close": 140.3, "volume": 9220.0}, {"date": "2018-12-06", "close": 140.3, "volume": 29793.0}, {"date": "2018-12-07", "close": 135.1, "volume": 14077.0}, {"date": "2018-12-10", "close": 134.9, "volume": 18749.0}, {"date": "2018-12-11", "close": 134.3, "volume": 18264.0}, {"date": "2018-12-12", "close": 127.1, "volume": 42257.0}, {"date": "2018-12-13", "close": 129.2, "volume": 17263.0}, {"date": "2018-12-14", "close": 135.3, "volume": 24726.0}, {"date": "2018-12-17", "close": 123.4, "volume": 21732.0}, {"date": "2018-12-18", "close": 118.7, "volume": 15436.0}, {"date": "2018-12-19", "close": 112.5, "volume": 24012.0}, {"date": "2018-12-20", "close": 108.5, "volume": 24603.0}, {"date": "2018-12-21", "close": 104.0, "volume": 19702.0}, {"date": "2018-12-24", "close": 105.0, "volume": 14139.0}, {"date": "2018-12-26", "close": 112.9, "volume": 9475.0}, {"date": "2018-12-27", "close": 115.5, "volume": 8757.0}, {"date": "2018-12-28", "close": 106.2, "volume": 24462.0}, {"date": "2018-12-31", "close": 108.3, "volume": 48717.0}, {"date": "2019-01-02", "close": 108.6, "volume": 10619.0}, {"date": "2019-01-03", "close": 108.5, "volume": 9646.0}, {"date": "2019-01-04", "close": 111.3, "volume": 9834.0}, {"date": "2019-01-07", "close": 116.5, "volume": 17891.0}, {"date": "2019-01-08", "close": 118.4, "volume": 14188.0}, {"date": "2019-01-09", "close": 120.9, "volume": 6489.0}, {"date": "2019-01-10", "close": 127.0, "volume": 13730.0}, {"date": "2019-01-11", "close": 134.3, "volume": 29599.0}, {"date": "2019-01-14", "close": 150.0, "volume": 36636.0}, {"date": "2019-01-15", "close": 163.7, "volume": 102660.0}, {"date": "2019-01-16", "close": 181.8, "volume": 57480.0}, {"date": "2019-01-17", "close": 175.8, "volume": 27592.0}, {"date": "2019-01-18", "close": 174.4, "volume": 18840.0}, {"date": "2019-01-22", "close": 167.0, "volume": 16543.0}, {"date": "2019-01-23", "close": 167.0, "volume": 20824.0}, {"date": "2019-01-24", "close": 169.4, "volume": 10302.0}, {"date": "2019-01-25", "close": 176.4, "volume": 21613.0}, {"date": "2019-01-28", "close": 182.9, "volume": 12631.0}, {"date": "2019-01-29", "close": 181.4, "volume": 13464.0}, {"date": "2019-01-30", "close": 173.5, "volume": 34818.0}, {"date": "2019-01-31", "close": 174.9, "volume": 18665.0}, {"date": "2019-02-01", "close": 175.9, "volume": 8808.0}, {"date": "2019-02-04", "close": 163.8, "volume": 16839.0}, {"date": "2019-02-05", "close": 165.6, "volume": 9016.0}, {"date": "2019-02-06", "close": 168.0, "volume": 15575.0}, {"date": "2019-02-07", "close": 164.7, "volume": 11092.0}, {"date": "2019-02-08", "close": 164.3, "volume": 8137.0}, {"date": "2019-02-11", "close": 166.3, "volume": 7286.0}, {"date": "2019-02-12", "close": 171.5, "volume": 9604.0}, {"date": "2019-02-13", "close": 173.0, "volume": 12335.0}, {"date": "2019-02-14", "close": 171.4, "volume": 8173.0}, {"date": "2019-02-15", "close": 172.2, "volume": 9161.0}, {"date": "2019-02-19", "close": 180.0, "volume": 25649.0}, {"date": "2019-02-20", "close": 184.7, "volume": 24866.0}, {"date": "2019-02-21", "close": 183.1, "volume": 9500.0}, {"date": "2019-02-22", "close": 185.3, "volume": 14283.0}, {"date": "2019-02-25", "close": 183.5, "volume": 20678.0}, {"date": "2019-02-26", "close": 176.8, "volume": 10445.0}, {"date": "2019-02-27", "close": 176.9, "volume": 7616.0}, {"date": "2019-02-28", "close": 176.2, "volume": 9969.0}, {"date": "2019-03-01", "close": 192.4, "volume": 29515.0}, {"date": "2019-03-04", "close": 181.1, "volume": 32247.0}, {"date": "2019-03-05", "close": 184.1, "volume": 15842.0}, {"date": "2019-03-06", "close": 170.9, "volume": 96537.0}, {"date": "2019-03-07", "close": 165.1, "volume": 21446.0}, {"date": "2019-03-08", "close": 160.0, "volume": 17298.0}, {"date": "2019-03-11", "close": 161.9, "volume": 19415.0}, {"date": "2019-03-12", "close": 159.1, "volume": 19591.0}, {"date": "2019-03-13", "close": 155.1, "volume": 28540.0}, {"date": "2019-03-14", "close": 155.1, "volume": 18908.0}, {"date": "2019-03-15", "close": 155.5, "volume": 13517.0}, {"date": "2019-03-18", "close": 156.9, "volume": 18328.0}, {"date": "2019-03-19", "close": 156.5, "volume": 16570.0}, {"date": "2019-03-20", "close": 160.0, "volume": 14639.0}, {"date": "2019-03-21", "close": 161.3, "volume": 12410.0}, {"date": "2019-03-22", "close": 153.5, "volume": 15193.0}, {"date": "2019-03-25", "close": 157.8, "volume": 18912.0}, {"date": "2019-03-26", "close": 158.0, "volume": 17040.0}, {"date": "2019-03-27", "close": 159.9, "volume": 14261.0}, {"date": "2019-03-28", "close": 165.2, "volume": 11433.0}, {"date": "2019-03-29", "close": 165.4, "volume": 35536.0}, {"date": "2019-04-01", "close": 170.5, "volume": 12330.0}, {"date": "2019-04-02", "close": 170.9, "volume": 9630.0}, {"date": "2019-04-03", "close": 167.4, "volume": 10881.0}, {"date": "2019-04-04", "close": 168.0, "volume": 9160.0}, {"date": "2019-04-05", "close": 168.2, "volume": 12415.0}, {"date": "2019-04-08", "close": 162.8, "volume": 9746.0}, {"date": "2019-04-09", "close": 159.5, "volume": 7450.0}, {"date": "2019-04-10", "close": 157.2, "volume": 21203.0}, {"date": "2019-04-11", "close": 157.0, "volume": 9161.0}, {"date": "2019-04-12", "close": 154.9, "volume": 5009.0}, {"date": "2019-04-15", "close": 153.0, "volume": 14997.0}, {"date": "2019-04-16", "close": 155.1, "volume": 7847.0}, {"date": "2019-04-17", "close": 148.9, "volume": 13659.0}, {"date": "2019-04-18", "close": 147.5, "volume": 16322.0}, {"date": "2019-04-22", "close": 145.8, "volume": 7160.0}, {"date": "2019-04-23", "close": 148.9, "volume": 20489.0}, {"date": "2019-04-24", "close": 149.3, "volume": 25939.0}, {"date": "2019-04-25", "close": 149.8, "volume": 13805.0}, {"date": "2019-04-26", "close": 150.5, "volume": 8979.0}, {"date": "2019-04-29", "close": 151.2, "volume": 12325.0}, {"date": "2019-04-30", "close": 156.0, "volume": 26739.0}, {"date": "2019-05-01", "close": 156.1, "volume": 7853.0}, {"date": "2019-05-02", "close": 158.0, "volume": 9418.0}, {"date": "2019-05-03", "close": 169.6, "volume": 23447.0}, {"date": "2019-05-06", "close": 173.9, "volume": 19980.0}, {"date": "2019-05-07", "close": 171.2, "volume": 16985.0}, {"date": "2019-05-08", "close": 175.8, "volume": 8976.0}, {"date": "2019-05-09", "close": 168.7, "volume": 35992.0}, {"date": "2019-05-10", "close": 212.5, "volume": 152785.0}, {"date": "2019-05-13", "close": 210.0, "volume": 50407.0}, {"date": "2019-05-14", "close": 201.8, "volume": 37128.0}, {"date": "2019-05-15", "close": 200.7, "volume": 34775.0}, {"date": "2019-05-16", "close": 201.0, "volume": 36092.0}, {"date": "2019-05-17", "close": 197.8, "volume": 17924.0}, {"date": "2019-05-20", "close": 203.8, "volume": 14273.0}, {"date": "2019-05-21", "close": 214.1, "volume": 21577.0}, {"date": "2019-05-22", "close": 218.0, "volume": 15599.0}, {"date": "2019-05-23", "close": 217.9, "volume": 8074.0}, {"date": "2019-05-24", "close": 225.0, "volume": 27945.0}, {"date": "2019-05-28", "close": 235.5, "volume": 43163.0}, {"date": "2019-05-29", "close": 230.7, "volume": 26781.0}, {"date": "2019-05-30", "close": 231.5, "volume": 27129.0}, {"date": "2019-05-31", "close": 229.5, "volume": 27149.0}, {"date": "2019-06-03", "close": 230.1, "volume": 25728.0}, {"date": "2019-06-04", "close": 232.6, "volume": 37311.0}, {"date": "2019-06-05", "close": 249.9, "volume": 55018.0}, {"date": "2019-06-06", "close": 244.9, "volume": 54342.0}, {"date": "2019-06-07", "close": 258.6, "volume": 57180.0}, {"date": "2019-06-10", "close": 255.5, "volume": 50160.0}, {"date": "2019-06-11", "close": 250.9, "volume": 24585.0}, {"date": "2019-06-12", "close": 250.5, "volume": 22163.0}, {"date": "2019-06-13", "close": 256.7, "volume": 29064.0}, {"date": "2019-06-14", "close": 251.7, "volume": 15339.0}, {"date": "2019-06-17", "close": 250.1, "volume": 18524.0}, {"date": "2019-06-18", "close": 249.3, "volume": 21041.0}, {"date": "2019-06-19", "close": 244.4, "volume": 22570.0}, {"date": "2019-06-20", "close": 240.1, "volume": 22386.0}, {"date": "2019-06-21", "close": 238.6, "volume": 36773.0}, {"date": "2019-06-24", "close": 238.7, "volume": 36111.0}, {"date": "2019-06-25", "close": 236.1, "volume": 26577.0}, {"date": "2019-06-26", "close": 235.4, "volume": 16043.0}, {"date": "2019-06-27", "close": 245.9, "volume": 25068.0}, {"date": "2019-06-28", "close": 259.8, "volume": 129186.0}, {"date": "2019-07-01", "close": 285.1, "volume": 86117.0}, {"date": "2019-07-02", "close": 297.9, "volume": 50911.0}, {"date": "2019-07-03", "close": 295.0, "volume": 30119.0}, {"date": "2019-07-05", "close": 295.8, "volume": 19356.0}, {"date": "2019-07-08", "close": 288.9, "volume": 14513.0}, {"date": "2019-07-09", "close": 287.1, "volume": 17417.0}, {"date": "2019-07-10", "close": 282.5, "volume": 18927.0}, {"date": "2019-07-11", "close": 279.7, "volume": 22122.0}, {"date": "2019-07-12", "close": 280.4, "volume": 33791.0}, {"date": "2019-07-15", "close": 276.5, "volume": 17419.0}, {"date": "2019-07-16", "close": 276.5, "volume": 17618.0}, {"date": "2019-07-17", "close": 276.0, "volume": 18021.0}, {"date": "2019-07-18", "close": 279.5, "volume": 22702.0}, {"date": "2019-07-19", "close": 277.0, "volume": 24498.0}, {"date": "2019-07-22", "close": 276.3, "volume": 19659.0}, {"date": "2019-07-23", "close": 282.5, "volume": 18589.0}, {"date": "2019-07-24", "close": 297.6, "volume": 32057.0}, {"date": "2019-07-25", "close": 285.1, "volume": 46854.0}, {"date": "2019-07-26", "close": 290.6, "volume": 21296.0}, {"date": "2019-07-29", "close": 291.5, "volume": 26463.0}, {"date": "2019-07-30", "close": 291.1, "volume": 16518.0}, {"date": "2019-07-31", "close": 284.0, "volume": 23457.0}, {"date": "2019-08-01", "close": 285.3, "volume": 20857.0}, {"date": "2019-08-02", "close": 282.8, "volume": 18297.0}, {"date": "2019-08-05", "close": 272.9, "volume": 23969.0}, {"date": "2019-08-06", "close": 271.9, "volume": 25048.0}, {"date": "2019-08-07", "close": 274.1, "volume": 24167.0}, {"date": "2019-08-08", "close": 329.4, "volume": 122425.0}, {"date": "2019-08-09", "close": 329.0, "volume": 49451.0}, {"date": "2019-08-12", "close": 315.4, "volume": 58096.0}, {"date": "2019-08-13", "close": 340.1, "volume": 66318.0}, {"date": "2019-08-14", "close": 339.3, "volume": 38416.0}, {"date": "2019-08-15", "close": 332.6, "volume": 12996.0}, {"date": "2019-08-16", "close": 339.8, "volume": 24519.0}, {"date": "2019-08-19", "close": 326.3, "volume": 20436.0}, {"date": "2019-08-20", "close": 325.0, "volume": 36712.0}, {"date": "2019-08-21", "close": 325.3, "volume": 61684.0}, {"date": "2019-08-22", "close": 324.1, "volume": 157712.0}, {"date": "2019-08-23", "close": 333.7, "volume": 48697.0}, {"date": "2019-08-26", "close": 344.8, "volume": 50327.0}, {"date": "2019-08-27", "close": 362.0, "volume": 82887.0}, {"date": "2019-08-28", "close": 369.2, "volume": 101191.0}, {"date": "2019-08-29", "close": 372.5, "volume": 45229.0}, {"date": "2019-08-30", "close": 375.7, "volume": 28891.0}, {"date": "2019-09-03", "close": 363.5, "volume": 44146.0}, {"date": "2019-09-04", "close": 354.4, "volume": 68229.0}, {"date": "2019-09-05", "close": 374.9, "volume": 40288.0}, {"date": "2019-09-06", "close": 383.1, "volume": 44776.0}, {"date": "2019-09-09", "close": 382.7, "volume": 37634.0}, {"date": "2019-09-10", "close": 341.5, "volume": 119788.0}, {"date": "2019-09-11", "close": 374.2, "volume": 251465.0}, {"date": "2019-09-12", "close": 374.7, "volume": 75872.0}, {"date": "2019-09-13", "close": 354.2, "volume": 40444.0}, {"date": "2019-09-16", "close": 339.1, "volume": 54123.0}, {"date": "2019-09-17", "close": 344.2, "volume": 25950.0}, {"date": "2019-09-18", "close": 341.0, "volume": 45503.0}, {"date": "2019-09-19", "close": 355.1, "volume": 37003.0}, {"date": "2019-09-20", "close": 361.0, "volume": 31193.0}, {"date": "2019-09-23", "close": 357.9, "volume": 29296.0}, {"date": "2019-09-24", "close": 333.7, "volume": 58545.0}, {"date": "2019-09-25", "close": 332.6, "volume": 61386.0}, {"date": "2019-09-26", "close": 332.7, "volume": 43262.0}, {"date": "2019-09-27", "close": 334.0, "volume": 59623.0}, {"date": "2019-09-30", "close": 335.2, "volume": 58079.0}, {"date": "2019-10-01", "close": 338.7, "volume": 38316.0}, {"date": "2019-10-02", "close": 347.7, "volume": 36240.0}, {"date": "2019-10-03", "close": 346.3, "volume": 24455.0}, {"date": "2019-10-04", "close": 334.4, "volume": 55906.0}, {"date": "2019-10-07", "close": 337.3, "volume": 31258.0}, {"date": "2019-10-08", "close": 330.2, "volume": 25079.0}, {"date": "2019-10-09", "close": 337.8, "volume": 13727.0}, {"date": "2019-10-10", "close": 347.8, "volume": 28722.0}, {"date": "2019-10-11", "close": 369.8, "volume": 48502.0}, {"date": "2019-10-14", "close": 371.0, "volume": 38410.0}, {"date": "2019-10-15", "close": 382.5, "volume": 54723.0}, {"date": "2019-10-16", "close": 387.7, "volume": 35446.0}, {"date": "2019-10-17", "close": 388.5, "volume": 37603.0}, {"date": "2019-10-18", "close": 381.2, "volume": 21632.0}, {"date": "2019-10-21", "close": 379.5, "volume": 24929.0}, {"date": "2019-10-22", "close": 370.8, "volume": 35925.0}, {"date": "2019-10-23", "close": 370.55, "volume": 47367.0}, {"date": "2019-10-24", "close": 371.9, "volume": 36871.0}, {"date": "2019-10-25", "close": 381.0, "volume": 48156.0}, {"date": "2019-10-28", "close": 382.7, "volume": 32941.0}, {"date": "2019-10-29", "close": 396.0, "volume": 38843.0}, {"date": "2019-10-30", "close": 406.0, "volume": 21516.0}, {"date": "2019-10-31", "close": 419.1, "volume": 28988.0}, {"date": "2019-11-01", "close": 414.5, "volume": 24644.0}, {"date": "2019-11-04", "close": 410.0, "volume": 15627.0}, {"date": "2019-11-05", "close": 406.7, "volume": 18179.0}, {"date": "2019-11-06", "close": 416.9, "volume": 22839.0}, {"date": "2019-11-07", "close": 400.0, "volume": 27615.0}, {"date": "2019-11-08", "close": 400.1, "volume": 30900.0}, {"date": "2019-11-11", "close": 396.4, "volume": 44016.0}, {"date": "2019-11-12", "close": 398.5, "volume": 55281.0}, {"date": "2019-11-13", "close": 569.4, "volume": 355544.0}, {"date": "2019-11-14", "close": 584.5, "volume": 140856.0}, {"date": "2019-11-15", "close": 566.6, "volume": 106623.0}, {"date": "2019-11-18", "close": 549.5, "volume": 66314.0}, {"date": "2019-11-19", "close": 590.3, "volume": 65597.0}, {"date": "2019-11-20", "close": 593.6, "volume": 40489.0}, {"date": "2019-11-21", "close": 564.5, "volume": 61182.0}, {"date": "2019-11-22", "close": 578.4, "volume": 45020.0}, {"date": "2019-11-25", "close": 547.8, "volume": 61880.0}, {"date": "2019-11-26", "close": 566.9, "volume": 91508.0}, {"date": "2019-11-27", "close": 566.2, "volume": 32819.0}, {"date": "2019-11-29", "close": 560.5, "volume": 20619.0}, {"date": "2019-12-02", "close": 589.1, "volume": 74993.0}, {"date": "2019-12-03", "close": 617.2, "volume": 95318.0}, {"date": "2019-12-04", "close": 639.4, "volume": 79823.0}, {"date": "2019-12-05", "close": 637.0, "volume": 75762.0}, {"date": "2019-12-06", "close": 613.5, "volume": 47885.0}, {"date": "2019-12-09", "close": 592.25, "volume": 92617.0}, {"date": "2019-12-10", "close": 583.4, "volume": 57590.0}, {"date": "2019-12-11", "close": 576.9, "volume": 18836.0}, {"date": "2019-12-12", "close": 572.5, "volume": 39155.0}, {"date": "2019-12-13", "close": 569.9, "volume": 31378.0}, {"date": "2019-12-16", "close": 589.5, "volume": 62733.0}, {"date": "2019-12-17", "close": 585.2, "volume": 36987.0}, {"date": "2019-12-18", "close": 588.4, "volume": 23476.0}, {"date": "2019-12-19", "close": 596.0, "volume": 28331.0}, {"date": "2019-12-20", "close": 612.4, "volume": 43952.0}, {"date": "2019-12-23", "close": 612.2, "volume": 30625.0}, {"date": "2019-12-24", "close": 624.5, "volume": 17116.0}, {"date": "2019-12-26", "close": 642.8, "volume": 42102.0}, {"date": "2019-12-27", "close": 649.6, "volume": 33331.0}, {"date": "2019-12-30", "close": 615.1, "volume": 46335.0}, {"date": "2019-12-31", "close": 628.6, "volume": 20634.0}, {"date": "2020-01-02", "close": 620.9, "volume": 52357.0}, {"date": "2020-01-03", "close": 633.0, "volume": 28916.0}, {"date": "2020-01-06", "close": 635.3, "volume": 17647.0}, {"date": "2020-01-07", "close": 666.6, "volume": 48559.0}, {"date": "2020-01-08", "close": 670.9, "volume": 20696.0}, {"date": "2020-01-09", "close": 688.7, "volume": 43220.0}, {"date": "2020-01-10", "close": 682.3, "volume": 27610.0}, {"date": "2020-01-13", "close": 850.5, "volume": 175997.0}, {"date": "2020-01-14", "close": 877.3, "volume": 89314.0}, {"date": "2020-01-15", "close": 829.9, "volume": 93047.0}, {"date": "2020-01-16", "close": 839.5, "volume": 68474.0}, {"date": "2020-01-17", "close": 835.0, "volume": 51770.0}, {"date": "2020-01-21", "close": 860.7, "volume": 60275.0}, {"date": "2020-01-22", "close": 873.3, "volume": 26984.0}, {"date": "2020-01-23", "close": 868.2, "volume": 25133.0}, {"date": "2020-01-24", "close": 880.0, "volume": 32248.0}, {"date": "2020-01-27", "close": 841.8, "volume": 64018.0}, {"date": "2020-01-28", "close": 854.6, "volume": 29827.0}, {"date": "2020-01-29", "close": 857.0, "volume": 23900.0}, {"date": "2020-01-30", "close": 846.6, "volume": 49601.0}, {"date": "2020-01-31", "close": 839.2, "volume": 18495.0}, {"date": "2020-02-03", "close": 849.4, "volume": 25267.0}, {"date": "2020-02-04", "close": 865.7, "volume": 30099.0}, {"date": "2020-02-05", "close": 855.2, "volume": 36422.0}, {"date": "2020-02-06", "close": 929.7, "volume": 98735.0}, {"date": "2020-02-07", "close": 936.3, "volume": 49950.0}, {"date": "2020-02-10", "close": 977.7, "volume": 59951.0}, {"date": "2020-02-11", "close": 935.2, "volume": 45443.0}, {"date": "2020-02-12", "close": 936.9, "volume": 30965.0}, {"date": "2020-02-13", "close": 930.7, "volume": 36850.0}, {"date": "2020-02-14", "close": 981.6, "volume": 43830.0}, {"date": "2020-02-18", "close": 1026.6, "volume": 75910.0}, {"date": "2020-02-19", "close": 1029.9, "volume": 42155.0}, {"date": "2020-02-20", "close": 988.8, "volume": 59653.0}, {"date": "2020-02-21", "close": 958.7, "volume": 37703.0}, {"date": "2020-02-24", "close": 912.4, "volume": 48181.0}, {"date": "2020-02-25", "close": 849.7, "volume": 61342.0}, {"date": "2020-02-26", "close": 838.8, "volume": 36450.0}, {"date": "2020-02-27", "close": 802.3, "volume": 66973.0}, {"date": "2020-02-28", "close": 793.9, "volume": 63766.0}, {"date": "2020-03-02", "close": 857.3, "volume": 91695.0}, {"date": "2020-03-03", "close": 862.0, "volume": 126796.0}, {"date": "2020-03-04", "close": 545.5, "volume": 525828.0}, {"date": "2020-03-05", "close": 528.6, "volume": 181496.0}, {"date": "2020-03-06", "close": 482.5, "volume": 117686.0}, {"date": "2020-03-09", "close": 423.5, "volume": 106792.0}, {"date": "2020-03-10", "close": 454.2, "volume": 137576.0}, {"date": "2020-03-11", "close": 458.3, "volume": 111978.0}, {"date": "2020-03-12", "close": 434.8, "volume": 120720.0}, {"date": "2020-03-13", "close": 508.9, "volume": 124904.0}, {"date": "2020-03-16", "close": 436.8, "volume": 159438.0}, {"date": "2020-03-17", "close": 444.2, "volume": 143215.0}, {"date": "2020-03-18", "close": 299.0, "volume": 168966.0}, {"date": "2020-03-19", "close": 305.3, "volume": 138554.0}, {"date": "2020-03-20", "close": 303.9, "volume": 162627.0}, {"date": "2020-03-23", "close": 294.9, "volume": 116216.0}, {"date": "2020-03-24", "close": 395.1, "volume": 128194.0}, {"date": "2020-03-25", "close": 416.4, "volume": 153170.0}, {"date": "2020-03-26", "close": 428.8, "volume": 122616.0}, {"date": "2020-03-27", "close": 370.0, "volume": 86504.0}, {"date": "2020-03-30", "close": 363.9, "volume": 82986.0}, {"date": "2020-03-31", "close": 349.6, "volume": 162934.0}, {"date": "2020-04-01", "close": 324.7, "volume": 73954.0}, {"date": "2020-04-02", "close": 306.3, "volume": 76586.0}, {"date": "2020-04-03", "close": 297.2, "volume": 91237.0}, {"date": "2020-04-06", "close": 375.1, "volume": 129414.0}, {"date": "2020-04-07", "close": 383.6, "volume": 102984.0}, {"date": "2020-04-08", "close": 428.9, "volume": 85025.0}, {"date": "2020-04-09", "close": 436.8, "volume": 168027.0}, {"date": "2020-04-13", "close": 420.7, "volume": 95010.0}, {"date": "2020-04-14", "close": 462.1, "volume": 62125.0}, {"date": "2020-04-15", "close": 432.5, "volume": 64810.0}, {"date": "2020-04-16", "close": 440.5, "volume": 58322.0}, {"date": "2020-04-17", "close": 464.4, "volume": 61300.0}, {"date": "2020-04-20", "close": 443.7, "volume": 49693.0}, {"date": "2020-04-21", "close": 398.4, "volume": 143576.0}, {"date": "2020-04-22", "close": 408.2, "volume": 58838.0}, {"date": "2020-04-23", "close": 417.2, "volume": 56107.0}, {"date": "2020-04-24", "close": 423.6, "volume": 66274.0}, {"date": "2020-04-27", "close": 432.3, "volume": 88700.0}, {"date": "2020-04-28", "close": 469.4, "volume": 98558.0}, {"date": "2020-04-29", "close": 488.1, "volume": 162478.0}, {"date": "2020-04-30", "close": 449.5, "volume": 78424.0}, {"date": "2020-05-01", "close": 447.6, "volume": 54516.0}, {"date": "2020-05-04", "close": 441.8, "volume": 35208.0}, {"date": "2020-05-05", "close": 461.0, "volume": 58564.0}, {"date": "2020-05-06", "close": 464.3, "volume": 76612.0}, {"date": "2020-05-07", "close": 487.1, "volume": 76472.0}, {"date": "2020-05-08", "close": 506.6, "volume": 60183.0}, {"date": "2020-05-11", "close": 478.2, "volume": 124213.0}, {"date": "2020-05-12", "close": 572.3, "volume": 306879.0}, {"date": "2020-05-13", "close": 495.1, "volume": 137349.0}, {"date": "2020-05-14", "close": 514.95, "volume": 102379.0}, {"date": "2020-05-15", "close": 551.9, "volume": 99058.0}, {"date": "2020-05-18", "close": 577.1, "volume": 72379.0}, {"date": "2020-05-19", "close": 630.7, "volume": 186028.0}, {"date": "2020-05-20", "close": 677.3, "volume": 152664.0}, {"date": "2020-05-21", "close": 687.4, "volume": 57946.0}, {"date": "2020-05-22", "close": 707.4, "volume": 49641.0}, {"date": "2020-05-26", "close": 668.9, "volume": 97220.0}, {"date": "2020-05-27", "close": 659.6, "volume": 71311.0}, {"date": "2020-05-28", "close": 625.8, "volume": 60468.0}, {"date": "2020-05-29", "close": 680.9, "volume": 83876.0}, {"date": "2020-06-01", "close": 730.6, "volume": 86149.0}, {"date": "2020-06-02", "close": 741.3, "volume": 52831.0}, {"date": "2020-06-03", "close": 776.3, "volume": 72425.0}, {"date": "2020-06-04", "close": 781.2, "volume": 98365.0}, {"date": "2020-06-05", "close": 798.6, "volume": 90806.0}, {"date": "2020-06-08", "close": 791.4, "volume": 57844.0}, {"date": "2020-06-09", "close": 812.8, "volume": 46808.0}, {"date": "2020-06-10", "close": 764.5, "volume": 82368.0}, {"date": "2020-06-11", "close": 695.0, "volume": 93654.0}, {"date": "2020-06-12", "close": 668.45, "volume": 99890.0}, {"date": "2020-06-15", "close": 698.8, "volume": 74386.0}, {"date": "2020-06-16", "close": 749.3, "volume": 55060.0}, {"date": "2020-06-17", "close": 748.3, "volume": 61340.0}, {"date": "2020-06-18", "close": 781.1, "volume": 42129.0}, {"date": "2020-06-19", "close": 744.9, "volume": 71772.0}, {"date": "2020-06-22", "close": 769.2, "volume": 43895.0}, {"date": "2020-06-23", "close": 762.2, "volume": 56836.0}, {"date": "2020-06-24", "close": 720.0, "volume": 69595.0}, {"date": "2020-06-25", "close": 723.8, "volume": 74285.0}, {"date": "2020-06-26", "close": 688.4, "volume": 205759.0}, {"date": "2020-06-29", "close": 696.1, "volume": 50575.0}, {"date": "2020-06-30", "close": 699.8, "volume": 41490.0}, {"date": "2020-07-01", "close": 668.4, "volume": 60471.0}, {"date": "2020-07-02", "close": 675.0, "volume": 43312.0}, {"date": "2020-07-06", "close": 713.6, "volume": 73227.0}, {"date": "2020-07-07", "close": 689.7, "volume": 48969.0}, {"date": "2020-07-08", "close": 703.3, "volume": 32381.0}, {"date": "2020-07-09", "close": 786.6, "volume": 86333.0}, {"date": "2020-07-10", "close": 791.7, "volume": 47442.0}, {"date": "2020-07-13", "close": 721.3, "volume": 95904.0}, {"date": "2020-07-14", "close": 709.1, "volume": 58733.0}, {"date": "2020-07-15", "close": 769.3, "volume": 42961.0}, {"date": "2020-07-16", "close": 782.5, "volume": 26920.0}, {"date": "2020-07-17", "close": 774.9, "volume": 22023.0}, {"date": "2020-07-20", "close": 785.0, "volume": 30108.0}, {"date": "2020-07-21", "close": 737.2, "volume": 48058.0}, {"date": "2020-07-22", "close": 732.7, "volume": 26228.0}, {"date": "2020-07-23", "close": 695.3, "volume": 47491.0}, {"date": "2020-07-24", "close": 677.0, "volume": 45846.0}, {"date": "2020-07-27", "close": 695.7, "volume": 18599.0}, {"date": "2020-07-28", "close": 667.9, "volume": 21704.0}, {"date": "2020-07-29", "close": 658.2, "volume": 31320.0}, {"date": "2020-07-30", "close": 662.0, "volume": 33643.0}, {"date": "2020-07-31", "close": 664.2, "volume": 42539.0}, {"date": "2020-08-03", "close": 727.3, "volume": 67214.0}, {"date": "2020-08-04", "close": 726.7, "volume": 54309.0}, {"date": "2020-08-05", "close": 660.8, "volume": 320739.0}, {"date": "2020-08-06", "close": 679.6, "volume": 71109.0}, {"date": "2020-08-07", "close": 662.8, "volume": 56541.0}, {"date": "2020-08-10", "close": 719.6, "volume": 63622.0}, {"date": "2020-08-11", "close": 720.9, "volume": 46972.0}, {"date": "2020-08-12", "close": 750.9, "volume": 58356.0}, {"date": "2020-08-13", "close": 801.6, "volume": 54356.0}, {"date": "2020-08-14", "close": 819.0, "volume": 32541.0}, {"date": "2020-08-17", "close": 797.2, "volume": 36413.0}, {"date": "2020-08-18", "close": 799.6, "volume": 28463.0}, {"date": "2020-08-19", "close": 852.0, "volume": 59182.0}, {"date": "2020-08-20", "close": 857.2, "volume": 28546.0}, {"date": "2020-08-21", "close": 827.3, "volume": 67349.0}, {"date": "2020-08-24", "close": 781.7, "volume": 66276.0}, {"date": "2020-08-25", "close": 811.2, "volume": 28546.0}, {"date": "2020-08-26", "close": 815.1, "volume": 36204.0}, {"date": "2020-08-27", "close": 802.2, "volume": 24866.0}, {"date": "2020-08-28", "close": 757.2, "volume": 40250.0}, {"date": "2020-08-31", "close": 758.5, "volume": 46336.0}, {"date": "2020-09-01", "close": 797.6, "volume": 70597.0}, {"date": "2020-09-02", "close": 778.2, "volume": 47147.0}, {"date": "2020-09-03", "close": 733.0, "volume": 46512.0}, {"date": "2020-09-04", "close": 700.9, "volume": 53346.0}, {"date": "2020-09-08", "close": 688.3, "volume": 35446.0}, {"date": "2020-09-09", "close": 695.2, "volume": 34584.0}, {"date": "2020-09-10", "close": 695.9, "volume": 50354.0}, {"date": "2020-09-11", "close": 662.4, "volume": 39982.0}, {"date": "2020-09-14", "close": 734.0, "volume": 52893.0}, {"date": "2020-09-15", "close": 722.7, "volume": 29669.0}, {"date": "2020-09-16", "close": 721.5, "volume": 24049.0}, {"date": "2020-09-17", "close": 642.55, "volume": 180087.0}, {"date": "2020-09-18", "close": 655.2, "volume": 185261.0}, {"date": "2020-09-21", "close": 656.4, "volume": 66888.0}, {"date": "2020-09-22", "close": 687.4, "volume": 75929.0}, {"date": "2020-09-23", "close": 648.0, "volume": 43346.0}, {"date": "2020-09-24", "close": 647.9, "volume": 64092.0}, {"date": "2020-09-25", "close": 679.2, "volume": 36662.0}, {"date": "2020-09-28", "close": 687.9, "volume": 54327.0}, {"date": "2020-09-29", "close": 700.1, "volume": 51099.0}, {"date": "2020-09-30", "close": 705.7, "volume": 50225.0}, {"date": "2020-10-01", "close": 715.5, "volume": 45857.0}, {"date": "2020-10-02", "close": 715.1, "volume": 49436.0}, {"date": "2020-10-05", "close": 744.5, "volume": 33332.0}, {"date": "2020-10-06", "close": 729.1, "volume": 40752.0}, {"date": "2020-10-07", "close": 759.0, "volume": 24600.0}, {"date": "2020-10-08", "close": 780.5, "volume": 40811.0}, {"date": "2020-10-09", "close": 809.2, "volume": 55427.0}, {"date": "2020-10-12", "close": 828.7, "volume": 35942.0}, {"date": "2020-10-13", "close": 814.7, "volume": 25295.0}, {"date": "2020-10-14", "close": 843.5, "volume": 76735.0}, {"date": "2020-10-15", "close": 822.4, "volume": 47570.0}, {"date": "2020-10-16", "close": 803.8, "volume": 32765.0}, {"date": "2020-10-19", "close": 801.6, "volume": 47054.0}, {"date": "2020-10-20", "close": 790.4, "volume": 59610.0}, {"date": "2020-10-21", "close": 824.9, "volume": 53678.0}, {"date": "2020-10-22", "close": 828.4, "volume": 30748.0}, {"date": "2020-10-23", "close": 851.1, "volume": 23901.0}, {"date": "2020-10-26", "close": 841.6, "volume": 47956.0}, {"date": "2020-10-27", "close": 842.1, "volume": 50320.0}, {"date": "2020-10-28", "close": 786.2, "volume": 57525.0}, {"date": "2020-10-29", "close": 756.0, "volume": 39058.0}, {"date": "2020-10-30", "close": 738.2, "volume": 58337.0}, {"date": "2020-11-02", "close": 764.6, "volume": 82361.0}, {"date": "2020-11-03", "close": 759.7, "volume": 85018.0}, {"date": "2020-11-04", "close": 836.2, "volume": 77849.0}, {"date": "2020-11-05", "close": 886.1, "volume": 50013.0}, {"date": "2020-11-06", "close": 905.7, "volume": 44015.0}, {"date": "2020-11-09", "close": 1011.5, "volume": 113983.0}, {"date": "2020-11-10", "close": 1063.6, "volume": 61813.0}, {"date": "2020-11-11", "close": 1083.3, "volume": 47133.0}, {"date": "2020-11-12", "close": 1108.5, "volume": 79035.0}, {"date": "2020-11-13", "close": 1122.0, "volume": 40090.0}, {"date": "2020-11-16", "close": 1142.9, "volume": 39689.0}, {"date": "2020-11-17", "close": 1128.2, "volume": 46682.0}, {"date": "2020-11-18", "close": 1131.7, "volume": 37890.0}, {"date": "2020-11-19", "close": 1190.0, "volume": 36552.0}, {"date": "2020-11-20", "close": 1193.3, "volume": 40492.0}, {"date": "2020-11-23", "close": 1189.8, "volume": 50223.0}, {"date": "2020-11-24", "close": 1217.6, "volume": 36498.0}, {"date": "2020-11-25", "close": 1231.2, "volume": 49045.0}, {"date": "2020-11-27", "close": 1193.3, "volume": 30597.0}, {"date": "2020-11-30", "close": 1186.8, "volume": 46558.0}, {"date": "2020-12-01", "close": 1237.1, "volume": 57879.0}, {"date": "2020-12-02", "close": 1155.4, "volume": 54658.0}, {"date": "2020-12-03", "close": 1178.2, "volume": 23086.0}, {"date": "2020-12-04", "close": 1231.9, "volume": 43882.0}, {"date": "2020-12-07", "close": 1182.9, "volume": 29626.0}, {"date": "2020-12-08", "close": 1280.3, "volume": 65890.0}, {"date": "2020-12-09", "close": 1275.3, "volume": 39912.0}, {"date": "2020-12-10", "close": 1351.4, "volume": 39491.0}, {"date": "2020-12-11", "close": 1337.7, "volume": 20990.0}, {"date": "2020-12-14", "close": 1372.2, "volume": 48719.0}, {"date": "2020-12-15", "close": 1331.6, "volume": 67418.0}, {"date": "2020-12-16", "close": 1349.3, "volume": 43421.0}, {"date": "2020-12-17", "close": 1374.8, "volume": 44205.0}, {"date": "2020-12-18", "close": 1409.1, "volume": 68331.0}, {"date": "2020-12-21", "close": 1460.8, "volume": 55055.0}, {"date": "2020-12-22", "close": 1451.2, "volume": 50892.0}, {"date": "2020-12-23", "close": 1447.3, "volume": 21636.0}, {"date": "2020-12-24", "close": 1430.2, "volume": 13886.0}, {"date": "2020-12-28", "close": 1354.1, "volume": 47746.0}, {"date": "2020-12-29", "close": 1414.2, "volume": 34955.0}, {"date": "2020-12-30", "close": 1437.05, "volume": 45187.0}, {"date": "2020-12-31", "close": 1427.7, "volume": 21187.0}, {"date": "2021-01-04", "close": 1356.9, "volume": 48450.0}, {"date": "2021-01-05", "close": 1359.7, "volume": 30500.0}, {"date": "2021-01-06", "close": 1350.0, "volume": 33764.0}, {"date": "2021-01-07", "close": 1444.9, "volume": 28137.0}, {"date": "2021-01-08", "close": 1472.0, "volume": 41421.0}, {"date": "2021-01-11", "close": 1408.0, "volume": 39241.0}, {"date": "2021-01-12", "close": 1393.8, "volume": 27346.0}, {"date": "2021-01-13", "close": 1324.8, "volume": 38911.0}, {"date": "2021-01-14", "close": 1216.1, "volume": 90090.0}, {"date": "2021-01-15", "close": 1154.4, "volume": 58734.0}, {"date": "2021-01-19", "close": 1167.4, "volume": 54029.0}, {"date": "2021-01-20", "close": 1213.1, "volume": 43407.0}, {"date": "2021-01-21", "close": 1221.8, "volume": 32203.0}, {"date": "2021-01-22", "close": 1220.2, "volume": 23671.0}, {"date": "2021-01-25", "close": 1248.2, "volume": 69157.0}, {"date": "2021-01-26", "close": 1204.5, "volume": 42303.0}, {"date": "2021-01-27", "close": 1226.9, "volume": 45090.0}, {"date": "2021-01-28", "close": 1261.4, "volume": 60402.0}, {"date": "2021-01-29", "close": 1222.7, "volume": 26355.0}, {"date": "2021-02-01", "close": 1240.3, "volume": 63614.0}, {"date": "2021-02-02", "close": 1351.0, "volume": 33702.0}, {"date": "2021-02-03", "close": 1342.9, "volume": 27712.0}, {"date": "2021-02-04", "close": 1399.0, "volume": 25864.0}, {"date": "2021-02-05", "close": 1460.9, "volume": 29371.0}, {"date": "2021-02-08", "close": 1520.5, "volume": 23744.0}, {"date": "2021-02-09", "close": 1533.0, "volume": 24642.0}, {"date": "2021-02-10", "close": 1516.2, "volume": 32736.0}, {"date": "2021-02-11", "close": 1555.3, "volume": 26443.0}, {"date": "2021-02-12", "close": 1571.8, "volume": 16650.0}, {"date": "2021-02-16", "close": 1551.7, "volume": 21723.0}, {"date": "2021-02-17", "close": 1528.7, "volume": 35697.0}, {"date": "2021-02-18", "close": 1475.1, "volume": 33408.0}, {"date": "2021-02-19", "close": 1520.5, "volume": 30531.0}, {"date": "2021-02-22", "close": 1422.1, "volume": 31559.0}, {"date": "2021-02-23", "close": 1387.1, "volume": 51716.0}, {"date": "2021-02-24", "close": 1399.6, "volume": 25569.0}, {"date": "2021-02-25", "close": 1328.7, "volume": 24733.0}, {"date": "2021-02-26", "close": 1324.3, "volume": 32287.0}, {"date": "2021-03-01", "close": 1412.8, "volume": 93328.0}, {"date": "2021-03-02", "close": 1340.0, "volume": 77768.0}, {"date": "2021-03-03", "close": 1250.1, "volume": 305498.0}, {"date": "2021-03-04", "close": 1260.2, "volume": 135452.0}, {"date": "2021-03-05", "close": 1280.6, "volume": 133076.0}, {"date": "2021-03-08", "close": 1208.4, "volume": 51637.0}, {"date": "2021-03-09", "close": 1289.8, "volume": 57698.0}, {"date": "2021-03-10", "close": 1273.7, "volume": 39073.0}, {"date": "2021-03-11", "close": 1323.9, "volume": 72289.0}, {"date": "2021-03-12", "close": 1319.7, "volume": 37992.0}, {"date": "2021-03-15", "close": 1321.1, "volume": 28787.0}, {"date": "2021-03-16", "close": 1273.7, "volume": 42087.0}, {"date": "2021-03-17", "close": 1306.5, "volume": 50738.0}, {"date": "2021-03-18", "close": 1234.6, "volume": 42820.0}, {"date": "2021-03-19", "close": 1278.6, "volume": 63087.0}, {"date": "2021-03-22", "close": 1281.8, "volume": 37541.0}, {"date": "2021-03-23", "close": 1236.3, "volume": 43462.0}, {"date": "2021-03-24", "close": 1155.9, "volume": 48735.0}, {"date": "2021-03-25", "close": 1173.1, "volume": 30318.0}, {"date": "2021-03-26", "close": 1139.8, "volume": 26112.0}, {"date": "2021-03-29", "close": 1094.2, "volume": 32321.0}, {"date": "2021-03-30", "close": 1098.2, "volume": 53957.0}, {"date": "2021-03-31", "close": 1097.0, "volume": 46647.0}, {"date": "2021-04-01", "close": 1192.4, "volume": 36018.0}, {"date": "2021-04-05", "close": 1113.3, "volume": 34713.0}, {"date": "2021-04-06", "close": 1143.7, "volume": 26565.0}, {"date": "2021-04-07", "close": 1099.3, "volume": 33697.0}, {"date": "2021-04-08", "close": 1118.9, "volume": 49626.0}, {"date": "2021-04-09", "close": 1109.0, "volume": 29017.0}, {"date": "2021-04-12", "close": 1123.0, "volume": 30207.0}, {"date": "2021-04-13", "close": 1055.0, "volume": 114417.0}, {"date": "2021-04-14", "close": 1201.8, "volume": 97658.0}, {"date": "2021-04-15", "close": 1210.5, "volume": 40964.0}, {"date": "2021-04-16", "close": 1240.3, "volume": 38221.0}, {"date": "2021-04-19", "close": 1213.7, "volume": 32328.0}, {"date": "2021-04-20", "close": 1180.1, "volume": 27160.0}, {"date": "2021-04-21", "close": 1196.6, "volume": 41108.0}, {"date": "2021-04-22", "close": 1245.4, "volume": 34641.0}, {"date": "2021-04-23", "close": 1298.5, "volume": 20611.0}, {"date": "2021-04-26", "close": 1350.3, "volume": 19833.0}, {"date": "2021-04-27", "close": 1399.9, "volume": 31535.0}, {"date": "2021-04-28", "close": 1419.8, "volume": 24171.0}, {"date": "2021-04-29", "close": 1390.6, "volume": 49589.0}, {"date": "2021-04-30", "close": 1375.3, "volume": 33334.0}, {"date": "2021-05-03", "close": 1338.6, "volume": 35032.0}, {"date": "2021-05-04", "close": 1280.6, "volume": 36086.0}, {"date": "2021-05-05", "close": 1063.4, "volume": 217326.0}, {"date": "2021-05-06", "close": 1012.7, "volume": 121197.0}, {"date": "2021-05-07", "close": 1006.9, "volume": 76973.0}, {"date": "2021-05-10", "close": 942.8, "volume": 39919.0}, {"date": "2021-05-11", "close": 949.1, "volume": 58352.0}, {"date": "2021-05-12", "close": 892.5, "volume": 44808.0}, {"date": "2021-05-13", "close": 883.6, "volume": 50751.0}, {"date": "2021-05-14", "close": 923.4, "volume": 60638.0}, {"date": "2021-05-17", "close": 907.3, "volume": 37552.0}, {"date": "2021-05-18", "close": 940.8, "volume": 40139.0}, {"date": "2021-05-19", "close": 956.7, "volume": 36803.0}, {"date": "2021-05-20", "close": 977.5, "volume": 39087.0}, {"date": "2021-05-21", "close": 969.5, "volume": 23860.0}, {"date": "2021-05-24", "close": 1001.6, "volume": 30555.0}, {"date": "2021-05-25", "close": 1015.5, "volume": 24393.0}, {"date": "2021-05-26", "close": 1051.8, "volume": 28731.0}, {"date": "2021-05-27", "close": 1074.0, "volume": 24996.0}, {"date": "2021-05-28", "close": 1065.5, "volume": 28415.0}, {"date": "2021-06-01", "close": 1070.5, "volume": 17964.0}, {"date": "2021-06-02", "close": 1062.3, "volume": 21309.0}, {"date": "2021-06-03", "close": 1015.1, "volume": 25947.0}, {"date": "2021-06-04", "close": 989.6, "volume": 27459.0}, {"date": "2021-06-07", "close": 1063.2, "volume": 29929.0}, {"date": "2021-06-08", "close": 1097.5, "volume": 37332.0}, {"date": "2021-06-09", "close": 1101.6, "volume": 31241.0}, {"date": "2021-06-10", "close": 1075.9, "volume": 32755.0}, {"date": "2021-06-11", "close": 1124.7, "volume": 39654.0}, {"date": "2021-06-14", "close": 1080.7, "volume": 40376.0}, {"date": "2021-06-15", "close": 1047.1, "volume": 34298.0}, {"date": "2021-06-16", "close": 1049.2, "volume": 37653.0}, {"date": "2021-06-17", "close": 1109.4, "volume": 24514.0}, {"date": "2021-06-18", "close": 1174.1, "volume": 49867.0}, {"date": "2021-06-21", "close": 1222.9, "volume": 46854.0}, {"date": "2021-06-22", "close": 1237.6, "volume": 28707.0}, {"date": "2021-06-23", "close": 1270.1, "volume": 30791.0}, {"date": "2021-06-24", "close": 1274.9, "volume": 25896.0}, {"date": "2021-06-25", "close": 1270.0, "volume": 40065.0}, {"date": "2021-06-28", "close": 1281.3, "volume": 39675.0}, {"date": "2021-06-29", "close": 1278.2, "volume": 25100.0}, {"date": "2021-06-30", "close": 1269.3, "volume": 45122.0}, {"date": "2021-07-01", "close": 1284.4, "volume": 38218.0}, {"date": "2021-07-02", "close": 1226.4, "volume": 24875.0}, {"date": "2021-07-06", "close": 1210.0, "volume": 32526.0}, {"date": "2021-07-07", "close": 1186.3, "volume": 22107.0}, {"date": "2021-07-08", "close": 1183.5, "volume": 24728.0}, {"date": "2021-07-09", "close": 1234.5, "volume": 27503.0}, {"date": "2021-07-12", "close": 1239.6, "volume": 20033.0}, {"date": "2021-07-13", "close": 1238.5, "volume": 24373.0}, {"date": "2021-07-14", "close": 1235.4, "volume": 38891.0}, {"date": "2021-07-15", "close": 1232.6, "volume": 37655.0}, {"date": "2021-07-16", "close": 1225.6, "volume": 20458.0}, {"date": "2021-07-19", "close": 1181.8, "volume": 24311.0}, {"date": "2021-07-20", "close": 1252.3, "volume": 21394.0}, {"date": "2021-07-21", "close": 1286.9, "volume": 18678.0}, {"date": "2021-07-22", "close": 1273.8, "volume": 21281.0}, {"date": "2021-07-23", "close": 1328.8, "volume": 25598.0}, {"date": "2021-07-26", "close": 1309.4, "volume": 22798.0}, {"date": "2021-07-27", "close": 1253.4, "volume": 21913.0}, {"date": "2021-07-28", "close": 1307.4, "volume": 27690.0}, {"date": "2021-07-29", "close": 1280.9, "volume": 16192.0}, {"date": "2021-07-30", "close": 1259.6, "volume": 40553.0}, {"date": "2021-08-02", "close": 1248.4, "volume": 34531.0}, {"date": "2021-08-03", "close": 1163.9, "volume": 88177.0}, {"date": "2021-08-04", "close": 842.6, "volume": 277116.0}, {"date": "2021-08-05", "close": 887.4, "volume": 158013.0}, {"date": "2021-08-06", "close": 883.4, "volume": 78844.0}, {"date": "2021-08-09", "close": 854.2, "volume": 61526.0}, {"date": "2021-08-10", "close": 841.5, "volume": 76204.0}, {"date": "2021-08-11", "close": 835.2, "volume": 41795.0}, {"date": "2021-08-12", "close": 832.5, "volume": 36585.0}, {"date": "2021-08-13", "close": 798.2, "volume": 36846.0}, {"date": "2021-08-16", "close": 779.4, "volume": 37989.0}, {"date": "2021-08-17", "close": 787.0, "volume": 34953.0}, {"date": "2021-08-18", "close": 810.1, "volume": 39217.0}, {"date": "2021-08-19", "close": 778.1, "volume": 36259.0}, {"date": "2021-08-20", "close": 812.1, "volume": 45000.0}, {"date": "2021-08-23", "close": 821.0, "volume": 30940.0}, {"date": "2021-08-24", "close": 873.0, "volume": 51774.0}, {"date": "2021-08-25", "close": 866.6, "volume": 38429.0}, {"date": "2021-08-26", "close": 871.6, "volume": 31550.0}, {"date": "2021-08-27", "close": 911.6, "volume": 36366.0}, {"date": "2021-08-30", "close": 907.6, "volume": 32575.0}, {"date": "2021-08-31", "close": 907.8, "volume": 28131.0}, {"date": "2021-09-01", "close": 947.2, "volume": 33074.0}, {"date": "2021-09-02", "close": 970.0, "volume": 30716.0}, {"date": "2021-09-03", "close": 979.9, "volume": 29105.0}, {"date": "2021-09-07", "close": 928.1, "volume": 39724.0}, {"date": "2021-09-08", "close": 905.9, "volume": 56385.0}, {"date": "2021-09-09", "close": 935.5, "volume": 34366.0}, {"date": "2021-09-10", "close": 911.9, "volume": 20426.0}, {"date": "2021-09-13", "close": 928.1, "volume": 17158.0}, {"date": "2021-09-14", "close": 921.5, "volume": 17777.0}, {"date": "2021-09-15", "close": 922.0, "volume": 29534.0}, {"date": "2021-09-16", "close": 909.2, "volume": 40522.0}, {"date": "2021-09-17", "close": 936.4, "volume": 42724.0}, {"date": "2021-09-20", "close": 873.0, "volume": 28043.0}, {"date": "2021-09-21", "close": 892.8, "volume": 29767.0}, {"date": "2021-09-22", "close": 932.3, "volume": 34303.0}, {"date": "2021-09-23", "close": 965.6, "volume": 23829.0}, {"date": "2021-09-24", "close": 964.5, "volume": 17078.0}, {"date": "2021-09-27", "close": 953.9, "volume": 19215.0}, {"date": "2021-09-28", "close": 905.9, "volume": 44784.0}, {"date": "2021-09-29", "close": 861.2, "volume": 25557.0}, {"date": "2021-09-30", "close": 839.4, "volume": 42884.0}, {"date": "2021-10-01", "close": 843.6, "volume": 44744.0}, {"date": "2021-10-04", "close": 792.0, "volume": 46718.0}, {"date": "2021-10-05", "close": 806.1, "volume": 27038.0}, {"date": "2021-10-06", "close": 818.0, "volume": 23554.0}, {"date": "2021-10-07", "close": 832.0, "volume": 25008.0}, {"date": "2021-10-08", "close": 819.4, "volume": 12815.0}, {"date": "2021-10-11", "close": 806.4, "volume": 27659.0}, {"date": "2021-10-12", "close": 823.0, "volume": 17530.0}, {"date": "2021-10-13", "close": 826.5, "volume": 17496.0}, {"date": "2021-10-14", "close": 848.9, "volume": 21500.0}, {"date": "2021-10-15", "close": 841.8, "volume": 20471.0}, {"date": "2021-10-18", "close": 829.8, "volume": 14017.0}, {"date": "2021-10-19", "close": 839.3, "volume": 22166.0}, {"date": "2021-10-20", "close": 850.0, "volume": 23879.0}, {"date": "2021-10-21", "close": 851.7, "volume": 26772.0}, {"date": "2021-10-22", "close": 831.6, "volume": 41610.0}, {"date": "2021-10-25", "close": 847.0, "volume": 22556.0}, {"date": "2021-10-26", "close": 830.8, "volume": 30937.0}, {"date": "2021-10-27", "close": 793.2, "volume": 33733.0}, {"date": "2021-10-28", "close": 798.6, "volume": 20790.0}, {"date": "2021-10-29", "close": 786.6, "volume": 27978.0}, {"date": "2021-11-01", "close": 829.6, "volume": 46580.0}, {"date": "2021-11-02", "close": 797.3, "volume": 68505.0}, {"date": "2021-11-03", "close": 885.4, "volume": 95501.0}, {"date": "2021-11-04", "close": 927.4, "volume": 39263.0}, {"date": "2021-11-05", "close": 898.5, "volume": 91199.0}, {"date": "2021-11-08", "close": 898.4, "volume": 36371.0}, {"date": "2021-11-09", "close": 890.0, "volume": 38168.0}, {"date": "2021-11-10", "close": 869.5, "volume": 48668.0}, {"date": "2021-11-11", "close": 855.1, "volume": 33689.0}, {"date": "2021-11-12", "close": 908.9, "volume": 32747.0}, {"date": "2021-11-15", "close": 882.9, "volume": 28318.0}, {"date": "2021-11-16", "close": 860.1, "volume": 30615.0}, {"date": "2021-11-17", "close": 830.5, "volume": 33400.0}, {"date": "2021-11-18", "close": 755.6, "volume": 57261.0}, {"date": "2021-11-19", "close": 718.0, "volume": 49953.0}, {"date": "2021-11-22", "close": 689.2, "volume": 45509.0}, {"date": "2021-11-23", "close": 692.0, "volume": 88073.0}, {"date": "2021-11-24", "close": 725.4, "volume": 35747.0}, {"date": "2021-11-26", "close": 708.0, "volume": 32630.0}, {"date": "2021-11-29", "close": 694.1, "volume": 31029.0}, {"date": "2021-11-30", "close": 675.8, "volume": 29293.0}, {"date": "2021-12-01", "close": 652.1, "volume": 46565.0}, {"date": "2021-12-02", "close": 660.5, "volume": 36373.0}, {"date": "2021-12-03", "close": 623.6, "volume": 43179.0}, {"date": "2021-12-06", "close": 689.6, "volume": 57035.0}, {"date": "2021-12-07", "close": 699.8, "volume": 40570.0}, {"date": "2021-12-08", "close": 727.6, "volume": 31958.0}, {"date": "2021-12-09", "close": 704.3, "volume": 30346.0}, {"date": "2021-12-10", "close": 681.5, "volume": 31004.0}, {"date": "2021-12-13", "close": 674.6, "volume": 28937.0}, {"date": "2021-12-14", "close": 671.0, "volume": 50507.0}, {"date": "2021-12-15", "close": 662.0, "volume": 52054.0}, {"date": "2021-12-16", "close": 636.4, "volume": 57954.0}, {"date": "2021-12-17", "close": 665.8, "volume": 39554.0}, {"date": "2021-12-20", "close": 627.0, "volume": 40190.0}, {"date": "2021-12-21", "close": 653.8, "volume": 58097.0}, {"date": "2021-12-22", "close": 651.5, "volume": 25085.0}, {"date": "2021-12-23", "close": 662.5, "volume": 27180.0}, {"date": "2021-12-27", "close": 652.9, "volume": 24907.0}, {"date": "2021-12-28", "close": 650.8, "volume": 33654.0}, {"date": "2021-12-29", "close": 637.7, "volume": 23405.0}, {"date": "2021-12-30", "close": 672.4, "volume": 34549.0}, {"date": "2021-12-31", "close": 660.9, "volume": 21970.0}, {"date": "2022-01-03", "close": 686.1, "volume": 71576.0}, {"date": "2022-01-04", "close": 641.1, "volume": 58859.0}, {"date": "2022-01-05", "close": 595.5, "volume": 34317.0}, {"date": "2022-01-06", "close": 626.4, "volume": 39167.0}, {"date": "2022-01-07", "close": 610.8, "volume": 18745.0}, {"date": "2022-01-10", "close": 591.3, "volume": 34448.0}, {"date": "2022-01-11", "close": 642.2, "volume": 46378.0}, {"date": "2022-01-12", "close": 681.9, "volume": 81223.0}, {"date": "2022-01-13", "close": 676.4, "volume": 61490.0}, {"date": "2022-01-14", "close": 653.7, "volume": 39671.0}, {"date": "2022-01-18", "close": 630.6, "volume": 40868.0}, {"date": "2022-01-19", "close": 609.8, "volume": 26449.0}, {"date": "2022-01-20", "close": 618.0, "volume": 29607.0}, {"date": "2022-01-21", "close": 614.8, "volume": 52043.0}, {"date": "2022-01-24", "close": 637.3, "volume": 53389.0}, {"date": "2022-01-25", "close": 602.3, "volume": 41848.0}, {"date": "2022-01-26", "close": 617.9, "volume": 50845.0}, {"date": "2022-01-27", "close": 596.6, "volume": 33416.0}, {"date": "2022-01-28", "close": 605.6, "volume": 29637.0}, {"date": "2022-01-31", "close": 671.0, "volume": 28601.0}, {"date": "2022-02-01", "close": 700.6, "volume": 29488.0}, {"date": "2022-02-02", "close": 677.1, "volume": 28674.0}, {"date": "2022-02-03", "close": 630.8, "volume": 44725.0}, {"date": "2022-02-04", "close": 674.85, "volume": 27416.0}, {"date": "2022-02-07", "close": 684.2, "volume": 39753.0}, {"date": "2022-02-08", "close": 698.8, "volume": 25995.0}, {"date": "2022-02-09", "close": 721.5, "volume": 24394.0}, {"date": "2022-02-10", "close": 695.6, "volume": 30083.0}, {"date": "2022-02-11", "close": 678.0, "volume": 29464.0}, {"date": "2022-02-14", "close": 673.8, "volume": 18671.0}, {"date": "2022-02-15", "close": 707.0, "volume": 21559.0}, {"date": "2022-02-16", "close": 695.5, "volume": 22935.0}, {"date": "2022-02-17", "close": 615.3, "volume": 33967.0}, {"date": "2022-02-18", "close": 583.6, "volume": 33709.0}, {"date": "2022-02-22", "close": 570.8, "volume": 27731.0}, {"date": "2022-02-23", "close": 546.3, "volume": 48096.0}, {"date": "2022-02-24", "close": 605.6, "volume": 42058.0}, {"date": "2022-02-25", "close": 613.4, "volume": 51152.0}, {"date": "2022-02-28", "close": 580.0, "volume": 83428.0}, {"date": "2022-03-01", "close": 537.5, "volume": 86851.0}, {"date": "2022-03-02", "close": 612.9, "volume": 82585.0}, {"date": "2022-03-03", "close": 568.1, "volume": 45221.0}, {"date": "2022-03-04", "close": 538.9, "volume": 39931.0}, {"date": "2022-03-07", "close": 517.5, "volume": 39397.0}, {"date": "2022-03-08", "close": 518.2, "volume": 63171.0}, {"date": "2022-03-09", "close": 541.5, "volume": 26338.0}, {"date": "2022-03-10", "close": 530.1, "volume": 31634.0}, {"date": "2022-03-11", "close": 468.2, "volume": 43066.0}, {"date": "2022-03-14", "close": 426.7, "volume": 50718.0}, {"date": "2022-03-15", "close": 442.1, "volume": 33120.0}, {"date": "2022-03-16", "close": 479.3, "volume": 36483.0}, {"date": "2022-03-17", "close": 536.3, "volume": 58589.0}, {"date": "2022-03-18", "close": 542.5, "volume": 43787.0}, {"date": "2022-03-21", "close": 565.8, "volume": 52843.0}, {"date": "2022-03-22", "close": 599.0, "volume": 23128.0}, {"date": "2022-03-23", "close": 594.7, "volume": 33095.0}, {"date": "2022-03-24", "close": 621.6, "volume": 24005.0}, {"date": "2022-03-25", "close": 577.8, "volume": 26139.0}, {"date": "2022-03-28", "close": 569.0, "volume": 43994.0}, {"date": "2022-03-29", "close": 602.5, "volume": 38989.0}, {"date": "2022-03-30", "close": 567.3, "volume": 24909.0}, {"date": "2022-03-31", "close": 549.8, "volume": 27988.0}, {"date": "2022-04-01", "close": 555.0, "volume": 36425.0}, {"date": "2022-04-04", "close": 578.6, "volume": 33353.0}, {"date": "2022-04-05", "close": 541.0, "volume": 25208.0}, {"date": "2022-04-06", "close": 513.3, "volume": 27091.0}, {"date": "2022-04-07", "close": 496.2, "volume": 21462.0}, {"date": "2022-04-08", "close": 476.5, "volume": 19850.0}, {"date": "2022-04-11", "close": 473.3, "volume": 17742.0}, {"date": "2022-04-12", "close": 471.8, "volume": 15928.0}, {"date": "2022-04-13", "close": 484.3, "volume": 16487.0}, {"date": "2022-04-14", "close": 471.9, "volume": 25101.0}, {"date": "2022-04-18", "close": 463.9, "volume": 32395.0}, {"date": "2022-04-19", "close": 489.4, "volume": 24341.0}, {"date": "2022-04-20", "close": 464.7, "volume": 30746.0}, {"date": "2022-04-21", "close": 409.5, "volume": 68563.0}, {"date": "2022-04-22", "close": 387.5, "volume": 115308.0}, {"date": "2022-04-25", "close": 388.1, "volume": 41097.0}, {"date": "2022-04-26", "close": 361.7, "volume": 48190.0}, {"date": "2022-04-27", "close": 334.8, "volume": 45041.0}, {"date": "2022-04-28", "close": 354.8, "volume": 35782.0}, {"date": "2022-04-29", "close": 341.3, "volume": 39528.0}, {"date": "2022-05-02", "close": 358.6, "volume": 109714.0}, {"date": "2022-05-03", "close": 376.0, "volume": 56368.0}, {"date": "2022-05-04", "close": 382.2, "volume": 75587.0}, {"date": "2022-05-05", "close": 342.6, "volume": 61747.0}, {"date": "2022-05-06", "close": 312.4, "volume": 76616.0}, {"date": "2022-05-09", "close": 283.5, "volume": 88842.0}, {"date": "2022-05-10", "close": 294.2, "volume": 51392.0}, {"date": "2022-05-11", "close": 289.7, "volume": 70809.0}, {"date": "2022-05-12", "close": 296.1, "volume": 94216.0}, {"date": "2022-05-13", "close": 320.5, "volume": 81626.0}, {"date": "2022-05-16", "close": 296.2, "volume": 38906.0}, {"date": "2022-05-17", "close": 302.9, "volume": 43932.0}, {"date": "2022-05-18", "close": 282.6, "volume": 46385.0}, {"date": "2022-05-19", "close": 295.0, "volume": 68510.0}, {"date": "2022-05-20", "close": 294.9, "volume": 49949.0}, {"date": "2022-05-23", "close": 290.5, "volume": 48277.0}, {"date": "2022-05-24", "close": 255.2, "volume": 61563.0}, {"date": "2022-05-25", "close": 254.1, "volume": 65361.0}, {"date": "2022-05-26", "close": 266.2, "volume": 79621.0}, {"date": "2022-05-27", "close": 276.7, "volume": 45744.0}, {"date": "2022-05-31", "close": 259.1, "volume": 67108.0}, {"date": "2022-06-01", "close": 258.8, "volume": 47720.0}, {"date": "2022-06-02", "close": 290.0, "volume": 61753.0}, {"date": "2022-06-03", "close": 284.4, "volume": 60466.0}, {"date": "2022-06-06", "close": 282.8, "volume": 40765.0}, {"date": "2022-06-07", "close": 286.4, "volume": 33269.0}, {"date": "2022-06-08", "close": 289.8, "volume": 44072.0}, {"date": "2022-06-09", "close": 277.5, "volume": 34838.0}, {"date": "2022-06-10", "close": 253.8, "volume": 34236.0}, {"date": "2022-06-13", "close": 228.7, "volume": 49259.0}, {"date": "2022-06-14", "close": 229.1, "volume": 30542.0}, {"date": "2022-06-15", "close": 236.6, "volume": 31726.0}, {"date": "2022-06-16", "close": 218.8, "volume": 32442.0}, {"date": "2022-06-17", "close": 231.8, "volume": 39819.0}, {"date": "2022-06-21", "close": 257.8, "volume": 69074.0}, {"date": "2022-06-22", "close": 256.8, "volume": 34502.0}, {"date": "2022-06-23", "close": 265.7, "volume": 31928.0}, {"date": "2022-06-24", "close": 269.2, "volume": 116518.0}, {"date": "2022-06-27", "close": 262.9, "volume": 32039.0}, {"date": "2022-06-28", "close": 241.8, "volume": 35816.0}, {"date": "2022-06-29", "close": 228.8, "volume": 37619.0}, {"date": "2022-06-30", "close": 223.1, "volume": 43568.0}, {"date": "2022-07-01", "close": 225.6, "volume": 28819.0}, {"date": "2022-07-05", "close": 235.4, "volume": 52155.0}, {"date": "2022-07-06", "close": 233.2, "volume": 27587.0}, {"date": "2022-07-07", "close": 226.1, "volume": 90493.0}, {"date": "2022-07-08", "close": 190.2, "volume": 150383.0}, {"date": "2022-07-11", "close": 165.45, "volume": 205598.0}, {"date": "2022-07-12", "close": 156.3, "volume": 203494.0}, {"date": "2022-07-13", "close": 144.4, "volume": 112961.0}, {"date": "2022-07-14", "close": 137.1, "volume": 121820.0}, {"date": "2022-07-15", "close": 136.1, "volume": 81069.0}, {"date": "2022-07-18", "close": 134.9, "volume": 63165.0}, {"date": "2022-07-19", "close": 141.2, "volume": 82117.0}, {"date": "2022-07-20", "close": 142.5, "volume": 122474.0}, {"date": "2022-07-21", "close": 138.3, "volume": 67674.0}, {"date": "2022-07-22", "close": 134.6, "volume": 116553.0}, {"date": "2022-07-25", "close": 125.2, "volume": 116290.0}, {"date": "2022-07-26", "close": 123.6, "volume": 86810.0}, {"date": "2022-07-27", "close": 130.6, "volume": 56846.0}, {"date": "2022-07-28", "close": 130.9, "volume": 60967.0}, {"date": "2022-07-29", "close": 138.0, "volume": 73096.0}, {"date": "2022-08-01", "close": 136.0, "volume": 82031.0}, {"date": "2022-08-02", "close": 150.7, "volume": 109334.0}, {"date": "2022-08-03", "close": 160.9, "volume": 181437.0}, {"date": "2022-08-04", "close": 147.4, "volume": 88037.0}, {"date": "2022-08-05", "close": 150.4, "volume": 84999.0}, {"date": "2022-08-08", "close": 164.9, "volume": 96126.0}, {"date": "2022-08-09", "close": 151.0, "volume": 48721.0}, {"date": "2022-08-10", "close": 162.7, "volume": 60130.0}, {"date": "2022-08-11", "close": 166.2, "volume": 64155.0}, {"date": "2022-08-12", "close": 167.6, "volume": 28268.0}, {"date": "2022-08-15", "close": 167.6, "volume": 30031.0}, {"date": "2022-08-16", "close": 173.8, "volume": 53849.0}, {"date": "2022-08-17", "close": 169.5, "volume": 58639.0}, {"date": "2022-08-18", "close": 166.0, "volume": 64697.0}, {"date": "2022-08-19", "close": 157.3, "volume": 57271.0}, {"date": "2022-08-22", "close": 151.8, "volume": 43934.0}, {"date": "2022-08-23", "close": 151.2, "volume": 46264.0}, {"date": "2022-08-24", "close": 147.3, "volume": 23794.0}, {"date": "2022-08-25", "close": 150.9, "volume": 37871.0}, {"date": "2022-08-26", "close": 140.1, "volume": 37932.0}, {"date": "2022-08-29", "close": 137.3, "volume": 26906.0}, {"date": "2022-08-30", "close": 135.9, "volume": 37941.0}, {"date": "2022-08-31", "close": 132.4, "volume": 49282.0}, {"date": "2022-09-01", "close": 125.7, "volume": 47003.0}, {"date": "2022-09-02", "close": 118.7, "volume": 38561.0}, {"date": "2022-09-06", "close": 117.7, "volume": 46068.0}, {"date": "2022-09-07", "close": 125.6, "volume": 36857.0}, {"date": "2022-09-08", "close": 120.3, "volume": 52971.0}, {"date": "2022-09-09", "close": 127.6, "volume": 35683.0}, {"date": "2022-09-12", "close": 143.1, "volume": 66023.0}, {"date": "2022-09-13", "close": 126.2, "volume": 46878.0}, {"date": "2022-09-14", "close": 123.0, "volume": 40655.0}, {"date": "2022-09-15", "close": 122.8, "volume": 38150.0}, {"date": "2022-09-16", "close": 116.9, "volume": 58033.0}, {"date": "2022-09-19", "close": 120.6, "volume": 27771.0}, {"date": "2022-09-20", "close": 115.2, "volume": 30491.0}, {"date": "2022-09-21", "close": 108.6, "volume": 35571.0}, {"date": "2022-09-22", "close": 97.6, "volume": 48828.0}, {"date": "2022-09-23", "close": 95.5, "volume": 102934.0}, {"date": "2022-09-26", "close": 93.2, "volume": 64349.0}, {"date": "2022-09-27", "close": 96.2, "volume": 48760.0}, {"date": "2022-09-28", "close": 98.1, "volume": 42953.0}, {"date": "2022-09-29", "close": 93.7, "volume": 50072.0}, {"date": "2022-09-30", "close": 94.0, "volume": 46082.0}, {"date": "2022-10-03", "close": 95.6, "volume": 33916.0}, {"date": "2022-10-04", "close": 100.6, "volume": 39569.0}, {"date": "2022-10-05", "close": 95.1, "volume": 29457.0}, {"date": "2022-10-06", "close": 91.8, "volume": 49610.0}, {"date": "2022-10-07", "close": 88.3, "volume": 40669.0}, {"date": "2022-10-10", "close": 87.0, "volume": 43849.0}, {"date": "2022-10-11", "close": 83.0, "volume": 48040.0}, {"date": "2022-10-12", "close": 81.4, "volume": 28556.0}, {"date": "2022-10-13", "close": 83.0, "volume": 39727.0}, {"date": "2022-10-14", "close": 72.4, "volume": 47963.0}, {"date": "2022-10-17", "close": 81.8, "volume": 52823.0}, {"date": "2022-10-18", "close": 83.9, "volume": 33374.0}, {"date": "2022-10-19", "close": 80.4, "volume": 40657.0}, {"date": "2022-10-20", "close": 79.5, "volume": 28739.0}, {"date": "2022-10-21", "close": 83.8, "volume": 34480.0}, {"date": "2022-10-24", "close": 82.2, "volume": 32795.0}, {"date": "2022-10-25", "close": 90.2, "volume": 70373.0}, {"date": "2022-10-26", "close": 91.0, "volume": 49322.0}, {"date": "2022-10-27", "close": 92.4, "volume": 45358.0}, {"date": "2022-10-28", "close": 97.3, "volume": 60689.0}, {"date": "2022-10-31", "close": 94.3, "volume": 74274.0}, {"date": "2022-11-01", "close": 96.8, "volume": 51994.0}, {"date": "2022-11-02", "close": 45.1, "volume": 472771.0}, {"date": "2022-11-03", "close": 56.2, "volume": 306472.0}, {"date": "2022-11-04", "close": 46.0, "volume": 197401.0}, {"date": "2022-11-07", "close": 41.8, "volume": 214957.0}, {"date": "2022-11-08", "close": 40.9, "volume": 273929.0}, {"date": "2022-11-09", "close": 36.7, "volume": 182901.0}, {"date": "2022-11-10", "close": 48.9, "volume": 203180.0}, {"date": "2022-11-11", "close": 60.2, "volume": 170314.0}, {"date": "2022-11-14", "close": 50.4, "volume": 116317.0}, {"date": "2022-11-15", "close": 51.6, "volume": 115544.0}, {"date": "2022-11-16", "close": 46.0, "volume": 110664.0}, {"date": "2022-11-17", "close": 45.0, "volume": 85524.0}, {"date": "2022-11-18", "close": 40.7, "volume": 65689.0}, {"date": "2022-11-21", "close": 41.7, "volume": 69223.0}, {"date": "2022-11-22", "close": 39.3, "volume": 65339.0}, {"date": "2022-11-23", "close": 40.7, "volume": 40698.0}, {"date": "2022-11-25", "close": 40.3, "volume": 38906.0}, {"date": "2022-11-28", "close": 37.9, "volume": 44475.0}, {"date": "2022-11-29", "close": 40.0, "volume": 42094.0}, {"date": "2022-11-30", "close": 44.9, "volume": 89696.0}, {"date": "2022-12-01", "close": 44.4, "volume": 61764.0}, {"date": "2022-12-02", "close": 46.9, "volume": 39388.0}, {"date": "2022-12-05", "close": 45.6, "volume": 54504.0}, {"date": "2022-12-06", "close": 41.9, "volume": 64313.0}, {"date": "2022-12-07", "close": 41.6, "volume": 66070.0}, {"date": "2022-12-08", "close": 50.9, "volume": 107887.0}, {"date": "2022-12-09", "close": 50.8, "volume": 70877.0}, {"date": "2022-12-12", "close": 53.2, "volume": 42135.0}, {"date": "2022-12-13", "close": 56.6, "volume": 190896.0}, {"date": "2022-12-14", "close": 59.6, "volume": 118665.0}, {"date": "2022-12-15", "close": 58.8, "volume": 105948.0}, {"date": "2022-12-16", "close": 56.0, "volume": 96166.0}, {"date": "2022-12-19", "close": 50.8, "volume": 115071.0}, {"date": "2022-12-20", "close": 50.85, "volume": 49831.0}, {"date": "2022-12-21", "close": 51.3, "volume": 36782.0}, {"date": "2022-12-22", "close": 47.45, "volume": 81291.0}, {"date": "2022-12-23", "close": 48.2, "volume": 42254.0}, {"date": "2022-12-27", "close": 45.9, "volume": 48241.0}, {"date": "2022-12-28", "close": 48.6, "volume": 47931.0}, {"date": "2022-12-29", "close": 58.3, "volume": 90988.0}, {"date": "2022-12-30", "close": 57.8, "volume": 77719.0}, {"date": "2023-01-03", "close": 53.9, "volume": 60534.0}, {"date": "2023-01-04", "close": 51.9, "volume": 54090.0}, {"date": "2023-01-05", "close": 47.7, "volume": 53327.0}, {"date": "2023-01-06", "close": 46.7, "volume": 48421.0}, {"date": "2023-01-09", "close": 48.3, "volume": 65324.0}, {"date": "2023-01-10", "close": 48.3, "volume": 63123.0}, {"date": "2023-01-11", "close": 51.1, "volume": 67644.0}, {"date": "2023-01-12", "close": 52.8, "volume": 52817.0}, {"date": "2023-01-13", "close": 50.2, "volume": 45428.0}, {"date": "2023-01-17", "close": 51.0, "volume": 67293.0}, {"date": "2023-01-18", "close": 50.3, "volume": 63060.0}, {"date": "2023-01-19", "close": 48.8, "volume": 37975.0}, {"date": "2023-01-20", "close": 52.5, "volume": 39677.0}, {"date": "2023-01-23", "close": 55.0, "volume": 48000.0}, {"date": "2023-01-24", "close": 57.7, "volume": 49707.0}, {"date": "2023-01-25", "close": 55.0, "volume": 40158.0}, {"date": "2023-01-26", "close": 63.8, "volume": 89149.0}, {"date": "2023-01-27", "close": 71.5, "volume": 267825.0}, {"date": "2023-01-30", "close": 68.6, "volume": 66920.0}, {"date": "2023-01-31", "close": 75.0, "volume": 75626.0}, {"date": "2023-02-01", "close": 79.0, "volume": 71388.0}, {"date": "2023-02-02", "close": 89.8, "volume": 113550.0}, {"date": "2023-02-03", "close": 83.2, "volume": 64564.0}, {"date": "2023-02-06", "close": 77.5, "volume": 80688.0}, {"date": "2023-02-07", "close": 73.9, "volume": 111954.0}, {"date": "2023-02-08", "close": 76.1, "volume": 60531.0}, {"date": "2023-02-09", "close": 67.9, "volume": 61202.0}, {"date": "2023-02-10", "close": 63.6, "volume": 58250.0}, {"date": "2023-02-13", "close": 63.7, "volume": 32727.0}, {"date": "2023-02-14", "close": 65.6, "volume": 21330.0}, {"date": "2023-02-15", "close": 72.9, "volume": 58817.0}, {"date": "2023-02-16", "close": 70.0, "volume": 41902.0}, {"date": "2023-02-17", "close": 65.7, "volume": 37490.0}, {"date": "2023-02-21", "close": 61.6, "volume": 41230.0}, {"date": "2023-02-22", "close": 61.7, "volume": 35834.0}, {"date": "2023-02-23", "close": 59.65, "volume": 30141.0}, {"date": "2023-02-24", "close": 56.9, "volume": 36941.0}, {"date": "2023-02-27", "close": 55.6, "volume": 26037.0}, {"date": "2023-02-28", "close": 54.5, "volume": 152221.0}, {"date": "2023-03-01", "close": 53.2, "volume": 56588.0}, {"date": "2023-03-02", "close": 48.6, "volume": 221037.0}, {"date": "2023-03-03", "close": 50.3, "volume": 55735.0}, {"date": "2023-03-06", "close": 49.4, "volume": 36544.0}, {"date": "2023-03-07", "close": 47.4, "volume": 32959.0}, {"date": "2023-03-08", "close": 45.5, "volume": 65070.0}, {"date": "2023-03-09", "close": 41.5, "volume": 87508.0}, {"date": "2023-03-10", "close": 37.4, "volume": 98309.0}, {"date": "2023-03-13", "close": 37.4, "volume": 65846.0}, {"date": "2023-03-14", "close": 36.3, "volume": 69202.0}, {"date": "2023-03-15", "close": 33.9, "volume": 72455.0}, {"date": "2023-03-16", "close": 33.7, "volume": 75420.0}, {"date": "2023-03-17", "close": 31.2, "volume": 102587.0}, {"date": "2023-03-20", "close": 29.8, "volume": 91866.0}, {"date": "2023-03-21", "close": 34.9, "volume": 174024.0}, {"date": "2023-03-22", "close": 29.6, "volume": 94283.0}, {"date": "2023-03-23", "close": 28.1, "volume": 124392.0}, {"date": "2023-03-24", "close": 26.7, "volume": 113002.0}, {"date": "2023-03-27", "close": 26.4, "volume": 98581.0}, {"date": "2023-03-28", "close": 26.0, "volume": 80595.0}, {"date": "2023-03-29", "close": 28.5, "volume": 116758.0}, {"date": "2023-03-30", "close": 29.7, "volume": 71689.0}, {"date": "2023-03-31", "close": 33.95, "volume": 82431.0}, {"date": "2023-04-03", "close": 34.5, "volume": 97634.0}, {"date": "2023-04-04", "close": 62.4, "volume": 7143966.0}, {"date": "2023-04-05", "close": 48.4, "volume": 668753.0}, {"date": "2023-04-06", "close": 59.65, "volume": 840895.0}, {"date": "2023-04-10", "close": 60.2, "volume": 360507.0}, {"date": "2023-04-11", "close": 62.8, "volume": 286341.0}, {"date": "2023-04-12", "close": 60.0, "volume": 162375.0}, {"date": "2023-04-13", "close": 68.4, "volume": 237994.0}, {"date": "2023-04-14", "close": 63.9, "volume": 118959.0}, {"date": "2023-04-17", "close": 66.8, "volume": 83138.0}, {"date": "2023-04-18", "close": 70.1, "volume": 97815.0}, {"date": "2023-04-19", "close": 74.7, "volume": 164150.0}, {"date": "2023-04-20", "close": 67.4, "volume": 162543.0}, {"date": "2023-04-21", "close": 65.0, "volume": 113963.0}, {"date": "2023-04-24", "close": 60.6, "volume": 62406.0}, {"date": "2023-04-25", "close": 57.9, "volume": 100876.0}, {"date": "2023-04-26", "close": 60.9, "volume": 73268.0}, {"date": "2023-04-27", "close": 64.8, "volume": 53652.0}, {"date": "2023-04-28", "close": 64.9, "volume": 59509.0}, {"date": "2023-05-01", "close": 82.6, "volume": 429709.0}, {"date": "2023-05-02", "close": 82.5, "volume": 172586.0}, {"date": "2023-05-03", "close": 81.5, "volume": 138220.0}, {"date": "2023-05-04", "close": 82.9, "volume": 114610.0}, {"date": "2023-05-05", "close": 60.3, "volume": 372072.0}, {"date": "2023-05-08", "close": 58.1, "volume": 141232.0}, {"date": "2023-05-09", "close": 57.5, "volume": 90875.0}, {"date": "2023-05-10", "close": 62.1, "volume": 98303.0}, {"date": "2023-05-11", "close": 59.6, "volume": 62711.0}, {"date": "2023-05-12", "close": 56.2, "volume": 67330.0}, {"date": "2023-05-15", "close": 57.2, "volume": 70873.0}, {"date": "2023-05-16", "close": 52.9, "volume": 67189.0}, {"date": "2023-05-17", "close": 54.7, "volume": 66033.0}, {"date": "2023-05-18", "close": 54.2, "volume": 78373.0}, {"date": "2023-05-19", "close": 50.6, "volume": 71618.0}, {"date": "2023-05-22", "close": 57.0, "volume": 71593.0}, {"date": "2023-05-23", "close": 57.8, "volume": 66247.0}, {"date": "2023-05-24", "close": 56.5, "volume": 40251.0}, {"date": "2023-05-25", "close": 53.2, "volume": 36398.0}, {"date": "2023-05-26", "close": 57.5, "volume": 40354.0}, {"date": "2023-05-30", "close": 55.5, "volume": 37571.0}, {"date": "2023-05-31", "close": 51.7, "volume": 48247.0}, {"date": "2023-06-01", "close": 52.7, "volume": 44233.0}, {"date": "2023-06-02", "close": 57.1, "volume": 56116.0}, {"date": "2023-06-05", "close": 55.1, "volume": 37220.0}, {"date": "2023-06-06", "close": 55.5, "volume": 61377.0}, {"date": "2023-06-07", "close": 52.9, "volume": 59676.0}, {"date": "2023-06-08", "close": 53.6, "volume": 69611.0}, {"date": "2023-06-09", "close": 54.9, "volume": 49749.0}, {"date": "2023-06-12", "close": 58.0, "volume": 45638.0}, {"date": "2023-06-13", "close": 62.1, "volume": 119996.0}, {"date": "2023-06-14", "close": 57.1, "volume": 49216.0}, {"date": "2023-06-15", "close": 63.0, "volume": 85006.0}, {"date": "2023-06-16", "close": 66.1, "volume": 65597.0}, {"date": "2023-06-20", "close": 67.3, "volume": 65685.0}, {"date": "2023-06-21", "close": 64.8, "volume": 36737.0}, {"date": "2023-06-22", "close": 60.2, "volume": 37032.0}, {"date": "2023-06-23", "close": 57.8, "volume": 114673.0}, {"date": "2023-06-26", "close": 58.6, "volume": 66393.0}, {"date": "2023-06-27", "close": 60.0, "volume": 64352.0}, {"date": "2023-06-28", "close": 58.2, "volume": 30498.0}, {"date": "2023-06-29", "close": 62.0, "volume": 53747.0}, {"date": "2023-06-30", "close": 63.2, "volume": 47641.0}, {"date": "2023-07-03", "close": 62.9, "volume": 36968.0}, {"date": "2023-07-05", "close": 57.8, "volume": 62918.0}, {"date": "2023-07-06", "close": 58.9, "volume": 78555.0}, {"date": "2023-07-07", "close": 60.6, "volume": 51588.0}, {"date": "2023-07-10", "close": 66.6, "volume": 67022.0}, {"date": "2023-07-11", "close": 79.7, "volume": 114709.0}, {"date": "2023-07-12", "close": 86.2, "volume": 144046.0}, {"date": "2023-07-13", "close": 97.6, "volume": 184641.0}, {"date": "2023-07-14", "close": 91.2, "volume": 73119.0}, {"date": "2023-07-17", "close": 90.5, "volume": 69287.0}, {"date": "2023-07-18", "close": 99.1, "volume": 73957.0}, {"date": "2023-07-19", "close": 101.6, "volume": 91059.0}, {"date": "2023-07-20", "close": 88.8, "volume": 68018.0}, {"date": "2023-07-21", "close": 87.5, "volume": 57696.0}, {"date": "2023-07-24", "close": 84.8, "volume": 34707.0}, {"date": "2023-07-25", "close": 85.7, "volume": 37137.0}, {"date": "2023-07-26", "close": 90.9, "volume": 43649.0}, {"date": "2023-07-27", "close": 96.3, "volume": 95929.0}, {"date": "2023-07-28", "close": 110.1, "volume": 79921.0}, {"date": "2023-07-31", "close": 116.7, "volume": 98230.0}, {"date": "2023-08-01", "close": 112.7, "volume": 107487.0}, {"date": "2023-08-02", "close": 135.0, "volume": 291916.0}, {"date": "2023-08-03", "close": 137.6, "volume": 148184.0}, {"date": "2023-08-04", "close": 141.4, "volume": 74815.0}, {"date": "2023-08-07", "close": 147.3, "volume": 81347.0}, {"date": "2023-08-08", "close": 141.1, "volume": 81516.0}, {"date": "2023-08-09", "close": 131.0, "volume": 71366.0}, {"date": "2023-08-10", "close": 130.0, "volume": 64980.0}, {"date": "2023-08-11", "close": 124.2, "volume": 38408.0}, {"date": "2023-08-14", "close": 136.7, "volume": 64891.0}, {"date": "2023-08-15", "close": 135.1, "volume": 52827.0}, {"date": "2023-08-16", "close": 128.0, "volume": 48894.0}, {"date": "2023-08-17", "close": 122.0, "volume": 66745.0}, {"date": "2023-08-18", "close": 127.5, "volume": 50016.0}, {"date": "2023-08-21", "close": 131.6, "volume": 41294.0}, {"date": "2023-08-22", "close": 136.1, "volume": 68958.0}, {"date": "2023-08-23", "close": 141.8, "volume": 37868.0}, {"date": "2023-08-24", "close": 135.7, "volume": 33680.0}, {"date": "2023-08-25", "close": 134.1, "volume": 24555.0}, {"date": "2023-08-28", "close": 138.6, "volume": 31262.0}, {"date": "2023-08-29", "close": 147.5, "volume": 74417.0}, {"date": "2023-08-30", "close": 160.8, "volume": 63508.0}, {"date": "2023-08-31", "close": 166.6, "volume": 82532.0}, {"date": "2023-09-01", "close": 172.2, "volume": 75451.0}, {"date": "2023-09-05", "close": 173.2, "volume": 66597.0}, {"date": "2023-09-06", "close": 172.6, "volume": 45005.0}, {"date": "2023-09-07", "close": 176.5, "volume": 64220.0}, {"date": "2023-09-08", "close": 173.5, "volume": 69153.0}, {"date": "2023-09-11", "close": 184.7, "volume": 44439.0}, {"date": "2023-09-12", "close": 179.7, "volume": 75140.0}, {"date": "2023-09-13", "close": 178.7, "volume": 39245.0}, {"date": "2023-09-14", "close": 191.7, "volume": 58298.0}, {"date": "2023-09-15", "close": 191.5, "volume": 85674.0}, {"date": "2023-09-18", "close": 163.4, "volume": 98932.0}, {"date": "2023-09-19", "close": 157.7, "volume": 138241.0}, {"date": "2023-09-20", "close": 155.15, "volume": 67964.0}, {"date": "2023-09-21", "close": 148.9, "volume": 50873.0}, {"date": "2023-09-22", "close": 144.0, "volume": 47615.0}, {"date": "2023-09-25", "close": 144.0, "volume": 59864.0}, {"date": "2023-09-26", "close": 139.5, "volume": 48775.0}, {"date": "2023-09-27", "close": 152.9, "volume": 72693.0}, {"date": "2023-09-28", "close": 164.1, "volume": 59895.0}, {"date": "2023-09-29", "close": 165.0, "volume": 139780.0}, {"date": "2023-10-02", "close": 132.8, "volume": 122895.0}, {"date": "2023-10-03", "close": 131.6, "volume": 107640.0}, {"date": "2023-10-04", "close": 130.4, "volume": 72482.0}, {"date": "2023-10-05", "close": 125.3, "volume": 79854.0}, {"date": "2023-10-06", "close": 132.7, "volume": 63582.0}, {"date": "2023-10-09", "close": 135.2, "volume": 38330.0}, {"date": "2023-10-10", "close": 136.8, "volume": 50627.0}, {"date": "2023-10-11", "close": 130.4, "volume": 33126.0}, {"date": "2023-10-12", "close": 126.7, "volume": 66218.0}, {"date": "2023-10-13", "close": 110.4, "volume": 120781.0}, {"date": "2023-10-16", "close": 124.1, "volume": 64931.0}, {"date": "2023-10-17", "close": 124.3, "volume": 56054.0}, {"date": "2023-10-18", "close": 116.8, "volume": 60230.0}, {"date": "2023-10-19", "close": 119.8, "volume": 42861.0}, {"date": "2023-10-20", "close": 116.8, "volume": 41955.0}, {"date": "2023-10-23", "close": 117.0, "volume": 46870.0}, {"date": "2023-10-24", "close": 124.3, "volume": 59312.0}, {"date": "2023-10-25", "close": 119.0, "volume": 55654.0}, {"date": "2023-10-26", "close": 117.4, "volume": 39192.0}, {"date": "2023-10-27", "close": 116.7, "volume": 52393.0}, {"date": "2023-10-30", "close": 117.5, "volume": 65007.0}, {"date": "2023-10-31", "close": 123.9, "volume": 42026.0}, {"date": "2023-11-01", "close": 121.2, "volume": 41201.0}, {"date": "2023-11-02", "close": 132.2, "volume": 46334.0}, {"date": "2023-11-03", "close": 138.7, "volume": 58286.0}, {"date": "2023-11-06", "close": 133.7, "volume": 33337.0}, {"date": "2023-11-07", "close": 141.0, "volume": 48717.0}, {"date": "2023-11-08", "close": 137.2, "volume": 75086.0}, {"date": "2023-11-09", "close": 62.5, "volume": 672894.0}, {"date": "2023-11-10", "close": 61.1, "volume": 218146.0}, {"date": "2023-11-13", "close": 73.9, "volume": 210012.0}, {"date": "2023-11-14", "close": 86.2, "volume": 175745.0}, {"date": "2023-11-15", "close": 79.0, "volume": 158029.0}, {"date": "2023-11-16", "close": 71.3, "volume": 122260.0}, {"date": "2023-11-17", "close": 77.5, "volume": 88579.0}, {"date": "2023-11-20", "close": 78.9, "volume": 87488.0}, {"date": "2023-11-21", "close": 76.3, "volume": 51957.0}, {"date": "2023-11-22", "close": 78.4, "volume": 53361.0}, {"date": "2023-11-24", "close": 78.3, "volume": 18595.0}, {"date": "2023-11-27", "close": 74.5, "volume": 38440.0}, {"date": "2023-11-28", "close": 75.6, "volume": 28936.0}, {"date": "2023-11-29", "close": 78.9, "volume": 70958.0}, {"date": "2023-11-30", "close": 79.6, "volume": 50266.0}, {"date": "2023-12-01", "close": 85.0, "volume": 46632.0}, {"date": "2023-12-04", "close": 88.6, "volume": 48847.0}, {"date": "2023-12-05", "close": 81.8, "volume": 47864.0}, {"date": "2023-12-06", "close": 81.7, "volume": 47442.0}, {"date": "2023-12-07", "close": 81.0, "volume": 30179.0}, {"date": "2023-12-08", "close": 84.4, "volume": 37055.0}, {"date": "2023-12-11", "close": 81.9, "volume": 35884.0}, {"date": "2023-12-12", "close": 81.0, "volume": 39969.0}, {"date": "2023-12-13", "close": 84.7, "volume": 70487.0}, {"date": "2023-12-14", "close": 89.2, "volume": 82097.0}, {"date": "2023-12-15", "close": 86.2, "volume": 90515.0}, {"date": "2023-12-18", "close": 84.9, "volume": 49692.0}, {"date": "2023-12-19", "close": 91.1, "volume": 63867.0}, {"date": "2023-12-20", "close": 85.3, "volume": 121969.0}, {"date": "2023-12-21", "close": 90.6, "volume": 42916.0}, {"date": "2023-12-22", "close": 87.4, "volume": 51560.0}, {"date": "2023-12-26", "close": 93.2, "volume": 55765.0}, {"date": "2023-12-27", "close": 95.7, "volume": 35117.0}, {"date": "2023-12-28", "close": 93.3, "volume": 36453.0}, {"date": "2023-12-29", "close": 92.1, "volume": 138007.0}, {"date": "2024-01-02", "close": 89.0, "volume": 48239.0}, {"date": "2024-01-03", "close": 78.0, "volume": 90922.0}, {"date": "2024-01-04", "close": 73.85, "volume": 56013.0}, {"date": "2024-01-05", "close": 70.3, "volume": 91744.0}, {"date": "2024-01-08", "close": 72.6, "volume": 32733.0}, {"date": "2024-01-09", "close": 70.3, "volume": 35499.0}, {"date": "2024-01-10", "close": 71.8, "volume": 39622.0}, {"date": "2024-01-11", "close": 71.4, "volume": 27122.0}, {"date": "2024-01-12", "close": 69.1, "volume": 42383.0}, {"date": "2024-01-16", "close": 65.7, "volume": 50977.0}, {"date": "2024-01-17", "close": 64.4, "volume": 41163.0}, {"date": "2024-01-18", "close": 61.4, "volume": 65465.0}, {"date": "2024-01-19", "close": 61.7, "volume": 61048.0}, {"date": "2024-01-22", "close": 66.0, "volume": 67001.0}, {"date": "2024-01-23", "close": 63.0, "volume": 44706.0}, {"date": "2024-01-24", "close": 60.6, "volume": 54230.0}, {"date": "2024-01-25", "close": 59.9, "volume": 48321.0}, {"date": "2024-01-26", "close": 57.7, "volume": 36595.0}, {"date": "2024-01-29", "close": 71.9, "volume": 626142.0}, {"date": "2024-01-30", "close": 80.4, "volume": 246900.0}, {"date": "2024-01-31", "close": 76.4, "volume": 160520.0}, {"date": "2024-02-01", "close": 76.4, "volume": 91210.0}, {"date": "2024-02-02", "close": 75.1, "volume": 68811.0}, {"date": "2024-02-05", "close": 69.3, "volume": 63026.0}, {"date": "2024-02-06", "close": 66.0, "volume": 117349.0}, {"date": "2024-02-07", "close": 61.6, "volume": 84787.0}, {"date": "2024-02-08", "close": 63.1, "volume": 72675.0}, {"date": "2024-02-09", "close": 63.2, "volume": 64637.0}, {"date": "2024-02-12", "close": 67.0, "volume": 54273.0}, {"date": "2024-02-13", "close": 62.5, "volume": 61650.0}, {"date": "2024-02-14", "close": 65.3, "volume": 45313.0}, {"date": "2024-02-15", "close": 67.7, "volume": 47543.0}, {"date": "2024-02-16", "close": 66.0, "volume": 46683.0}, {"date": "2024-02-20", "close": 64.1, "volume": 33407.0}, {"date": "2024-02-21", "close": 68.7, "volume": 157350.0}, {"date": "2024-02-22", "close": 70.6, "volume": 70089.0}, {"date": "2024-02-23", "close": 69.5, "volume": 64768.0}, {"date": "2024-02-26", "close": 71.0, "volume": 84422.0}, {"date": "2024-02-27", "close": 81.8, "volume": 88128.0}, {"date": "2024-02-28", "close": 79.5, "volume": 90817.0}, {"date": "2024-02-29", "close": 82.9, "volume": 67147.0}, {"date": "2024-03-01", "close": 83.9, "volume": 47490.0}, {"date": "2024-03-04", "close": 76.7, "volume": 49854.0}, {"date": "2024-03-05", "close": 71.0, "volume": 41357.0}, {"date": "2024-03-06", "close": 69.4, "volume": 44309.0}, {"date": "2024-03-07", "close": 74.2, "volume": 41321.0}, {"date": "2024-03-08", "close": 79.3, "volume": 72125.0}, {"date": "2024-03-11", "close": 84.9, "volume": 90191.0}, {"date": "2024-03-12", "close": 86.5, "volume": 42388.0}, {"date": "2024-03-13", "close": 86.0, "volume": 54482.0}, {"date": "2024-03-14", "close": 81.85, "volume": 116614.0}, {"date": "2024-03-15", "close": 145.0, "volume": 1892302.0}, {"date": "2024-03-18", "close": 130.6, "volume": 451015.0}, {"date": "2024-03-19", "close": 141.0, "volume": 307370.0}, {"date": "2024-03-20", "close": 152.1, "volume": 240698.0}, {"date": "2024-03-21", "close": 152.4, "volume": 216800.0}, {"date": "2024-03-22", "close": 159.0, "volume": 170945.0}, {"date": "2024-03-25", "close": 202.5, "volume": 306886.0}, {"date": "2024-03-26", "close": 136.0, "volume": 1628292.0}, {"date": "2024-03-27", "close": 146.4, "volume": 637491.0}, {"date": "2024-03-28", "close": 144.9, "volume": 343609.0}, {"date": "2024-04-01", "close": 144.6, "volume": 91103.0}, {"date": "2024-04-02", "close": 136.5, "volume": 161461.0}, {"date": "2024-04-03", "close": 133.1, "volume": 170891.0}, {"date": "2024-04-04", "close": 130.7, "volume": 163930.0}, {"date": "2024-04-05", "close": 136.7, "volume": 80507.0}, {"date": "2024-04-08", "close": 140.1, "volume": 76719.0}, {"date": "2024-04-09", "close": 143.2, "volume": 155608.0}, {"date": "2024-04-10", "close": 133.2, "volume": 162962.0}, {"date": "2024-04-11", "close": 143.8, "volume": 99593.0}, {"date": "2024-04-12", "close": 135.7, "volume": 65048.0}, {"date": "2024-04-15", "close": 131.4, "volume": 107092.0}, {"date": "2024-04-16", "close": 124.1, "volume": 94297.0}, {"date": "2024-04-17", "close": 121.8, "volume": 86590.0}, {"date": "2024-04-18", "close": 119.4, "volume": 64979.0}, {"date": "2024-04-19", "close": 122.2, "volume": 82587.0}, {"date": "2024-04-22", "close": 125.8, "volume": 78283.0}, {"date": "2024-04-23", "close": 123.7, "volume": 54849.0}, {"date": "2024-04-24", "close": 115.2, "volume": 81308.0}, {"date": "2024-04-25", "close": 115.85, "volume": 65404.0}, {"date": "2024-04-26", "close": 123.1, "volume": 72151.0}, {"date": "2024-04-29", "close": 129.5, "volume": 72699.0}, {"date": "2024-04-30", "close": 122.5, "volume": 70377.0}, {"date": "2024-05-01", "close": 129.9, "volume": 74344.0}, {"date": "2024-05-02", "close": 139.7, "volume": 98269.0}, {"date": "2024-05-03", "close": 148.8, "volume": 106539.0}, {"date": "2024-05-06", "close": 152.0, "volume": 82885.0}, {"date": "2024-05-07", "close": 154.1, "volume": 89734.0}, {"date": "2024-05-08", "close": 146.0, "volume": 200584.0}, {"date": "2024-05-09", "close": 92.7, "volume": 916226.0}, {"date": "2024-05-10", "close": 88.1, "volume": 255365.0}, {"date": "2024-05-13", "close": 91.2, "volume": 167103.0}, {"date": "2024-05-14", "close": 94.9, "volume": 136406.0}, {"date": "2024-05-15", "close": 93.8, "volume": 124132.0}, {"date": "2024-05-16", "close": 92.7, "volume": 62603.0}, {"date": "2024-05-17", "close": 87.9, "volume": 83117.0}, {"date": "2024-05-20", "close": 90.1, "volume": 88392.0}, {"date": "2024-05-21", "close": 88.7, "volume": 80076.0}, {"date": "2024-05-22", "close": 87.8, "volume": 56923.0}, {"date": "2024-05-23", "close": 87.7, "volume": 71648.0}, {"date": "2024-05-24", "close": 94.0, "volume": 52434.0}, {"date": "2024-05-28", "close": 98.0, "volume": 72803.0}, {"date": "2024-05-29", "close": 94.9, "volume": 69929.0}, {"date": "2024-05-30", "close": 90.6, "volume": 101809.0}, {"date": "2024-05-31", "close": 87.6, "volume": 105862.0}, {"date": "2024-06-03", "close": 85.4, "volume": 127197.0}, {"date": "2024-06-04", "close": 87.9, "volume": 85748.0}, {"date": "2024-06-05", "close": 97.4, "volume": 77004.0}, {"date": "2024-06-06", "close": 92.4, "volume": 41326.0}, {"date": "2024-06-07", "close": 87.2, "volume": 55942.0}, {"date": "2024-06-10", "close": 87.8, "volume": 91491.0}, {"date": "2024-06-11", "close": 92.2, "volume": 47213.0}, {"date": "2024-06-12", "close": 92.0, "volume": 95868.0}, {"date": "2024-06-13", "close": 89.2, "volume": 37796.0}, {"date": "2024-06-14", "close": 84.15, "volume": 72469.0}, {"date": "2024-06-17", "close": 82.4, "volume": 70108.0}, {"date": "2024-06-18", "close": 82.05, "volume": 54314.0}, {"date": "2024-06-20", "close": 81.1, "volume": 74955.0}, {"date": "2024-06-21", "close": 80.4, "volume": 127646.0}, {"date": "2024-06-24", "close": 80.3, "volume": 71040.0}, {"date": "2024-06-25", "close": 81.6, "volume": 73128.0}, {"date": "2024-06-26", "close": 80.8, "volume": 71133.0}, {"date": "2024-06-27", "close": 81.9, "volume": 46205.0}, {"date": "2024-06-28", "close": 82.1, "volume": 280435.0}, {"date": "2024-07-01", "close": 80.8, "volume": 79597.0}, {"date": "2024-07-02", "close": 78.3, "volume": 75028.0}, {"date": "2024-07-03", "close": 83.1, "volume": 61590.0}, {"date": "2024-07-05", "close": 83.1, "volume": 35935.0}, {"date": "2024-07-08", "close": 82.1, "volume": 30724.0}, {"date": "2024-07-09", "close": 80.6, "volume": 25940.0}, {"date": "2024-07-10", "close": 80.8, "volume": 27594.0}, {"date": "2024-07-11", "close": 81.5, "volume": 50732.0}, {"date": "2024-07-12", "close": 79.8, "volume": 40426.0}, {"date": "2024-07-15", "close": 84.3, "volume": 57118.0}, {"date": "2024-07-16", "close": 89.3, "volume": 59727.0}, {"date": "2024-07-17", "close": 89.0, "volume": 59654.0}, {"date": "2024-07-18", "close": 84.2, "volume": 70459.0}, {"date": "2024-07-19", "close": 84.5, "volume": 30912.0}, {"date": "2024-07-22", "close": 88.7, "volume": 59342.0}, {"date": "2024-07-23", "close": 91.5, "volume": 74100.0}, {"date": "2024-07-24", "close": 83.8, "volume": 50831.0}, {"date": "2024-07-25", "close": 83.7, "volume": 54080.0}, {"date": "2024-07-26", "close": 88.3, "volume": 35882.0}, {"date": "2024-07-29", "close": 83.3, "volume": 47036.0}, {"date": "2024-07-30", "close": 82.6, "volume": 54164.0}, {"date": "2024-07-31", "close": 82.9, "volume": 52062.0}, {"date": "2024-08-01", "close": 79.4, "volume": 76813.0}, {"date": "2024-08-02", "close": 71.8, "volume": 98214.0}, {"date": "2024-08-05", "close": 70.95, "volume": 77616.0}, {"date": "2024-08-06", "close": 73.2, "volume": 130446.0}, {"date": "2024-08-07", "close": 69.0, "volume": 207990.0}, {"date": "2024-08-08", "close": 29.6, "volume": 1450524.0}, {"date": "2024-08-09", "close": 37.8, "volume": 892713.0}, {"date": "2024-08-12", "close": 35.2, "volume": 214931.0}, {"date": "2024-08-13", "close": 38.3, "volume": 217562.0}, {"date": "2024-08-14", "close": 36.9, "volume": 96127.0}, {"date": "2024-08-15", "close": 37.5, "volume": 185162.0}, {"date": "2024-08-16", "close": 36.8, "volume": 152017.0}, {"date": "2024-08-19", "close": 37.3, "volume": 109080.0}, {"date": "2024-08-20", "close": 40.0, "volume": 175342.0}, {"date": "2024-08-21", "close": 40.4, "volume": 86720.0}, {"date": "2024-08-22", "close": 37.9, "volume": 97299.0}, {"date": "2024-08-23", "close": 40.1, "volume": 84592.0}, {"date": "2024-08-26", "close": 38.5, "volume": 77965.0}, {"date": "2024-08-27", "close": 39.0, "volume": 79941.0}, {"date": "2024-08-28", "close": 39.1, "volume": 104301.0}, {"date": "2024-08-29", "close": 40.5, "volume": 80232.0}, {"date": "2024-08-30", "close": 39.1, "volume": 72804.0}, {"date": "2024-09-03", "close": 36.0, "volume": 126168.0}, {"date": "2024-09-04", "close": 34.9, "volume": 192261.0}, {"date": "2024-09-05", "close": 35.1, "volume": 82899.0}, {"date": "2024-09-06", "close": 34.3, "volume": 69911.0}, {"date": "2024-09-09", "close": 33.1, "volume": 70797.0}, {"date": "2024-09-10", "close": 32.1, "volume": 121013.0}, {"date": "2024-09-11", "close": 32.9, "volume": 48837.0}, {"date": "2024-09-12", "close": 36.0, "volume": 86668.0}, {"date": "2024-09-13", "close": 37.3, "volume": 71384.0}, {"date": "2024-09-16", "close": 37.2, "volume": 54273.0}, {"date": "2024-09-17", "close": 37.0, "volume": 53377.0}, {"date": "2024-09-18", "close": 38.0, "volume": 71680.0}, {"date": "2024-09-19", "close": 38.8, "volume": 59544.0}, {"date": "2024-09-20", "close": 36.7, "volume": 63077.0}, {"date": "2024-09-23", "close": 33.9, "volume": 77416.0}, {"date": "2024-09-24", "close": 33.5, "volume": 59208.0}, {"date": "2024-09-25", "close": 33.2, "volume": 49738.0}, {"date": "2024-09-26", "close": 32.9, "volume": 71407.0}, {"date": "2024-09-27", "close": 32.6, "volume": 60462.0}, {"date": "2024-09-30", "close": 32.0, "volume": 53303.0}, {"date": "2024-10-01", "close": 31.1, "volume": 125203.0}, {"date": "2024-10-02", "close": 30.7, "volume": 51328.0}, {"date": "2024-10-03", "close": 30.6, "volume": 59654.0}, {"date": "2024-10-04", "close": 32.9, "volume": 89606.0}, {"date": "2024-10-07", "close": 31.5, "volume": 40102.0}, {"date": "2024-10-08", "close": 31.6, "volume": 56767.0}, {"date": "2024-10-09", "close": 32.6, "volume": 46658.0}, {"date": "2024-10-10", "close": 32.2, "volume": 44975.0}, {"date": "2024-10-11", "close": 35.9, "volume": 64129.0}, {"date": "2024-10-14", "close": 37.7, "volume": 95260.0}, {"date": "2024-10-15", "close": 37.75, "volume": 50580.0}, {"date": "2024-10-16", "close": 38.4, "volume": 29507.0}, {"date": "2024-10-17", "close": 39.5, "volume": 75629.0}, {"date": "2024-10-18", "close": 39.75, "volume": 73611.0}, {"date": "2024-10-21", "close": 40.8, "volume": 77524.0}, {"date": "2024-10-22", "close": 39.2, "volume": 92684.0}, {"date": "2024-10-23", "close": 38.3, "volume": 101504.0}, {"date": "2024-10-24", "close": 37.8, "volume": 39427.0}, {"date": "2024-10-25", "close": 38.8, "volume": 27192.0}, {"date": "2024-10-28", "close": 40.4, "volume": 53353.0}, {"date": "2024-10-29", "close": 39.9, "volume": 33651.0}, {"date": "2024-10-30", "close": 41.4, "volume": 61846.0}, {"date": "2024-10-31", "close": 43.1, "volume": 48704.0}, {"date": "2024-11-01", "close": 41.8, "volume": 77744.0}, {"date": "2024-11-04", "close": 41.9, "volume": 60583.0}, {"date": "2024-11-05", "close": 46.9, "volume": 107432.0}, {"date": "2024-11-06", "close": 52.1, "volume": 236945.0}, {"date": "2024-11-07", "close": 40.7, "volume": 323431.0}, {"date": "2024-11-08", "close": 43.7, "volume": 175210.0}, {"date": "2024-11-11", "close": 45.5, "volume": 99864.0}, {"date": "2024-11-12", "close": 42.3, "volume": 88098.0}, {"date": "2024-11-13", "close": 38.6, "volume": 96065.0}, {"date": "2024-11-14", "close": 35.95, "volume": 73813.0}, {"date": "2024-11-15", "close": 33.8, "volume": 103846.0}, {"date": "2024-11-18", "close": 34.4, "volume": 72986.0}, {"date": "2024-11-19", "close": 35.1, "volume": 47965.0}, {"date": "2024-11-20", "close": 36.7, "volume": 52657.0}, {"date": "2024-11-21", "close": 38.0, "volume": 53087.0}, {"date": "2024-11-22", "close": 39.3, "volume": 53290.0}, {"date": "2024-11-25", "close": 40.2, "volume": 55293.0}, {"date": "2024-11-26", "close": 39.4, "volume": 108668.0}, {"date": "2024-11-27", "close": 39.7, "volume": 47038.0}, {"date": "2024-11-29", "close": 40.7, "volume": 37712.0}, {"date": "2024-12-02", "close": 40.9, "volume": 100685.0}, {"date": "2024-12-03", "close": 39.2, "volume": 78290.0}, {"date": "2024-12-04", "close": 38.2, "volume": 87331.0}, {"date": "2024-12-05", "close": 38.3, "volume": 46067.0}, {"date": "2024-12-06", "close": 39.5, "volume": 43854.0}, {"date": "2024-12-09", "close": 38.6, "volume": 67757.0}, {"date": "2024-12-10", "close": 40.5, "volume": 58714.0}, {"date": "2024-12-11", "close": 39.3, "volume": 51130.0}, {"date": "2024-12-12", "close": 35.8, "volume": 99991.0}, {"date": "2024-12-13", "close": 37.3, "volume": 59615.0}, {"date": "2024-12-16", "close": 37.7, "volume": 78591.0}, {"date": "2024-12-17", "close": 38.4, "volume": 68792.0}, {"date": "2024-12-18", "close": 35.3, "volume": 83370.0}, {"date": "2024-12-19", "close": 35.5, "volume": 91854.0}, {"date": "2024-12-20", "close": 37.1, "volume": 98197.0}, {"date": "2024-12-23", "close": 38.6, "volume": 64415.0}, {"date": "2024-12-24", "close": 38.7, "volume": 39249.0}, {"date": "2024-12-26", "close": 38.5, "volume": 88664.0}, {"date": "2024-12-27", "close": 37.3, "volume": 141106.0}, {"date": "2024-12-30", "close": 38.3, "volume": 56254.0}, {"date": "2024-12-31", "close": 37.1, "volume": 97214.0}, {"date": "2025-01-02", "close": 37.3, "volume": 52387.0}, {"date": "2025-01-03", "close": 38.1, "volume": 108026.0}, {"date": "2025-01-06", "close": 34.9, "volume": 203434.0}, {"date": "2025-01-07", "close": 34.4, "volume": 91073.0}, {"date": "2025-01-08", "close": 33.5, "volume": 77979.0}, {"date": "2025-01-10", "close": 31.3, "volume": 95251.0}, {"date": "2025-01-13", "close": 29.7, "volume": 137053.0}, {"date": "2025-01-14", "close": 28.5, "volume": 79208.0}, {"date": "2025-01-15", "close": 28.4, "volume": 75516.0}, {"date": "2025-01-16", "close": 30.6, "volume": 92369.0}, {"date": "2025-01-17", "close": 31.6, "volume": 92247.0}, {"date": "2025-01-21", "close": 34.0, "volume": 156497.0}, {"date": "2025-01-22", "close": 34.7, "volume": 167202.0}, {"date": "2025-01-23", "close": 38.3, "volume": 118233.0}, {"date": "2025-01-24", "close": 38.8, "volume": 78303.0}, {"date": "2025-01-27", "close": 39.0, "volume": 63119.0}, {"date": "2025-01-28", "close": 34.4, "volume": 97632.0}, {"date": "2025-01-29", "close": 31.6, "volume": 97486.0}, {"date": "2025-01-30", "close": 30.55, "volume": 68774.0}, {"date": "2025-01-31", "close": 30.6, "volume": 53127.0}, {"date": "2025-02-03", "close": 29.2, "volume": 76505.0}, {"date": "2025-02-04", "close": 30.1, "volume": 89124.0}, {"date": "2025-02-05", "close": 31.2, "volume": 55002.0}, {"date": "2025-02-06", "close": 32.9, "volume": 73845.0}, {"date": "2025-02-07", "close": 34.0, "volume": 99661.0}, {"date": "2025-02-10", "close": 32.7, "volume": 60578.0}, {"date": "2025-02-11", "close": 33.7, "volume": 74916.0}, {"date": "2025-02-12", "close": 34.3, "volume": 55596.0}, {"date": "2025-02-13", "close": 34.8, "volume": 57135.0}, {"date": "2025-02-14", "close": 35.6, "volume": 49386.0}, {"date": "2025-02-18", "close": 33.7, "volume": 81075.0}, {"date": "2025-02-19", "close": 31.2, "volume": 79566.0}, {"date": "2025-02-20", "close": 29.6, "volume": 74369.0}, {"date": "2025-02-21", "close": 26.9, "volume": 227690.0}, {"date": "2025-02-24", "close": 28.0, "volume": 126852.0}, {"date": "2025-02-25", "close": 27.5, "volume": 76727.0}, {"date": "2025-02-26", "close": 26.7, "volume": 39645.0}, {"date": "2025-02-27", "close": 25.0, "volume": 83066.0}, {"date": "2025-02-28", "close": 26.3, "volume": 153601.0}, {"date": "2025-03-03", "close": 24.5, "volume": 113310.0}, {"date": "2025-03-04", "close": 24.35, "volume": 97095.0}, {"date": "2025-03-05", "close": 24.3, "volume": 75986.0}, {"date": "2025-03-06", "close": 22.4, "volume": 86849.0}, {"date": "2025-03-07", "close": 20.0, "volume": 228527.0}, {"date": "2025-03-10", "close": 18.1, "volume": 138622.0}, {"date": "2025-03-11", "close": 20.2, "volume": 129743.0}, {"date": "2025-03-12", "close": 19.8, "volume": 187610.0}, {"date": "2025-03-13", "close": 20.7, "volume": 661793.0}, {"date": "2025-03-14", "close": 24.7, "volume": 257742.0}, {"date": "2025-03-17", "close": 23.8, "volume": 90887.0}, {"date": "2025-03-18", "close": 23.5, "volume": 134242.0}, {"date": "2025-03-19", "close": 22.8, "volume": 35105.0}, {"date": "2025-03-20", "close": 23.3, "volume": 42901.0}, {"date": "2025-03-21", "close": 24.8, "volume": 118459.0}, {"date": "2025-03-24", "close": 24.2, "volume": 106154.0}, {"date": "2025-03-25", "close": 21.55, "volume": 76955.0}, {"date": "2025-03-26", "close": 20.3, "volume": 81028.0}, {"date": "2025-03-27", "close": 20.1, "volume": 56237.0}, {"date": "2025-03-28", "close": 18.5, "volume": 87683.0}, {"date": "2025-03-31", "close": 18.2, "volume": 65345.0}, {"date": "2025-04-01", "close": 18.9, "volume": 81885.0}, {"date": "2025-04-02", "close": 18.2, "volume": 62053.0}, {"date": "2025-04-03", "close": 15.85, "volume": 77080.0}, {"date": "2025-04-04", "close": 14.0, "volume": 118503.0}, {"date": "2025-04-07", "close": 14.5, "volume": 128561.0}, {"date": "2025-04-08", "close": 12.25, "volume": 86499.0}, {"date": "2025-04-09", "close": 14.3, "volume": 163723.0}, {"date": "2025-04-10", "close": 14.0, "volume": 61000.0}, {"date": "2025-04-11", "close": 14.8, "volume": 77267.0}, {"date": "2025-04-14", "close": 14.1, "volume": 56237.0}, {"date": "2025-04-15", "close": 15.5, "volume": 73401.0}, {"date": "2025-04-16", "close": 15.0, "volume": 46604.0}, {"date": "2025-04-17", "close": 15.0, "volume": 118753.0}, {"date": "2025-04-21", "close": 14.7, "volume": 34622.0}, {"date": "2025-04-22", "close": 15.4, "volume": 48077.0}, {"date": "2025-04-23", "close": 15.5, "volume": 48056.0}, {"date": "2025-04-24", "close": 16.1, "volume": 58760.0}, {"date": "2025-04-25", "close": 15.1, "volume": 139743.0}, {"date": "2025-04-28", "close": 14.5, "volume": 131037.0}, {"date": "2025-04-29", "close": 14.4, "volume": 47261.0}, {"date": "2025-04-30", "close": 14.4, "volume": 89491.0}, {"date": "2025-05-01", "close": 15.05, "volume": 61390.0}, {"date": "2025-05-02", "close": 18.4, "volume": 163834.0}, {"date": "2025-05-05", "close": 21.4, "volume": 271364.0}, {"date": "2025-05-06", "close": 21.5, "volume": 127286.0}, {"date": "2025-05-07", "close": 21.6, "volume": 204781.0}, {"date": "2025-05-08", "close": 19.0, "volume": 199134.0}, {"date": "2025-05-09", "close": 19.35, "volume": 67810.0}, {"date": "2025-05-12", "close": 21.7, "volume": 112094.0}, {"date": "2025-05-13", "close": 21.0, "volume": 76178.0}, {"date": "2025-05-14", "close": 20.6, "volume": 102620.0}, {"date": "2025-05-15", "close": 19.9, "volume": 91592.0}, {"date": "2025-05-16", "close": 20.6, "volume": 94492.0}, {"date": "2025-05-19", "close": 19.8, "volume": 64885.0}, {"date": "2025-05-20", "close": 19.9, "volume": 66153.0}, {"date": "2025-05-21", "close": 18.3, "volume": 163527.0}, {"date": "2025-05-22", "close": 18.9, "volume": 61318.0}, {"date": "2025-05-23", "close": 18.4, "volume": 36430.0}, {"date": "2025-05-27", "close": 18.7, "volume": 46425.0}, {"date": "2025-05-28", "close": 18.8, "volume": 45450.0}, {"date": "2025-05-29", "close": 18.6, "volume": 28017.0}, {"date": "2025-05-30", "close": 18.1, "volume": 35535.0}, {"date": "2025-06-02", "close": 17.6, "volume": 75353.0}, {"date": "2025-06-03", "close": 17.0, "volume": 56325.0}, {"date": "2025-06-04", "close": 17.6, "volume": 64733.0}, {"date": "2025-06-05", "close": 16.8, "volume": 25600.0}, {"date": "2025-06-06", "close": 17.9, "volume": 23903.0}, {"date": "2025-06-09", "close": 17.9, "volume": 34876.0}, {"date": "2025-06-10", "close": 17.9, "volume": 69532.0}, {"date": "2025-06-11", "close": 17.1, "volume": 46069.0}, {"date": "2025-06-12", "close": 16.0, "volume": 45401.0}, {"date": "2025-06-13", "close": 15.1, "volume": 72995.0}, {"date": "2025-06-16", "close": 18.8, "volume": 368627.0}, {"date": "2025-06-17", "close": 19.5, "volume": 98243.0}, {"date": "2025-06-18", "close": 17.9, "volume": 107205.0}, {"date": "2025-06-20", "close": 17.4, "volume": 51819.0}, {"date": "2025-06-23", "close": 16.6, "volume": 43731.0}, {"date": "2025-06-24", "close": 16.4, "volume": 74993.0}, {"date": "2025-06-25", "close": 16.5, "volume": 48685.0}, {"date": "2025-06-26", "close": 17.85, "volume": 98811.0}, {"date": "2025-06-27", "close": 15.9, "volume": 594527.0}, {"date": "2025-06-30", "close": 16.45, "volume": 65566.0}, {"date": "2025-07-01", "close": 16.7, "volume": 134329.0}, {"date": "2025-07-02", "close": 18.0, "volume": 92579.0}, {"date": "2025-07-03", "close": 18.6, "volume": 72034.0}, {"date": "2025-07-07", "close": 18.1, "volume": 75036.0}, {"date": "2025-07-08", "close": 17.9, "volume": 168411.0}, {"date": "2025-07-09", "close": 17.8, "volume": 97178.0}, {"date": "2025-07-10", "close": 17.9, "volume": 107764.0}, {"date": "2025-07-11", "close": 17.8, "volume": 89021.0}, {"date": "2025-07-14", "close": 17.9, "volume": 58935.0}, {"date": "2025-07-15", "close": 17.1, "volume": 53295.0}, {"date": "2025-07-16", "close": 17.3, "volume": 47535.0}, {"date": "2025-07-17", "close": 16.8, "volume": 43386.0}, {"date": "2025-07-18", "close": 16.8, "volume": 182574.0}, {"date": "2025-07-21", "close": 20.3, "volume": 237886.0}, {"date": "2025-07-22", "close": 28.5, "volume": 1539599.0}, {"date": "2025-07-23", "close": 31.2, "volume": 408899.0}, {"date": "2025-07-24", "close": 27.05, "volume": 208194.0}, {"date": "2025-07-25", "close": 24.5, "volume": 142189.0}, {"date": "2025-07-28", "close": 23.5, "volume": 68182.0}, {"date": "2025-07-29", "close": 20.8, "volume": 113085.0}, {"date": "2025-07-30", "close": 20.5, "volume": 70853.0}, {"date": "2025-07-31", "close": 20.4, "volume": 94901.0}, {"date": "2025-08-01", "close": 18.8, "volume": 90085.0}, {"date": "2025-08-04", "close": 19.6, "volume": 49763.0}, {"date": "2025-08-05", "close": 18.4, "volume": 107890.0}, {"date": "2025-08-06", "close": 17.6, "volume": 164962.0}, {"date": "2025-08-07", "close": 13.0, "volume": 487349.0}, {"date": "2025-08-08", "close": 11.8, "volume": 201985.0}, {"date": "2025-08-11", "close": 11.0, "volume": 172312.0}, {"date": "2025-08-12", "close": 12.5, "volume": 203311.0}, {"date": "2025-08-13", "close": 13.1, "volume": 170476.0}, {"date": "2025-08-14", "close": 12.1, "volume": 111637.0}, {"date": "2025-08-15", "close": 12.1, "volume": 81878.0}, {"date": "2025-08-18", "close": 11.25, "volume": 162003.0}, {"date": "2025-08-19", "close": 11.0, "volume": 161360.0}, {"date": "2025-08-20", "close": 10.5, "volume": 141323.0}, {"date": "2025-08-21", "close": 10.1, "volume": 161519.0}, {"date": "2025-08-22", "close": 11.1, "volume": 80984.0}, {"date": "2025-08-25", "close": 10.9, "volume": 146355.0}, {"date": "2025-08-26", "close": 10.3, "volume": 133752.0}, {"date": "2025-08-27", "close": 10.3, "volume": 113144.0}, {"date": "2025-08-28", "close": 10.6, "volume": 48822.0}, {"date": "2025-08-29", "close": 10.2, "volume": 89096.0}, {"date": "2025-09-02", "close": 10.1, "volume": 102233.0}, {"date": "2025-09-03", "close": 8.899, "volume": 341971.0}, {"date": "2025-09-04", "close": 9.205, "volume": 65538.0}, {"date": "2025-09-05", "close": 9.322, "volume": 50812.0}, {"date": "2025-09-08", "close": 9.104, "volume": 71715.0}, {"date": "2025-09-09", "close": 9.8, "volume": 54259.0}, {"date": "2025-09-10", "close": 9.36, "volume": 84291.0}, {"date": "2025-09-11", "close": 11.5, "volume": 300961.0}, {"date": "2025-09-12", "close": 11.2, "volume": 76706.0}, {"date": "2025-09-15", "close": 12.7, "volume": 398618.0}, {"date": "2025-09-16", "close": 15.3, "volume": 501482.0}, {"date": "2025-09-17", "close": 14.3, "volume": 138986.0}, {"date": "2025-09-18", "close": 27.55, "volume": 12548150.0}, {"date": "2025-09-19", "close": 24.3, "volume": 4308047.0}, {"date": "2025-09-22", "close": 21.5, "volume": 711466.0}, {"date": "2025-09-23", "close": 20.9, "volume": 592354.0}, {"date": "2025-09-24", "close": 26.4, "volume": 3503180.0}, {"date": "2025-09-25", "close": 23.8, "volume": 570320.0}, {"date": "2025-09-26", "close": 28.2, "volume": 1081769.0}, {"date": "2025-09-29", "close": 26.4, "volume": 497553.0}, {"date": "2025-09-30", "close": 24.3, "volume": 319028.0}, {"date": "2025-10-01", "close": 23.6, "volume": 200200.0}, {"date": "2025-10-02", "close": 23.7, "volume": 369887.0}, {"date": "2025-10-03", "close": 23.7, "volume": 342909.0}, {"date": "2025-10-06", "close": 25.8, "volume": 381885.0}, {"date": "2025-10-07", "close": 22.75, "volume": 263268.0}, {"date": "2025-10-08", "close": 23.2, "volume": 127082.0}, {"date": "2025-10-09", "close": 21.4, "volume": 240515.0}, {"date": "2025-10-10", "close": 19.1, "volume": 235424.0}, {"date": "2025-10-13", "close": 19.3, "volume": 134870.0}, {"date": "2025-10-14", "close": 21.2, "volume": 191867.0}, {"date": "2025-10-15", "close": 21.5, "volume": 107291.0}, {"date": "2025-10-16", "close": 20.0, "volume": 114391.0}, {"date": "2025-10-17", "close": 18.8, "volume": 81252.0}, {"date": "2025-10-20", "close": 19.5, "volume": 78946.0}, {"date": "2025-10-21", "close": 18.9, "volume": 85518.0}, {"date": "2025-10-22", "close": 19.2, "volume": 164196.0}, {"date": "2025-10-23", "close": 20.7, "volume": 116186.0}, {"date": "2025-10-24", "close": 20.3, "volume": 131459.0}, {"date": "2025-10-27", "close": 20.7, "volume": 62918.0}, {"date": "2025-10-28", "close": 19.9, "volume": 70931.0}, {"date": "2025-10-29", "close": 19.4, "volume": 92120.0}, {"date": "2025-10-30", "close": 19.0, "volume": 61856.0}, {"date": "2025-10-31", "close": 19.4, "volume": 66584.0}, {"date": "2025-11-03", "close": 19.0, "volume": 121391.0}, {"date": "2025-11-04", "close": 17.35, "volume": 129880.0}, {"date": "2025-11-05", "close": 17.6, "volume": 173578.0}, {"date": "2025-11-06", "close": 12.6, "volume": 260774.0}, {"date": "2025-11-07", "close": 14.1, "volume": 130848.0}, {"date": "2025-11-10", "close": 14.3, "volume": 97642.0}, {"date": "2025-11-11", "close": 14.7, "volume": 45193.0}, {"date": "2025-11-12", "close": 15.0, "volume": 53211.0}, {"date": "2025-11-13", "close": 14.4, "volume": 66436.0}, {"date": "2025-11-14", "close": 13.9, "volume": 170807.0}, {"date": "2025-11-17", "close": 12.7, "volume": 112989.0}, {"date": "2025-11-18", "close": 12.3, "volume": 61887.0}, {"date": "2025-11-19", "close": 12.1, "volume": 46468.0}, {"date": "2025-11-20", "close": 10.9, "volume": 100454.0}, {"date": "2025-11-21", "close": 11.4, "volume": 71331.0}, {"date": "2025-11-24", "close": 12.2, "volume": 75171.0}, {"date": "2025-11-25", "close": 12.0, "volume": 74524.0}, {"date": "2025-11-26", "close": 12.3, "volume": 64669.0}, {"date": "2025-11-28", "close": 12.4, "volume": 21510.0}, {"date": "2025-12-01", "close": 11.9, "volume": 52329.0}, {"date": "2025-12-02", "close": 10.8, "volume": 143810.0}, {"date": "2025-12-03", "close": 12.3, "volume": 134173.0}, {"date": "2025-12-04", "close": 12.1, "volume": 70105.0}, {"date": "2025-12-05", "close": 11.0, "volume": 91633.0}, {"date": "2025-12-08", "close": 11.0, "volume": 79851.0}, {"date": "2025-12-09", "close": 11.9, "volume": 58477.0}, {"date": "2025-12-10", "close": 11.8, "volume": 56648.0}, {"date": "2025-12-11", "close": 11.7, "volume": 44379.0}, {"date": "2025-12-12", "close": 10.8, "volume": 56401.0}, {"date": "2025-12-15", "close": 10.4, "volume": 82561.0}, {"date": "2025-12-16", "close": 10.6, "volume": 42052.0}, {"date": "2025-12-17", "close": 9.624, "volume": 148282.0}, {"date": "2025-12-18", "close": 10.1, "volume": 113628.0}, {"date": "2025-12-19", "close": 10.3, "volume": 58002.0}, {"date": "2025-12-22", "close": 10.3, "volume": 57497.0}, {"date": "2025-12-23", "close": 10.8, "volume": 104181.0}, {"date": "2025-12-24", "close": 12.2, "volume": 133867.0}, {"date": "2025-12-26", "close": 11.85, "volume": 77750.0}, {"date": "2025-12-29", "close": 11.6, "volume": 83692.0}, {"date": "2025-12-30", "close": 11.5, "volume": 140613.0}, {"date": "2025-12-31", "close": 11.5, "volume": 150027.0}, {"date": "2026-01-02", "close": 11.2, "volume": 49461.0}, {"date": "2026-01-05", "close": 12.4, "volume": 125357.0}, {"date": "2026-01-06", "close": 13.1, "volume": 107130.0}, {"date": "2026-01-07", "close": 14.3, "volume": 166102.0}, {"date": "2026-01-08", "close": 15.2, "volume": 89033.0}, {"date": "2026-01-09", "close": 13.5, "volume": 130855.0}, {"date": "2026-01-12", "close": 12.9, "volume": 113807.0}, {"date": "2026-01-13", "close": 12.2, "volume": 43195.0}, {"date": "2026-01-14", "close": 12.9, "volume": 61249.0}, {"date": "2026-01-15", "close": 12.4, "volume": 46225.0}, {"date": "2026-01-16", "close": 12.0, "volume": 35491.0}, {"date": "2026-01-20", "close": 11.5, "volume": 55566.0}, {"date": "2026-01-21", "close": 11.7, "volume": 24735.0}, {"date": "2026-01-22", "close": 12.0, "volume": 36857.0}, {"date": "2026-01-23", "close": 12.1, "volume": 32697.0}, {"date": "2026-01-26", "close": 11.5, "volume": 96387.0}, {"date": "2026-01-27", "close": 11.1, "volume": 39367.0}, {"date": "2026-01-28", "close": 10.3, "volume": 237129.0}, {"date": "2026-01-29", "close": 10.2, "volume": 72447.0}, {"date": "2026-01-30", "close": 9.685, "volume": 183929.0}, {"date": "2026-02-02", "close": 9.418, "volume": 32392.0}, {"date": "2026-02-03", "close": 8.822, "volume": 102041.0}, {"date": "2026-02-04", "close": 8.371, "volume": 104007.0}, {"date": "2026-02-05", "close": 8.649, "volume": 54372.0}, {"date": "2026-02-06", "close": 9.062, "volume": 42244.0}, {"date": "2026-02-09", "close": 9.344, "volume": 49820.0}, {"date": "2026-02-10", "close": 9.312, "volume": 45752.0}, {"date": "2026-02-11", "close": 8.865, "volume": 31699.0}, {"date": "2026-02-12", "close": 10.1, "volume": 183734.0}, {"date": "2026-02-13", "close": 9.325, "volume": 30392.0}, {"date": "2026-02-17", "close": 9.11, "volume": 66084.0}, {"date": "2026-02-18", "close": 9.313, "volume": 29892.0}, {"date": "2026-02-19", "close": 8.863, "volume": 40513.0}, {"date": "2026-02-20", "close": 9.078, "volume": 125638.0}, {"date": "2026-02-23", "close": 8.547, "volume": 61899.0}, {"date": "2026-02-24", "close": 8.684, "volume": 93551.0}, {"date": "2026-02-25", "close": 8.82, "volume": 66328.0}, {"date": "2026-02-26", "close": 8.814, "volume": 44280.0}, {"date": "2026-02-27", "close": 8.641, "volume": 66894.0}, {"date": "2026-03-02", "close": 8.282, "volume": 65869.0}, {"date": "2026-03-03", "close": 8.293, "volume": 118124.0}, {"date": "2026-03-04", "close": 9.0, "volume": 72383.0}, {"date": "2026-03-05", "close": 8.158, "volume": 108410.0}, {"date": "2026-03-06", "close": 7.8, "volume": 76419.0}, {"date": "2026-03-09", "close": 7.383, "volume": 110227.0}, {"date": "2026-03-10", "close": 7.038, "volume": 92127.0}, {"date": "2026-03-11", "close": 7.03, "volume": 74524.0}, {"date": "2026-03-12", "close": 6.685, "volume": 78767.0}, {"date": "2026-03-13", "close": 6.747, "volume": 72295.0}, {"date": "2026-03-16", "close": 6.97, "volume": 49941.0}, {"date": "2026-03-17", "close": 7.301, "volume": 62670.0}, {"date": "2026-03-18", "close": 7.252, "volume": 173532.0}, {"date": "2026-03-19", "close": 7.586, "volume": 73632.0}, {"date": "2026-03-20", "close": 8.25, "volume": 150703.0}, {"date": "2026-03-23", "close": 9.116, "volume": 474666.0}, {"date": "2026-03-24", "close": 9.39, "volume": 143486.0}, {"date": "2026-03-25", "close": 10.6, "volume": 495245.0}, {"date": "2026-03-26", "close": 10.1, "volume": 220884.0}, {"date": "2026-03-27", "close": 9.323, "volume": 170214.0}, {"date": "2026-03-30", "close": 8.994, "volume": 116180.0}, {"date": "2026-03-31", "close": 10.5, "volume": 190313.0}, {"date": "2026-04-01", "close": 10.0, "volume": 151044.0}, {"date": "2026-04-02", "close": 11.3, "volume": 214222.0}, {"date": "2026-04-06", "close": 11.8, "volume": 255059.0}, {"date": "2026-04-07", "close": 11.5, "volume": 354220.0}, {"date": "2026-04-08", "close": 10.5, "volume": 301309.0}, {"date": "2026-04-09", "close": 9.685, "volume": 248988.0}, {"date": "2026-04-10", "close": 8.964, "volume": 192501.0}, {"date": "2026-04-13", "close": 9.804, "volume": 105752.0}, {"date": "2026-04-14", "close": 9.661, "volume": 128787.0}, {"date": "2026-04-15", "close": 10.1, "volume": 110674.0}, {"date": "2026-04-16", "close": 9.524, "volume": 82997.0}, {"date": "2026-04-17", "close": 10.1, "volume": 138536.0}, {"date": "2026-04-20", "close": 10.2, "volume": 105821.0}, {"date": "2026-04-21", "close": 9.718, "volume": 84022.0}, {"date": "2026-04-22", "close": 9.896, "volume": 56379.0}, {"date": "2026-04-23", "close": 9.701, "volume": 146710.0}, {"date": "2026-04-24", "close": 9.3, "volume": 63654.0}, {"date": "2026-04-27", "close": 9.01, "volume": 69101.0}, {"date": "2026-04-28", "close": 9.052, "volume": 39371.0}, {"date": "2026-04-29", "close": 8.999, "volume": 50925.0}, {"date": "2026-04-30", "close": 8.974, "volume": 54214.0}, {"date": "2026-05-01", "close": 9.145, "volume": 50169.0}, {"date": "2026-05-04", "close": 8.802, "volume": 52543.0}, {"date": "2026-05-05", "close": 8.386, "volume": 59897.0}, {"date": "2026-05-06", "close": 7.95, "volume": 110193.0}, {"date": "2026-05-07", "close": 7.819, "volume": 77783.0}, {"date": "2026-05-08", "close": 6.4, "volume": 392304.0}, {"date": "2026-05-11", "close": 6.51, "volume": 125959.0}, {"date": "2026-05-12", "close": 6.752, "volume": 136052.0}, {"date": "2026-05-13", "close": 6.65, "volume": 75494.0}, {"date": "2026-05-14", "close": 6.47, "volume": 47811.0}, {"date": "2026-05-15", "close": 6.32, "volume": 64454.0}, {"date": "2026-05-18", "close": 6.056, "volume": 56921.0}, {"date": "2026-05-19", "close": 5.96, "volume": 90773.0}, {"date": "2026-05-20", "close": 7.251, "volume": 176785.0}, {"date": "2026-05-21", "close": 7.286, "volume": 49195.0}, {"date": "2026-05-22", "close": 6.925, "volume": 23528.0}, {"date": "2026-05-26", "close": 7.208, "volume": 31332.0}, {"date": "2026-05-27", "close": 7.135, "volume": 32179.0}, {"date": "2026-05-28", "close": 7.13, "volume": 58628.0}, {"date": "2026-05-29", "close": 6.748, "volume": 53783.0}, {"date": "2026-06-01", "close": 6.77, "volume": 34329.0}, {"date": "2026-06-02", "close": 6.515, "volume": 55580.0}, {"date": "2026-06-03", "close": 6.5, "volume": 44469.0}, {"date": "2026-06-04", "close": 6.101, "volume": 54870.0}, {"date": "2026-06-05", "close": 5.984, "volume": 142049.0}, {"date": "2026-06-08", "close": 5.2, "volume": 429188.0}, {"date": "2026-06-09", "close": 4.76, "volume": 199962.0}, {"date": "2026-06-10", "close": 4.83, "volume": 108498.0}, {"date": "2026-06-11", "close": 5.12, "volume": 82916.0}, {"date": "2026-06-12", "close": 5.41, "volume": 122265.0}, {"date": "2026-06-15", "close": 5.36, "volume": 70977.0}, {"date": "2026-06-16", "close": 5.24, "volume": 43240.0}, {"date": "2026-06-17", "close": 4.99, "volume": 41349.0}, {"date": "2026-06-18", "close": 5.2, "volume": 42671.0}, {"date": "2026-06-22", "close": 5.22, "volume": 112945.0}, {"date": "2026-06-23", "close": 5.34, "volume": 59392.0}, {"date": "2026-06-24", "close": 5.36, "volume": 41122.0}, {"date": "2026-06-25", "close": 4.97, "volume": 51598.0}, {"date": "2026-06-26", "close": 4.71, "volume": 98203.0}, {"date": "2026-06-29", "close": 4.87, "volume": 58795.0}, {"date": "2026-06-30", "close": 4.49, "volume": 63299.0}, {"date": "2026-07-01", "close": 4.44, "volume": 75110.0}, {"date": "2026-07-02", "close": 4.47, "volume": 62143.0}, {"date": "2026-07-06", "close": 4.37, "volume": 58967.0}, {"date": "2026-07-07", "close": 4.26, "volume": 81611.0}, {"date": "2026-07-08", "close": 4.01, "volume": 127671.0}, {"date": "2026-07-09", "close": 4.16, "volume": 55043.0}, {"date": "2026-07-10", "close": 4.32, "volume": 50932.0}, {"date": "2026-07-13", "close": 4.17, "volume": 38363.0}, {"date": "2026-07-14", "close": 4.22, "volume": 61008.0}, {"date": "2026-07-15", "close": 4.3, "volume": 27387.0}, {"date": "2026-07-16", "close": 4.13, "volume": 22621.0}, {"date": "2026-07-17", "close": 4.18, "volume": 36430.0}, {"date": "2026-07-20", "close": 3.91, "volume": 102660.0}, {"date": "2026-07-21", "close": 3.96, "volume": 50461.0}, {"date": "2026-07-22", "close": 4.1, "volume": 27190.0}, {"date": "2026-07-23", "close": 3.85, "volume": 41828.0}, {"date": "2026-07-24", "close": 3.62, "volume": 76121.0}, {"date": "2026-07-27", "close": 3.74, "volume": 45718.0}, {"date": "2026-07-28", "close": 3.84, "volume": 41072.0}, {"date": "2026-07-29", "close": 3.82, "volume": 21868.0}, {"date": "2026-07-30", "close": 3.8, "volume": 5662.0}, {"date": "2026-07-31", "close": 3.74, "volume": 16515.0}, {"date": "2026-08-03", "close": 4.07, "volume": 33246.0}, {"date": "2026-08-04", "close": 4.02, "volume": 72724.0}, {"date": "2026-08-05", "close": 4.09, "volume": 77230.0}, {"date": "2026-08-06", "close": 3.52, "volume": 139018.0}, {"date": "2026-08-07", "close": 3.65, "volume": 32481.0}], "refreshing": true}