{"ticker": "CHPT", "overview": {"cik": "1777393", "ticker": "CHPT", "name": "ChargePoint Holdings, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001777393-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002229", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049267", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001334330-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001838841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001120545-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001220634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001837910-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001837872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001181664-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001032834-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001705419-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001777393-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001777393-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002037966-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002014204-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002131098-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002001123-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001393301-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002078710-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002037966-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002001123-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002014204-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002131098-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002078710-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CHPT", "has_prices": true, "as_of": "2026-09-23", "last": 9.23, "prev_close": 9.85, "change": -0.6199999999999992, "change_pct": -0.06294416243654814, "session_volume": 1528751.0, "vwap_5": 9.798661029921812, "vwap_20": 9.136516306778926, "vwap_60": 8.575208892602605, "vwap_250": 7.9695613103859735, "high_52w": 10.46, "low_52w": 4.51, "avg_volume_20": 4260013.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002229", "src": "13DG", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in CHPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002229-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "0001628280-26-049267", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Ekta Singh-Bushell", "who_key": "Singh-Bushell Ekta", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000162828026049267/0001628280-26-049267-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001334330-26-000002", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Susan Heystee", "who_key": "Heystee Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000133433026000002/0001334330-26-000002-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001838841-26-000002", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Michael Linse", "who_key": "Linse Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000183884126000002/0001838841-26-000002-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001120545-26-000004", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Mark Leschly", "who_key": "LESCHLY MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000112054526000004/0001120545-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001220634-26-000002", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Jeffrey Harris", "who_key": "HARRIS JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000122063426000002/0001220634-26-000002-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001837910-26-000004", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Axel Harries", "who_key": "Harries Axel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000183791026000004/0001837910-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001837872-26-000002", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Roxanne Bowman", "who_key": "Bowman Roxanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000183787226000002/0001837872-26-000002-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001181664-26-000004", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "G. Richard Wagoner Jr", "who_key": "WAGONER G RICHARD JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000118166426000004/0001181664-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001032834-26-000006", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Bruce R. Chizen", "who_key": "CHIZEN BRUCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000103283426000006/0001032834-26-000006-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "0001705419-26-000004", "src": "INSIDERS", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "Mitesh Dhruv", "who_key": "Dhruv Mitesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on CHPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777393/000170541926000004/0001705419-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150648}, {"id": "HOUSE-2023-20023404-T87", "src": "CONGRESS", "ticker": "CHPT", "cik": "", "company": "ChargePoint Holdings, Inc.", "company_raw": "otification\nDate\nAmount Cap.\nGains >\n$200?\nChargePoint Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps CHPT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741848}, {"id": "HOUSE-2023-20022948-T32", "src": "CONGRESS", "ticker": "CHPT", "cik": "", "company": "ChargePoint Holdings, Inc.", "company_raw": "Goldman 12/9/2011 Trust > Aperio Group LLC\nChargePoint Holdings, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman files a buy in CHPT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875768}, {"id": "HOUSE-2022-20022158-T2", "src": "CONGRESS", "ticker": "CHPT", "cik": "", "company": "ChargePoint Holdings, Inc.", "company_raw": "02212/16/2022 $1,001 - $15,000\nF S: New\nSP ChargePoint Holdings, Inc.", "who": "Hon. Ed Perlmutter", "who_key": "Hon. Ed Perlmutter", "role": "House \u00b7 CO07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Ed Perlmutter picks up CHPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022158.pdf", "trade_date": "2022-11-10", "timestamp": "2022-11-10", "mins": 2093208}, {"id": "HOUSE-2022-20022158-T3", "src": "CONGRESS", "ticker": "CHPT", "cik": "", "company": "ChargePoint Holdings, Inc.", "company_raw": "02212/16/2022 $1,001 - $15,000\nF S: New\nSP ChargePoint Holdings, Inc.", "who": "Hon. Ed Perlmutter", "who_key": "Hon. Ed Perlmutter", "role": "House \u00b7 CO07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Ed Perlmutter offloads CHPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022158.pdf", "trade_date": "2022-11-01", "timestamp": "2022-11-01", "mins": 2106168}, {"id": "HOUSE-2022-20021752-T0", "src": "CONGRESS", "ticker": "CHPT", "cik": "", "company": "ChargePoint Holdings, Inc.", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSP ChargePoint Holdings, Inc.", "who": "Hon. Ed Perlmutter", "who_key": "Hon. Ed Perlmutter", "role": "House \u00b7 CO07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Ed Perlmutter picks up CHPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021752.pdf", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192568}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002229", "src": "13DG", "ticker": "CHPT", "cik": "1777393", "company": "ChargePoint Holdings, Inc.", "company_raw": "ChargePoint Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in CHPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002229-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ChargePoint Holdings, Inc. Common Stock", "new_value": "ChargePoint Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001777393", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001777393", "applied": 1, "detected_at": "2026-09-10T23:39:32.434120"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Ed Perlmutter", "who_key": "Hon. Ed Perlmutter", "role": "House \u00b7 CO07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022158.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022158.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021752.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022158.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001777393-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002229", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001628280-26-049267", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001334330-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001838841-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001120545-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001220634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001837910-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001837872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001181664-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001032834-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001705419-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001777393-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001777393-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002037966-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002014204-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002131098-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002001123-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001393301-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002078710-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002037966-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002001123-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002014204-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002131098-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0002078710-26-000006", "price_sensitive": false}], "performance": {"ticker": "CHPT", "has_prices": true, "summary": {"n": 3, "avg": -0.9606313750076834, "win_rate": 0.0, "best": -0.9506417112299466, "worst": -0.9681724137931034, "as_of": "2026-09-23"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 187.0, "return": -0.9506417112299466}, {"who": "Hon. Ed Perlmutter", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CO07", "amount": 1001.0, "date": "2022-11-10", "score": 0.0, "ref_price": 250.0, "return": -0.96308}, {"who": "Hon. Ed Perlmutter", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CO07", "amount": 1001.0, "date": "2022-09-02", "score": 0.0, "ref_price": 290.0, "return": -0.9681724137931034}]}, "price_series": [{"date": "2019-09-16", "close": 195.2, "volume": 30.0}, {"date": "2019-09-17", "close": 195.2, "volume": null}, {"date": "2019-09-18", "close": 194.4, "volume": 10.0}, {"date": "2019-09-19", "close": 194.4, "volume": null}, {"date": "2019-09-20", "close": 197.0, "volume": 46.0}, {"date": "2019-09-23", "close": 197.0, "volume": null}, {"date": "2019-09-24", "close": 197.0, "volume": null}, {"date": "2019-09-25", "close": 197.0, "volume": null}, {"date": "2019-09-26", "close": 197.0, "volume": 41.0}, {"date": "2019-09-27", "close": 193.2, "volume": 1250.0}, {"date": "2019-09-30", "close": 194.2, "volume": 40.0}, {"date": "2019-10-01", "close": 194.2, "volume": null}, {"date": "2019-10-02", "close": 194.2, "volume": null}, {"date": "2019-10-03", "close": 194.2, "volume": null}, {"date": "2019-10-04", "close": 194.2, "volume": null}, {"date": "2019-10-07", "close": 193.6, "volume": 9345.0}, {"date": "2019-10-08", "close": 193.6, "volume": null}, {"date": "2019-10-09", "close": 193.6, "volume": null}, {"date": "2019-10-10", "close": 193.0, "volume": 22525.0}, {"date": "2019-10-11", "close": 194.0, "volume": 6500.0}, {"date": "2019-10-14", "close": 194.0, "volume": null}, {"date": "2019-10-15", "close": 194.7, "volume": 210.0}, {"date": "2019-10-16", "close": 195.0, "volume": 5.0}, {"date": "2019-10-17", "close": 194.2, "volume": 8780.0}, {"date": "2019-10-18", "close": 194.2, "volume": null}, {"date": "2019-10-21", "close": 195.0, "volume": 101.0}, {"date": "2019-10-22", "close": 195.0, "volume": null}, {"date": "2019-10-23", "close": 195.0, "volume": 30.0}, {"date": "2019-10-24", "close": 195.0, "volume": 15.0}, {"date": "2019-10-25", "close": 195.0, "volume": null}, {"date": "2019-10-28", "close": 195.0, "volume": null}, {"date": "2019-10-29", "close": 195.0, "volume": null}, {"date": "2019-10-30", "close": 195.0, "volume": null}, {"date": "2019-10-31", "close": 194.6, "volume": 55139.0}, {"date": "2019-11-01", "close": 194.6, "volume": null}, {"date": "2019-11-04", "close": 194.6, "volume": 1000.0}, {"date": "2019-11-05", "close": 194.8, "volume": 14299.0}, {"date": "2019-11-06", "close": 194.4, "volume": 2191.0}, {"date": "2019-11-07", "close": 194.4, "volume": 14345.0}, {"date": "2019-11-08", "close": 194.4, "volume": null}, {"date": "2019-11-11", "close": 194.4, "volume": null}, {"date": "2019-11-12", "close": 194.8, "volume": 12500.0}, {"date": "2019-11-13", "close": 194.8, "volume": null}, {"date": "2019-11-14", "close": 195.4, "volume": 55042.0}, {"date": "2019-11-15", "close": 195.4, "volume": 18.0}, {"date": "2019-11-18", "close": 195.8, "volume": 1199.0}, {"date": "2019-11-19", "close": 195.8, "volume": null}, {"date": "2019-11-20", "close": 195.8, "volume": 15.0}, {"date": "2019-11-21", "close": 195.8, "volume": null}, {"date": "2019-11-22", "close": 195.8, "volume": null}, {"date": "2019-11-25", "close": 195.8, "volume": null}, {"date": "2019-11-26", "close": 195.8, "volume": null}, {"date": "2019-11-27", "close": 195.8, "volume": null}, {"date": "2019-11-29", "close": 195.2, "volume": 7.0}, {"date": "2019-12-02", "close": 195.2, "volume": null}, {"date": "2019-12-03", "close": 195.2, "volume": null}, {"date": "2019-12-04", "close": 195.2, "volume": null}, {"date": "2019-12-05", "close": 196.0, "volume": 1831.0}, {"date": "2019-12-06", "close": 196.0, "volume": null}, {"date": "2019-12-09", "close": 196.0, "volume": null}, {"date": "2019-12-10", "close": 196.0, "volume": null}, {"date": "2019-12-11", "close": 196.0, "volume": null}, {"date": "2019-12-12", "close": 196.0, "volume": null}, {"date": "2019-12-13", "close": 196.4, "volume": 2255.0}, {"date": "2019-12-16", "close": 196.4, "volume": 6.0}, {"date": "2019-12-17", "close": 196.0, "volume": 994.0}, {"date": "2019-12-18", "close": 196.0, "volume": null}, {"date": "2019-12-19", "close": 196.0, "volume": null}, {"date": "2019-12-20", "close": 196.0, "volume": null}, {"date": "2019-12-23", "close": 196.0, "volume": null}, {"date": "2019-12-24", "close": 196.0, "volume": null}, {"date": "2019-12-26", "close": 196.0, "volume": null}, {"date": "2019-12-27", "close": 196.0, "volume": null}, {"date": "2019-12-30", "close": 196.0, "volume": null}, {"date": "2019-12-31", "close": 196.0, "volume": null}, {"date": "2020-01-02", "close": 196.0, "volume": null}, {"date": "2020-01-03", "close": 196.0, "volume": null}, {"date": "2020-01-06", "close": 196.4, "volume": 100.0}, {"date": "2020-01-07", "close": 196.4, "volume": null}, {"date": "2020-01-08", "close": 199.0, "volume": 1141.0}, {"date": "2020-01-09", "close": 198.8, "volume": 20020.0}, {"date": "2020-01-10", "close": 198.8, "volume": null}, {"date": "2020-01-13", "close": 198.6, "volume": 1130.0}, {"date": "2020-01-14", "close": 198.6, "volume": null}, {"date": "2020-01-15", "close": 198.6, "volume": null}, {"date": "2020-01-16", "close": 198.6, "volume": null}, {"date": "2020-01-17", "close": 197.6, "volume": 6171.0}, {"date": "2020-01-21", "close": 198.4, "volume": 20000.0}, {"date": "2020-01-22", "close": 198.4, "volume": 682.0}, {"date": "2020-01-23", "close": 198.4, "volume": 10013.0}, {"date": "2020-01-24", "close": 198.4, "volume": null}, {"date": "2020-01-27", "close": 198.4, "volume": 15000.0}, {"date": "2020-01-28", "close": 198.4, "volume": 5000.0}, {"date": "2020-01-29", "close": 198.4, "volume": null}, {"date": "2020-01-30", "close": 198.4, "volume": 115.0}, {"date": "2020-01-31", "close": 200.0, "volume": 72.0}, {"date": "2020-02-03", "close": 198.4, "volume": 37.0}, {"date": "2020-02-04", "close": 199.0, "volume": 11.0}, {"date": "2020-02-05", "close": 199.0, "volume": null}, {"date": "2020-02-06", "close": 198.7, "volume": 15.0}, {"date": "2020-02-07", "close": 198.7, "volume": null}, {"date": "2020-02-10", "close": 201.6, "volume": 11.0}, {"date": "2020-02-11", "close": 201.6, "volume": null}, {"date": "2020-02-12", "close": 201.6, "volume": 45.0}, {"date": "2020-02-13", "close": 201.6, "volume": 140.0}, {"date": "2020-02-14", "close": 201.6, "volume": 39.0}, {"date": "2020-02-18", "close": 201.6, "volume": null}, {"date": "2020-02-19", "close": 201.6, "volume": 10.0}, {"date": "2020-02-20", "close": 201.6, "volume": null}, {"date": "2020-02-21", "close": 201.8, "volume": 36.0}, {"date": "2020-02-24", "close": 199.6, "volume": 10103.0}, {"date": "2020-02-25", "close": 199.6, "volume": null}, {"date": "2020-02-26", "close": 199.4, "volume": 105.0}, {"date": "2020-02-27", "close": 199.2, "volume": 5804.0}, {"date": "2020-02-28", "close": 199.4, "volume": 2483.0}, {"date": "2020-03-02", "close": 199.6, "volume": 60.0}, {"date": "2020-03-03", "close": 199.6, "volume": 6.0}, {"date": "2020-03-04", "close": 199.6, "volume": null}, {"date": "2020-03-05", "close": 199.4, "volume": 27.0}, {"date": "2020-03-06", "close": 199.4, "volume": null}, {"date": "2020-03-09", "close": 195.4, "volume": 10.0}, {"date": "2020-03-10", "close": 196.6, "volume": 35019.0}, {"date": "2020-03-11", "close": 197.8, "volume": 70.0}, {"date": "2020-03-12", "close": 198.0, "volume": 8.0}, {"date": "2020-03-13", "close": 195.0, "volume": 14680.0}, {"date": "2020-03-16", "close": 192.0, "volume": 30005.0}, {"date": "2020-03-17", "close": 192.0, "volume": 183.0}, {"date": "2020-03-18", "close": 194.326, "volume": 14.0}, {"date": "2020-03-19", "close": 194.326, "volume": null}, {"date": "2020-03-20", "close": 194.326, "volume": null}, {"date": "2020-03-23", "close": 187.6, "volume": 30460.0}, {"date": "2020-03-24", "close": 187.6, "volume": null}, {"date": "2020-03-25", "close": 187.6, "volume": null}, {"date": "2020-03-26", "close": 191.3, "volume": 202.0}, {"date": "2020-03-27", "close": 191.3, "volume": null}, {"date": "2020-03-30", "close": 196.062, "volume": 5.0}, {"date": "2020-03-31", "close": 193.0, "volume": 31097.0}, {"date": "2020-04-01", "close": 193.0, "volume": null}, {"date": "2020-04-02", "close": 193.0, "volume": 3927.0}, {"date": "2020-04-03", "close": 194.8, "volume": 20.0}, {"date": "2020-04-06", "close": 195.2, "volume": 25.0}, {"date": "2020-04-07", "close": 195.2, "volume": null}, {"date": "2020-04-08", "close": 194.6, "volume": 12712.0}, {"date": "2020-04-09", "close": 193.8, "volume": 1626.0}, {"date": "2020-04-13", "close": 194.7, "volume": 18.0}, {"date": "2020-04-14", "close": 194.7, "volume": null}, {"date": "2020-04-15", "close": 194.0, "volume": 5090.0}, {"date": "2020-04-16", "close": 194.0, "volume": null}, {"date": "2020-04-17", "close": 194.0, "volume": null}, {"date": "2020-04-20", "close": 196.2, "volume": 20.0}, {"date": "2020-04-21", "close": 195.0, "volume": 6.0}, {"date": "2020-04-22", "close": 195.544, "volume": 7606.0}, {"date": "2020-04-23", "close": 194.0, "volume": 712.0}, {"date": "2020-04-24", "close": 195.7, "volume": 20388.0}, {"date": "2020-04-27", "close": 195.4, "volume": 10027.0}, {"date": "2020-04-28", "close": 195.6, "volume": 26.0}, {"date": "2020-04-29", "close": 195.6, "volume": null}, {"date": "2020-04-30", "close": 195.6, "volume": null}, {"date": "2020-05-01", "close": 196.0, "volume": 30552.0}, {"date": "2020-05-04", "close": 196.8, "volume": 6.0}, {"date": "2020-05-05", "close": 196.0, "volume": 7546.0}, {"date": "2020-05-06", "close": 196.0, "volume": 111.0}, {"date": "2020-05-07", "close": 196.0, "volume": 5.0}, {"date": "2020-05-08", "close": 196.998, "volume": 20025.0}, {"date": "2020-05-11", "close": 196.998, "volume": null}, {"date": "2020-05-12", "close": 196.998, "volume": null}, {"date": "2020-05-13", "close": 197.0, "volume": 96.0}, {"date": "2020-05-14", "close": 197.0, "volume": null}, {"date": "2020-05-15", "close": 197.0, "volume": 2505.0}, {"date": "2020-05-18", "close": 197.0, "volume": 983.0}, {"date": "2020-05-19", "close": 197.0, "volume": 259.0}, {"date": "2020-05-20", "close": 197.0, "volume": null}, {"date": "2020-05-21", "close": 197.0, "volume": 15.0}, {"date": "2020-05-22", "close": 197.0, "volume": null}, {"date": "2020-05-26", "close": 196.22, "volume": 9.0}, {"date": "2020-05-27", "close": 196.22, "volume": null}, {"date": "2020-05-28", "close": 197.0, "volume": 90.0}, {"date": "2020-05-29", "close": 197.0, "volume": 5.0}, {"date": "2020-06-01", "close": 197.0, "volume": 20.0}, {"date": "2020-06-02", "close": 196.8, "volume": 31258.0}, {"date": "2020-06-03", "close": 196.8, "volume": null}, {"date": "2020-06-04", "close": 197.2, "volume": 17763.0}, {"date": "2020-06-05", "close": 196.6, "volume": 12500.0}, {"date": "2020-06-08", "close": 196.6, "volume": null}, {"date": "2020-06-09", "close": 196.6, "volume": null}, {"date": "2020-06-10", "close": 197.2, "volume": 93.0}, {"date": "2020-06-11", "close": 196.4, "volume": 11.0}, {"date": "2020-06-12", "close": 196.6, "volume": 1389.0}, {"date": "2020-06-15", "close": 196.6, "volume": null}, {"date": "2020-06-16", "close": 196.6, "volume": 5054.0}, {"date": "2020-06-17", "close": 196.6, "volume": null}, {"date": "2020-06-18", "close": 196.6, "volume": null}, {"date": "2020-06-19", "close": 199.0, "volume": 602.0}, {"date": "2020-06-22", "close": 200.0, "volume": 2553.0}, {"date": "2020-06-23", "close": 200.6, "volume": 11.0}, {"date": "2020-06-24", "close": 200.398, "volume": 5.0}, {"date": "2020-06-25", "close": 199.2, "volume": 10000.0}, {"date": "2020-06-26", "close": 199.2, "volume": 12811.0}, {"date": "2020-06-29", "close": 200.8, "volume": 7015.0}, {"date": "2020-06-30", "close": 200.94, "volume": 16.0}, {"date": "2020-07-01", "close": 201.174, "volume": 137.0}, {"date": "2020-07-02", "close": 198.9, "volume": 5991.0}, {"date": "2020-07-06", "close": 199.7, "volume": 22622.0}, {"date": "2020-07-07", "close": 199.7, "volume": null}, {"date": "2020-07-08", "close": 199.7, "volume": null}, {"date": "2020-07-09", "close": 202.0, "volume": 31284.0}, {"date": "2020-07-10", "close": 201.6, "volume": 971.0}, {"date": "2020-07-13", "close": 201.2, "volume": 8785.0}, {"date": "2020-07-14", "close": 200.8, "volume": 4227.0}, {"date": "2020-07-15", "close": 201.6, "volume": 146.0}, {"date": "2020-07-16", "close": 201.0, "volume": 13.0}, {"date": "2020-07-17", "close": 202.0, "volume": 3738.0}, {"date": "2020-07-20", "close": 203.8, "volume": 64.0}, {"date": "2020-07-21", "close": 202.8, "volume": 5616.0}, {"date": "2020-07-22", "close": 201.6, "volume": 36.0}, {"date": "2020-07-23", "close": 201.8, "volume": 2562.0}, {"date": "2020-07-24", "close": 202.8, "volume": 87.0}, {"date": "2020-07-27", "close": 206.0, "volume": 4000.0}, {"date": "2020-07-28", "close": 205.6, "volume": 314.0}, {"date": "2020-07-29", "close": 204.0, "volume": 4276.0}, {"date": "2020-07-30", "close": 205.0, "volume": 4076.0}, {"date": "2020-07-31", "close": 204.0, "volume": 37873.0}, {"date": "2020-08-03", "close": 206.6, "volume": 4798.0}, {"date": "2020-08-04", "close": 206.4, "volume": 10668.0}, {"date": "2020-08-05", "close": 206.8, "volume": 7872.0}, {"date": "2020-08-06", "close": 207.0, "volume": 36218.0}, {"date": "2020-08-07", "close": 205.6, "volume": 18896.0}, {"date": "2020-08-10", "close": 204.2, "volume": 2111.0}, {"date": "2020-08-11", "close": 204.8, "volume": 17.0}, {"date": "2020-08-12", "close": 204.0, "volume": 727.0}, {"date": "2020-08-13", "close": 207.0, "volume": 754.0}, {"date": "2020-08-14", "close": 206.2, "volume": 4324.0}, {"date": "2020-08-17", "close": 207.0, "volume": 92.0}, {"date": "2020-08-18", "close": 206.0, "volume": 264.0}, {"date": "2020-08-19", "close": 203.8, "volume": 471.0}, {"date": "2020-08-20", "close": 205.0, "volume": 1773.0}, {"date": "2020-08-21", "close": 204.0, "volume": 6529.0}, {"date": "2020-08-24", "close": 204.0, "volume": 93694.0}, {"date": "2020-08-25", "close": 204.8, "volume": 2269.0}, {"date": "2020-08-26", "close": 205.0, "volume": 565.0}, {"date": "2020-08-27", "close": 204.9, "volume": 268.0}, {"date": "2020-08-28", "close": 204.0, "volume": 153.0}, {"date": "2020-08-31", "close": 204.0, "volume": 3014.0}, {"date": "2020-09-01", "close": 204.0, "volume": 227.0}, {"date": "2020-09-02", "close": 205.0, "volume": 41931.0}, {"date": "2020-09-03", "close": 205.3, "volume": 5607.0}, {"date": "2020-09-04", "close": 207.0, "volume": 5433.0}, {"date": "2020-09-08", "close": 207.0, "volume": 1059.0}, {"date": "2020-09-09", "close": 208.0, "volume": 13482.0}, {"date": "2020-09-10", "close": 207.6, "volume": 9608.0}, {"date": "2020-09-11", "close": 207.0, "volume": 470.0}, {"date": "2020-09-14", "close": 207.4, "volume": 1097.0}, {"date": "2020-09-15", "close": 209.0, "volume": 5482.0}, {"date": "2020-09-16", "close": 266.0, "volume": 459865.0}, {"date": "2020-09-17", "close": 285.0, "volume": 325207.0}, {"date": "2020-09-18", "close": 285.0, "volume": 144139.0}, {"date": "2020-09-21", "close": 275.8, "volume": 175774.0}, {"date": "2020-09-22", "close": 263.8, "volume": 100550.0}, {"date": "2020-09-23", "close": 243.6, "volume": 148017.0}, {"date": "2020-09-24", "close": 249.2, "volume": 811925.0}, {"date": "2020-09-25", "close": 276.8, "volume": 356742.0}, {"date": "2020-09-28", "close": 310.6, "volume": 473593.0}, {"date": "2020-09-29", "close": 304.2, "volume": 181705.0}, {"date": "2020-09-30", "close": 312.0, "volume": 176501.0}, {"date": "2020-10-01", "close": 307.6, "volume": 133120.0}, {"date": "2020-10-02", "close": 307.8, "volume": 144784.0}, {"date": "2020-10-05", "close": 299.2, "volume": 167462.0}, {"date": "2020-10-06", "close": 278.0, "volume": 255661.0}, {"date": "2020-10-07", "close": 274.2, "volume": 136886.0}, {"date": "2020-10-08", "close": 294.4, "volume": 247418.0}, {"date": "2020-10-09", "close": 293.2, "volume": 91244.0}, {"date": "2020-10-12", "close": 301.0, "volume": 100588.0}, {"date": "2020-10-13", "close": 288.4, "volume": 104727.0}, {"date": "2020-10-14", "close": 297.0, "volume": 80470.0}, {"date": "2020-10-15", "close": 302.8, "volume": 68924.0}, {"date": "2020-10-16", "close": 304.2, "volume": 125985.0}, {"date": "2020-10-19", "close": 321.8, "volume": 133398.0}, {"date": "2020-10-20", "close": 320.8, "volume": 157720.0}, {"date": "2020-10-21", "close": 324.0, "volume": 96083.0}, {"date": "2020-10-22", "close": 318.8, "volume": 110743.0}, {"date": "2020-10-23", "close": 312.2, "volume": 76807.0}, {"date": "2020-10-26", "close": 283.2, "volume": 138089.0}, {"date": "2020-10-27", "close": 279.0, "volume": 75008.0}, {"date": "2020-10-28", "close": 266.4, "volume": 111756.0}, {"date": "2020-10-29", "close": 272.0, "volume": 78434.0}, {"date": "2020-10-30", "close": 264.6, "volume": 97442.0}, {"date": "2020-11-02", "close": 274.2, "volume": 94682.0}, {"date": "2020-11-03", "close": 298.0, "volume": 124241.0}, {"date": "2020-11-04", "close": 284.0, "volume": 136918.0}, {"date": "2020-11-05", "close": 306.6, "volume": 98362.0}, {"date": "2020-11-06", "close": 322.2, "volume": 135337.0}, {"date": "2020-11-09", "close": 337.6, "volume": 154702.0}, {"date": "2020-11-10", "close": 339.2, "volume": 111246.0}, {"date": "2020-11-11", "close": 340.0, "volume": 57484.0}, {"date": "2020-11-12", "close": 327.4, "volume": 79997.0}, {"date": "2020-11-13", "close": 331.0, "volume": 124637.0}, {"date": "2020-11-16", "close": 364.0, "volume": 129158.0}, {"date": "2020-11-17", "close": 389.6, "volume": 282555.0}, {"date": "2020-11-18", "close": 393.6, "volume": 262074.0}, {"date": "2020-11-19", "close": 494.0, "volume": 621199.0}, {"date": "2020-11-20", "close": 523.2, "volume": 658883.0}, {"date": "2020-11-23", "close": 681.6, "volume": 1083002.0}, {"date": "2020-11-24", "close": 737.6, "volume": 1411430.0}, {"date": "2020-11-25", "close": 698.8, "volume": 576223.0}, {"date": "2020-11-27", "close": 742.6, "volume": 206637.0}, {"date": "2020-11-30", "close": 672.2, "volume": 389666.0}, {"date": "2020-12-01", "close": 587.0, "volume": 520279.0}, {"date": "2020-12-02", "close": 590.0, "volume": 659087.0}, {"date": "2020-12-03", "close": 651.2, "volume": 263173.0}, {"date": "2020-12-04", "close": 658.0, "volume": 254984.0}, {"date": "2020-12-07", "close": 727.4, "volume": 398213.0}, {"date": "2020-12-08", "close": 771.2, "volume": 279394.0}, {"date": "2020-12-09", "close": 860.0, "volume": 624584.0}, {"date": "2020-12-10", "close": 838.0, "volume": 265672.0}, {"date": "2020-12-11", "close": 758.2, "volume": 376869.0}, {"date": "2020-12-14", "close": 714.2, "volume": 277010.0}, {"date": "2020-12-15", "close": 698.8, "volume": 274460.0}, {"date": "2020-12-16", "close": 699.0, "volume": 189617.0}, {"date": "2020-12-17", "close": 710.0, "volume": 147305.0}, {"date": "2020-12-18", "close": 719.8, "volume": 191767.0}, {"date": "2020-12-21", "close": 780.0, "volume": 344746.0}, {"date": "2020-12-22", "close": 904.6, "volume": 491293.0}, {"date": "2020-12-23", "close": 897.8, "volume": 376436.0}, {"date": "2020-12-24", "close": 922.0, "volume": 291917.0}, {"date": "2020-12-28", "close": 872.0, "volume": 299362.0}, {"date": "2020-12-29", "close": 811.8, "volume": 213001.0}, {"date": "2020-12-30", "close": 823.6, "volume": 120449.0}, {"date": "2020-12-31", "close": 801.6, "volume": 108176.0}, {"date": "2021-01-04", "close": 735.6, "volume": 238914.0}, {"date": "2021-01-05", "close": 727.8, "volume": 149444.0}, {"date": "2021-01-06", "close": 755.0, "volume": 233246.0}, {"date": "2021-01-07", "close": 798.0, "volume": 152260.0}, {"date": "2021-01-08", "close": 847.6, "volume": 205140.0}, {"date": "2021-01-11", "close": 850.2, "volume": 207133.0}, {"date": "2021-01-12", "close": 890.0, "volume": 151994.0}, {"date": "2021-01-13", "close": 888.0, "volume": 126333.0}, {"date": "2021-01-14", "close": 884.0, "volume": 134512.0}, {"date": "2021-01-15", "close": 828.6, "volume": 139896.0}, {"date": "2021-01-19", "close": 826.4, "volume": 178187.0}, {"date": "2021-01-20", "close": 787.4, "volume": 163159.0}, {"date": "2021-01-21", "close": 806.0, "volume": 100104.0}, {"date": "2021-01-22", "close": 792.4, "volume": 99146.0}, {"date": "2021-01-25", "close": 773.6, "volume": 238265.0}, {"date": "2021-01-26", "close": 825.4, "volume": 327859.0}, {"date": "2021-01-27", "close": 813.0, "volume": 153949.0}, {"date": "2021-01-28", "close": 790.6, "volume": 103148.0}, {"date": "2021-01-29", "close": 761.2, "volume": 106484.0}, {"date": "2021-02-01", "close": 771.2, "volume": 107749.0}, {"date": "2021-02-02", "close": 763.2, "volume": 82045.0}, {"date": "2021-02-03", "close": 809.4, "volume": 129797.0}, {"date": "2021-02-04", "close": 820.2, "volume": 103263.0}, {"date": "2021-02-05", "close": 811.2, "volume": 97473.0}, {"date": "2021-02-08", "close": 816.6, "volume": 175985.0}, {"date": "2021-02-09", "close": 826.6, "volume": 157418.0}, {"date": "2021-02-10", "close": 786.0, "volume": 146488.0}, {"date": "2021-02-11", "close": 743.0, "volume": 258828.0}, {"date": "2021-02-12", "close": 759.6, "volume": 136177.0}, {"date": "2021-02-16", "close": 745.0, "volume": 78673.0}, {"date": "2021-02-17", "close": 746.6, "volume": 73554.0}, {"date": "2021-02-18", "close": 726.2, "volume": 81865.0}, {"date": "2021-02-19", "close": 726.8, "volume": 66771.0}, {"date": "2021-02-22", "close": 725.8, "volume": 82288.0}, {"date": "2021-02-23", "close": 663.6, "volume": 195689.0}, {"date": "2021-02-24", "close": 689.8, "volume": 79854.0}, {"date": "2021-02-25", "close": 658.4, "volume": 169099.0}, {"date": "2021-02-26", "close": 616.6, "volume": 314659.0}, {"date": "2021-03-01", "close": 602.2, "volume": 259019.0}, {"date": "2021-03-02", "close": 570.0, "volume": 156128.0}, {"date": "2021-03-03", "close": 566.6, "volume": 169458.0}, {"date": "2021-03-04", "close": 484.2, "volume": 388106.0}, {"date": "2021-03-05", "close": 522.6, "volume": 344948.0}, {"date": "2021-03-08", "close": 513.6, "volume": 234936.0}, {"date": "2021-03-09", "close": 569.6, "volume": 366449.0}, {"date": "2021-03-10", "close": 572.6, "volume": 227570.0}, {"date": "2021-03-11", "close": 608.6, "volume": 258516.0}, {"date": "2021-03-12", "close": 556.8, "volume": 519838.0}, {"date": "2021-03-15", "close": 518.2, "volume": 471595.0}, {"date": "2021-03-16", "close": 494.0, "volume": 401669.0}, {"date": "2021-03-17", "close": 480.2, "volume": 271559.0}, {"date": "2021-03-18", "close": 480.0, "volume": 197798.0}, {"date": "2021-03-19", "close": 470.2, "volume": 239880.0}, {"date": "2021-03-22", "close": 494.4, "volume": 205393.0}, {"date": "2021-03-23", "close": 458.6, "volume": 228005.0}, {"date": "2021-03-24", "close": 413.8, "volume": 375293.0}, {"date": "2021-03-25", "close": 404.2, "volume": 322302.0}, {"date": "2021-03-26", "close": 409.6, "volume": 218582.0}, {"date": "2021-03-29", "close": 418.4, "volume": 190965.0}, {"date": "2021-03-30", "close": 449.2, "volume": 342039.0}, {"date": "2021-03-31", "close": 534.0, "volume": 919260.0}, {"date": "2021-04-01", "close": 596.8, "volume": 887692.0}, {"date": "2021-04-05", "close": 562.8, "volume": 705181.0}, {"date": "2021-04-06", "close": 621.8, "volume": 794668.0}, {"date": "2021-04-07", "close": 570.6, "volume": 465128.0}, {"date": "2021-04-08", "close": 571.6, "volume": 350794.0}, {"date": "2021-04-09", "close": 553.0, "volume": 274138.0}, {"date": "2021-04-12", "close": 513.0, "volume": 372980.0}, {"date": "2021-04-13", "close": 496.6, "volume": 300754.0}, {"date": "2021-04-14", "close": 468.4, "volume": 309309.0}, {"date": "2021-04-15", "close": 477.8, "volume": 365476.0}, {"date": "2021-04-16", "close": 445.4, "volume": 294479.0}, {"date": "2021-04-19", "close": 432.4, "volume": 365959.0}, {"date": "2021-04-20", "close": 404.0, "volume": 536191.0}, {"date": "2021-04-21", "close": 427.8, "volume": 649857.0}, {"date": "2021-04-22", "close": 441.4, "volume": 633054.0}, {"date": "2021-04-23", "close": 487.6, "volume": 440785.0}, {"date": "2021-04-26", "close": 528.6, "volume": 401588.0}, {"date": "2021-04-27", "close": 503.0, "volume": 475728.0}, {"date": "2021-04-28", "close": 526.6, "volume": 457572.0}, {"date": "2021-04-29", "close": 499.6, "volume": 394288.0}, {"date": "2021-04-30", "close": 506.4, "volume": 284496.0}, {"date": "2021-05-03", "close": 471.6, "volume": 290429.0}, {"date": "2021-05-04", "close": 462.4, "volume": 314113.0}, {"date": "2021-05-05", "close": 462.4, "volume": 104289.0}, {"date": "2021-05-06", "close": 450.0, "volume": 183610.0}, {"date": "2021-05-07", "close": 452.6, "volume": 150129.0}, {"date": "2021-05-10", "close": 426.8, "volume": 194186.0}, {"date": "2021-05-11", "close": 443.6, "volume": 254749.0}, {"date": "2021-05-12", "close": 418.8, "volume": 170806.0}, {"date": "2021-05-13", "close": 404.2, "volume": 244841.0}, {"date": "2021-05-14", "close": 440.2, "volume": 164882.0}, {"date": "2021-05-17", "close": 461.6, "volume": 126437.0}, {"date": "2021-05-18", "close": 475.0, "volume": 208918.0}, {"date": "2021-05-19", "close": 476.0, "volume": 138182.0}, {"date": "2021-05-20", "close": 486.8, "volume": 124344.0}, {"date": "2021-05-21", "close": 473.6, "volume": 163114.0}, {"date": "2021-05-24", "close": 468.0, "volume": 117637.0}, {"date": "2021-05-25", "close": 460.2, "volume": 113288.0}, {"date": "2021-05-26", "close": 501.0, "volume": 284986.0}, {"date": "2021-05-27", "close": 506.6, "volume": 161703.0}, {"date": "2021-05-28", "close": 487.0, "volume": 178326.0}, {"date": "2021-06-01", "close": 519.2, "volume": 213668.0}, {"date": "2021-06-02", "close": 546.0, "volume": 306370.0}, {"date": "2021-06-03", "close": 525.4, "volume": 271800.0}, {"date": "2021-06-04", "close": 562.2, "volume": 325315.0}, {"date": "2021-06-07", "close": 590.4, "volume": 359533.0}, {"date": "2021-06-08", "close": 590.0, "volume": 333246.0}, {"date": "2021-06-09", "close": 566.2, "volume": 196441.0}, {"date": "2021-06-10", "close": 561.8, "volume": 151600.0}, {"date": "2021-06-11", "close": 574.4, "volume": 113019.0}, {"date": "2021-06-14", "close": 596.6, "volume": 310544.0}, {"date": "2021-06-15", "close": 587.8, "volume": 222943.0}, {"date": "2021-06-16", "close": 627.0, "volume": 431316.0}, {"date": "2021-06-17", "close": 639.2, "volume": 420573.0}, {"date": "2021-06-18", "close": 662.8, "volume": 941241.0}, {"date": "2021-06-21", "close": 652.2, "volume": 316422.0}, {"date": "2021-06-22", "close": 654.8, "volume": 248179.0}, {"date": "2021-06-23", "close": 658.2, "volume": 180784.0}, {"date": "2021-06-24", "close": 638.2, "volume": 295458.0}, {"date": "2021-06-25", "close": 633.4, "volume": 536109.0}, {"date": "2021-06-28", "close": 698.8, "volume": 351417.0}, {"date": "2021-06-29", "close": 713.8, "volume": 305199.0}, {"date": "2021-06-30", "close": 694.8, "volume": 169114.0}, {"date": "2021-07-01", "close": 659.6, "volume": 195874.0}, {"date": "2021-07-02", "close": 640.4, "volume": 169541.0}, {"date": "2021-07-06", "close": 622.2, "volume": 172325.0}, {"date": "2021-07-07", "close": 570.0, "volume": 351790.0}, {"date": "2021-07-08", "close": 561.2, "volume": 232860.0}, {"date": "2021-07-09", "close": 558.0, "volume": 188811.0}, {"date": "2021-07-12", "close": 576.8, "volume": 240505.0}, {"date": "2021-07-13", "close": 521.8, "volume": 430746.0}, {"date": "2021-07-14", "close": 490.4, "volume": 545455.0}, {"date": "2021-07-15", "close": 465.4, "volume": 867328.0}, {"date": "2021-07-16", "close": 459.2, "volume": 262653.0}, {"date": "2021-07-19", "close": 469.4, "volume": 338638.0}, {"date": "2021-07-20", "close": 490.6, "volume": 343187.0}, {"date": "2021-07-21", "close": 519.2, "volume": 312901.0}, {"date": "2021-07-22", "close": 481.2, "volume": 390661.0}, {"date": "2021-07-23", "close": 451.2, "volume": 487285.0}, {"date": "2021-07-26", "close": 464.6, "volume": 310926.0}, {"date": "2021-07-27", "close": 455.0, "volume": 340652.0}, {"date": "2021-07-28", "close": 487.4, "volume": 382001.0}, {"date": "2021-07-29", "close": 481.4, "volume": 306843.0}, {"date": "2021-07-30", "close": 473.0, "volume": 205996.0}, {"date": "2021-08-02", "close": 467.2, "volume": 253480.0}, {"date": "2021-08-03", "close": 462.4, "volume": 177670.0}, {"date": "2021-08-04", "close": 464.4, "volume": 214507.0}, {"date": "2021-08-05", "close": 493.4, "volume": 398047.0}, {"date": "2021-08-06", "close": 476.2, "volume": 268415.0}, {"date": "2021-08-09", "close": 514.8, "volume": 390277.0}, {"date": "2021-08-10", "close": 520.4, "volume": 285101.0}, {"date": "2021-08-11", "close": 501.2, "volume": 392916.0}, {"date": "2021-08-12", "close": 503.6, "volume": 186915.0}, {"date": "2021-08-13", "close": 479.8, "volume": 198115.0}, {"date": "2021-08-16", "close": 451.0, "volume": 315266.0}, {"date": "2021-08-17", "close": 437.2, "volume": 332275.0}, {"date": "2021-08-18", "close": 435.0, "volume": 310728.0}, {"date": "2021-08-19", "close": 415.8, "volume": 322756.0}, {"date": "2021-08-20", "close": 425.2, "volume": 218779.0}, {"date": "2021-08-23", "close": 439.4, "volume": 199182.0}, {"date": "2021-08-24", "close": 450.8, "volume": 220060.0}, {"date": "2021-08-25", "close": 444.8, "volume": 245238.0}, {"date": "2021-08-26", "close": 427.2, "volume": 306215.0}, {"date": "2021-08-27", "close": 424.8, "volume": 409873.0}, {"date": "2021-08-30", "close": 417.8, "volume": 390360.0}, {"date": "2021-08-31", "close": 423.0, "volume": 378168.0}, {"date": "2021-09-01", "close": 424.6, "volume": 831853.0}, {"date": "2021-09-02", "close": 459.4, "volume": 2127159.0}, {"date": "2021-09-03", "close": 440.2, "volume": 961222.0}, {"date": "2021-09-07", "close": 451.6, "volume": 499390.0}, {"date": "2021-09-08", "close": 433.4, "volume": 433302.0}, {"date": "2021-09-09", "close": 437.4, "volume": 287302.0}, {"date": "2021-09-10", "close": 413.6, "volume": 701406.0}, {"date": "2021-09-13", "close": 424.4, "volume": 610865.0}, {"date": "2021-09-14", "close": 422.8, "volume": 372124.0}, {"date": "2021-09-15", "close": 412.2, "volume": 622184.0}, {"date": "2021-09-16", "close": 414.0, "volume": 393602.0}, {"date": "2021-09-17", "close": 426.2, "volume": 583884.0}, {"date": "2021-09-20", "close": 405.0, "volume": 538545.0}, {"date": "2021-09-21", "close": 406.2, "volume": 504268.0}, {"date": "2021-09-22", "close": 406.4, "volume": 307779.0}, {"date": "2021-09-23", "close": 410.2, "volume": 351365.0}, {"date": "2021-09-24", "close": 398.2, "volume": 535579.0}, {"date": "2021-09-27", "close": 409.4, "volume": 562860.0}, {"date": "2021-09-28", "close": 416.6, "volume": 884776.0}, {"date": "2021-09-29", "close": 408.6, "volume": 531889.0}, {"date": "2021-09-30", "close": 399.8, "volume": 642051.0}, {"date": "2021-10-01", "close": 386.2, "volume": 784315.0}, {"date": "2021-10-04", "close": 360.2, "volume": 660318.0}, {"date": "2021-10-05", "close": 359.8, "volume": 394747.0}, {"date": "2021-10-06", "close": 358.4, "volume": 364260.0}, {"date": "2021-10-07", "close": 373.2, "volume": 395279.0}, {"date": "2021-10-08", "close": 368.0, "volume": 294630.0}, {"date": "2021-10-11", "close": 381.4, "volume": 274716.0}, {"date": "2021-10-12", "close": 399.8, "volume": 302799.0}, {"date": "2021-10-13", "close": 400.0, "volume": 318462.0}, {"date": "2021-10-14", "close": 398.4, "volume": 337145.0}, {"date": "2021-10-15", "close": 394.2, "volume": 228830.0}, {"date": "2021-10-18", "close": 398.2, "volume": 251203.0}, {"date": "2021-10-19", "close": 423.8, "volume": 577130.0}, {"date": "2021-10-20", "close": 423.6, "volume": 296234.0}, {"date": "2021-10-21", "close": 440.4, "volume": 459182.0}, {"date": "2021-10-22", "close": 427.0, "volume": 291201.0}, {"date": "2021-10-25", "close": 459.8, "volume": 486829.0}, {"date": "2021-10-26", "close": 456.8, "volume": 463318.0}, {"date": "2021-10-27", "close": 454.4, "volume": 259750.0}, {"date": "2021-10-28", "close": 483.2, "volume": 533162.0}, {"date": "2021-10-29", "close": 495.6, "volume": 386655.0}, {"date": "2021-11-01", "close": 513.2, "volume": 508459.0}, {"date": "2021-11-02", "close": 485.2, "volume": 487329.0}, {"date": "2021-11-03", "close": 496.2, "volume": 344072.0}, {"date": "2021-11-04", "close": 491.8, "volume": 236785.0}, {"date": "2021-11-05", "close": 493.8, "volume": 354330.0}, {"date": "2021-11-08", "close": 552.0, "volume": 1522271.0}, {"date": "2021-11-09", "close": 516.4, "volume": 737360.0}, {"date": "2021-11-10", "close": 490.4, "volume": 515473.0}, {"date": "2021-11-11", "close": 513.6, "volume": 389457.0}, {"date": "2021-11-12", "close": 536.4, "volume": 634130.0}, {"date": "2021-11-15", "close": 538.6, "volume": 468800.0}, {"date": "2021-11-16", "close": 549.0, "volume": 692574.0}, {"date": "2021-11-17", "close": 553.8, "volume": 635421.0}, {"date": "2021-11-18", "close": 522.6, "volume": 551392.0}, {"date": "2021-11-19", "close": 538.0, "volume": 342001.0}, {"date": "2021-11-22", "close": 546.0, "volume": 589618.0}, {"date": "2021-11-23", "close": 517.0, "volume": 426430.0}, {"date": "2021-11-24", "close": 523.4, "volume": 346319.0}, {"date": "2021-11-26", "close": 516.4, "volume": 260761.0}, {"date": "2021-11-29", "close": 521.2, "volume": 391197.0}, {"date": "2021-11-30", "close": 510.4, "volume": 564119.0}, {"date": "2021-12-01", "close": 470.4, "volume": 429439.0}, {"date": "2021-12-02", "close": 465.8, "volume": 388979.0}, {"date": "2021-12-03", "close": 431.4, "volume": 529417.0}, {"date": "2021-12-06", "close": 414.8, "volume": 516609.0}, {"date": "2021-12-07", "close": 435.6, "volume": 613644.0}, {"date": "2021-12-08", "close": 419.6, "volume": 1085961.0}, {"date": "2021-12-09", "close": 413.8, "volume": 557026.0}, {"date": "2021-12-10", "close": 404.0, "volume": 546694.0}, {"date": "2021-12-13", "close": 417.8, "volume": 495000.0}, {"date": "2021-12-14", "close": 390.0, "volume": 609321.0}, {"date": "2021-12-15", "close": 397.8, "volume": 661977.0}, {"date": "2021-12-16", "close": 382.6, "volume": 522151.0}, {"date": "2021-12-17", "close": 380.6, "volume": 951899.0}, {"date": "2021-12-20", "close": 360.2, "volume": 568182.0}, {"date": "2021-12-21", "close": 374.8, "volume": 463374.0}, {"date": "2021-12-22", "close": 372.4, "volume": 302649.0}, {"date": "2021-12-23", "close": 381.0, "volume": 381741.0}, {"date": "2021-12-27", "close": 384.0, "volume": 347589.0}, {"date": "2021-12-28", "close": 373.6, "volume": 285848.0}, {"date": "2021-12-29", "close": 355.2, "volume": 603859.0}, {"date": "2021-12-30", "close": 386.6, "volume": 688677.0}, {"date": "2021-12-31", "close": 381.0, "volume": 464802.0}, {"date": "2022-01-03", "close": 397.4, "volume": 397537.0}, {"date": "2022-01-04", "close": 390.4, "volume": 390403.0}, {"date": "2022-01-05", "close": 363.2, "volume": 384799.0}, {"date": "2022-01-06", "close": 347.0, "volume": 513572.0}, {"date": "2022-01-07", "close": 337.8, "volume": 435593.0}, {"date": "2022-01-10", "close": 315.6, "volume": 759761.0}, {"date": "2022-01-11", "close": 324.2, "volume": 413146.0}, {"date": "2022-01-12", "close": 319.8, "volume": 362358.0}, {"date": "2022-01-13", "close": 295.8, "volume": 687090.0}, {"date": "2022-01-14", "close": 293.8, "volume": 543148.0}, {"date": "2022-01-18", "close": 286.0, "volume": 473030.0}, {"date": "2022-01-19", "close": 284.8, "volume": 465016.0}, {"date": "2022-01-20", "close": 282.6, "volume": 424297.0}, {"date": "2022-01-21", "close": 264.4, "volume": 520468.0}, {"date": "2022-01-24", "close": 258.8, "volume": 861827.0}, {"date": "2022-01-25", "close": 250.0, "volume": 425690.0}, {"date": "2022-01-26", "close": 251.8, "volume": 472846.0}, {"date": "2022-01-27", "close": 229.0, "volume": 696274.0}, {"date": "2022-01-28", "close": 253.0, "volume": 588270.0}, {"date": "2022-01-31", "close": 277.0, "volume": 603443.0}, {"date": "2022-02-01", "close": 284.8, "volume": 431415.0}, {"date": "2022-02-02", "close": 269.2, "volume": 393938.0}, {"date": "2022-02-03", "close": 251.8, "volume": 528500.0}, {"date": "2022-02-04", "close": 265.2, "volume": 375145.0}, {"date": "2022-02-07", "close": 254.0, "volume": 448509.0}, {"date": "2022-02-08", "close": 260.0, "volume": 614125.0}, {"date": "2022-02-09", "close": 276.4, "volume": 387350.0}, {"date": "2022-02-10", "close": 278.4, "volume": 718313.0}, {"date": "2022-02-11", "close": 270.0, "volume": 622999.0}, {"date": "2022-02-14", "close": 267.6, "volume": 351218.0}, {"date": "2022-02-15", "close": 305.2, "volume": 580934.0}, {"date": "2022-02-16", "close": 306.4, "volume": 400120.0}, {"date": "2022-02-17", "close": 289.0, "volume": 452169.0}, {"date": "2022-02-18", "close": 276.2, "volume": 353161.0}, {"date": "2022-02-22", "close": 259.4, "volume": 424778.0}, {"date": "2022-02-23", "close": 247.6, "volume": 380868.0}, {"date": "2022-02-24", "close": 272.8, "volume": 584317.0}, {"date": "2022-02-25", "close": 274.2, "volume": 325562.0}, {"date": "2022-02-28", "close": 290.4, "volume": 457804.0}, {"date": "2022-03-01", "close": 285.8, "volume": 351177.0}, {"date": "2022-03-02", "close": 281.4, "volume": 502114.0}, {"date": "2022-03-03", "close": 300.2, "volume": 1050882.0}, {"date": "2022-03-04", "close": 288.0, "volume": 581168.0}, {"date": "2022-03-07", "close": 314.6, "volume": 843208.0}, {"date": "2022-03-08", "close": 331.4, "volume": 751115.0}, {"date": "2022-03-09", "close": 349.4, "volume": 687593.0}, {"date": "2022-03-10", "close": 344.4, "volume": 354177.0}, {"date": "2022-03-11", "close": 331.2, "volume": 375351.0}, {"date": "2022-03-14", "close": 299.0, "volume": 400657.0}, {"date": "2022-03-15", "close": 310.0, "volume": 425715.0}, {"date": "2022-03-16", "close": 342.2, "volume": 572657.0}, {"date": "2022-03-17", "close": 360.2, "volume": 475877.0}, {"date": "2022-03-18", "close": 368.8, "volume": 489898.0}, {"date": "2022-03-21", "close": 362.6, "volume": 370012.0}, {"date": "2022-03-22", "close": 368.8, "volume": 317003.0}, {"date": "2022-03-23", "close": 369.6, "volume": 337101.0}, {"date": "2022-03-24", "close": 375.0, "volume": 239488.0}, {"date": "2022-03-25", "close": 369.4, "volume": 299056.0}, {"date": "2022-03-28", "close": 373.4, "volume": 250085.0}, {"date": "2022-03-29", "close": 393.2, "volume": 366000.0}, {"date": "2022-03-30", "close": 387.4, "volume": 313205.0}, {"date": "2022-03-31", "close": 397.6, "volume": 496088.0}, {"date": "2022-04-01", "close": 394.0, "volume": 242690.0}, {"date": "2022-04-04", "close": 410.8, "volume": 347524.0}, {"date": "2022-04-05", "close": 389.8, "volume": 463603.0}, {"date": "2022-04-06", "close": 354.8, "volume": 655953.0}, {"date": "2022-04-07", "close": 356.0, "volume": 364648.0}, {"date": "2022-04-08", "close": 335.2, "volume": 366385.0}, {"date": "2022-04-11", "close": 330.2, "volume": 333658.0}, {"date": "2022-04-12", "close": 321.8, "volume": 427984.0}, {"date": "2022-04-13", "close": 333.2, "volume": 228090.0}, {"date": "2022-04-14", "close": 305.0, "volume": 479705.0}, {"date": "2022-04-18", "close": 305.2, "volume": 538377.0}, {"date": "2022-04-19", "close": 327.4, "volume": 476211.0}, {"date": "2022-04-20", "close": 308.6, "volume": 302369.0}, {"date": "2022-04-21", "close": 292.4, "volume": 457359.0}, {"date": "2022-04-22", "close": 288.6, "volume": 430563.0}, {"date": "2022-04-25", "close": 298.8, "volume": 316150.0}, {"date": "2022-04-26", "close": 277.4, "volume": 445049.0}, {"date": "2022-04-27", "close": 265.4, "volume": 396739.0}, {"date": "2022-04-28", "close": 269.6, "volume": 410629.0}, {"date": "2022-04-29", "close": 258.8, "volume": 384600.0}, {"date": "2022-05-02", "close": 264.6, "volume": 495433.0}, {"date": "2022-05-03", "close": 269.6, "volume": 345105.0}, {"date": "2022-05-04", "close": 284.4, "volume": 357925.0}, {"date": "2022-05-05", "close": 263.6, "volume": 394633.0}, {"date": "2022-05-06", "close": 240.4, "volume": 459875.0}, {"date": "2022-05-09", "close": 213.0, "volume": 657184.0}, {"date": "2022-05-10", "close": 205.4, "volume": 789482.0}, {"date": "2022-05-11", "close": 179.0, "volume": 923817.0}, {"date": "2022-05-12", "close": 192.4, "volume": 784926.0}, {"date": "2022-05-13", "close": 207.8, "volume": 579343.0}, {"date": "2022-05-16", "close": 198.8, "volume": 485837.0}, {"date": "2022-05-17", "close": 214.6, "volume": 479179.0}, {"date": "2022-05-18", "close": 207.6, "volume": 398505.0}, {"date": "2022-05-19", "close": 219.8, "volume": 390300.0}, {"date": "2022-05-20", "close": 220.4, "volume": 538796.0}, {"date": "2022-05-23", "close": 226.0, "volume": 402372.0}, {"date": "2022-05-24", "close": 208.2, "volume": 394146.0}, {"date": "2022-05-25", "close": 215.8, "volume": 361103.0}, {"date": "2022-05-26", "close": 236.2, "volume": 385020.0}, {"date": "2022-05-27", "close": 269.0, "volume": 822760.0}, {"date": "2022-05-31", "close": 255.8, "volume": 842977.0}, {"date": "2022-06-01", "close": 249.0, "volume": 587719.0}, {"date": "2022-06-02", "close": 278.0, "volume": 977821.0}, {"date": "2022-06-03", "close": 291.4, "volume": 974714.0}, {"date": "2022-06-06", "close": 299.4, "volume": 641915.0}, {"date": "2022-06-07", "close": 311.0, "volume": 457240.0}, {"date": "2022-06-08", "close": 309.8, "volume": 577012.0}, {"date": "2022-06-09", "close": 308.2, "volume": 571221.0}, {"date": "2022-06-10", "close": 287.8, "volume": 524007.0}, {"date": "2022-06-13", "close": 241.6, "volume": 818794.0}, {"date": "2022-06-14", "close": 250.2, "volume": 407525.0}, {"date": "2022-06-15", "close": 267.2, "volume": 558482.0}, {"date": "2022-06-16", "close": 251.0, "volume": 471633.0}, {"date": "2022-06-17", "close": 280.6, "volume": 669614.0}, {"date": "2022-06-21", "close": 288.6, "volume": 445508.0}, {"date": "2022-06-22", "close": 285.0, "volume": 383057.0}, {"date": "2022-06-23", "close": 311.0, "volume": 583299.0}, {"date": "2022-06-24", "close": 309.2, "volume": 679872.0}, {"date": "2022-06-27", "close": 307.8, "volume": 413680.0}, {"date": "2022-06-28", "close": 288.0, "volume": 403942.0}, {"date": "2022-06-29", "close": 277.2, "volume": 357124.0}, {"date": "2022-06-30", "close": 273.8, "volume": 327430.0}, {"date": "2022-07-01", "close": 253.8, "volume": 572325.0}, {"date": "2022-07-05", "close": 254.0, "volume": 528773.0}, {"date": "2022-07-06", "close": 249.0, "volume": 420338.0}, {"date": "2022-07-07", "close": 275.0, "volume": 580860.0}, {"date": "2022-07-08", "close": 267.6, "volume": 652490.0}, {"date": "2022-07-11", "close": 238.8, "volume": 577637.0}, {"date": "2022-07-12", "close": 239.4, "volume": 379248.0}, {"date": "2022-07-13", "close": 238.6, "volume": 494863.0}, {"date": "2022-07-14", "close": 226.8, "volume": 441918.0}, {"date": "2022-07-15", "close": 231.4, "volume": 421396.0}, {"date": "2022-07-18", "close": 248.6, "volume": 529056.0}, {"date": "2022-07-19", "close": 252.8, "volume": 295628.0}, {"date": "2022-07-20", "close": 286.6, "volume": 667392.0}, {"date": "2022-07-21", "close": 294.8, "volume": 473479.0}, {"date": "2022-07-22", "close": 277.0, "volume": 379351.0}, {"date": "2022-07-25", "close": 266.4, "volume": 218833.0}, {"date": "2022-07-26", "close": 255.0, "volume": 229436.0}, {"date": "2022-07-27", "close": 262.8, "volume": 284660.0}, {"date": "2022-07-28", "close": 306.0, "volume": 953033.0}, {"date": "2022-07-29", "close": 302.2, "volume": 582859.0}, {"date": "2022-08-01", "close": 294.8, "volume": 350597.0}, {"date": "2022-08-02", "close": 308.2, "volume": 377394.0}, {"date": "2022-08-03", "close": 319.2, "volume": 347207.0}, {"date": "2022-08-04", "close": 317.6, "volume": 283125.0}, {"date": "2022-08-05", "close": 321.2, "volume": 344275.0}, {"date": "2022-08-08", "close": 320.0, "volume": 624756.0}, {"date": "2022-08-09", "close": 314.6, "volume": 294518.0}, {"date": "2022-08-10", "close": 328.8, "volume": 377193.0}, {"date": "2022-08-11", "close": 333.8, "volume": 745452.0}, {"date": "2022-08-12", "close": 377.4, "volume": 1065735.0}, {"date": "2022-08-15", "close": 372.6, "volume": 485948.0}, {"date": "2022-08-16", "close": 362.0, "volume": 407186.0}, {"date": "2022-08-17", "close": 337.6, "volume": 391746.0}, {"date": "2022-08-18", "close": 330.8, "volume": 310336.0}, {"date": "2022-08-19", "close": 300.6, "volume": 480261.0}, {"date": "2022-08-22", "close": 282.4, "volume": 316079.0}, {"date": "2022-08-23", "close": 284.0, "volume": 346677.0}, {"date": "2022-08-24", "close": 303.8, "volume": 547178.0}, {"date": "2022-08-25", "close": 313.8, "volume": 352049.0}, {"date": "2022-08-26", "close": 305.6, "volume": 352253.0}, {"date": "2022-08-29", "close": 300.8, "volume": 262375.0}, {"date": "2022-08-30", "close": 289.8, "volume": 652598.0}, {"date": "2022-08-31", "close": 325.4, "volume": 1407561.0}, {"date": "2022-09-01", "close": 306.2, "volume": 822329.0}, {"date": "2022-09-02", "close": 290.0, "volume": 627039.0}, {"date": "2022-09-06", "close": 295.0, "volume": 603326.0}, {"date": "2022-09-07", "close": 321.6, "volume": 714903.0}, {"date": "2022-09-08", "close": 345.0, "volume": 629984.0}, {"date": "2022-09-09", "close": 353.6, "volume": 525820.0}, {"date": "2022-09-12", "close": 365.6, "volume": 442101.0}, {"date": "2022-09-13", "close": 350.8, "volume": 504577.0}, {"date": "2022-09-14", "close": 363.6, "volume": 515172.0}, {"date": "2022-09-15", "close": 385.0, "volume": 1251101.0}, {"date": "2022-09-16", "close": 359.4, "volume": 960126.0}, {"date": "2022-09-19", "close": 355.0, "volume": 389344.0}, {"date": "2022-09-20", "close": 328.8, "volume": 440030.0}, {"date": "2022-09-21", "close": 324.2, "volume": 467975.0}, {"date": "2022-09-22", "close": 306.8, "volume": 483837.0}, {"date": "2022-09-23", "close": 295.0, "volume": 467115.0}, {"date": "2022-09-26", "close": 290.2, "volume": 328233.0}, {"date": "2022-09-27", "close": 304.4, "volume": 506023.0}, {"date": "2022-09-28", "close": 316.6, "volume": 428360.0}, {"date": "2022-09-29", "close": 298.6, "volume": 413331.0}, {"date": "2022-09-30", "close": 295.2, "volume": 326118.0}, {"date": "2022-10-03", "close": 301.0, "volume": 356306.0}, {"date": "2022-10-04", "close": 326.2, "volume": 476489.0}, {"date": "2022-10-05", "close": 312.8, "volume": 388894.0}, {"date": "2022-10-06", "close": 312.2, "volume": 353735.0}, {"date": "2022-10-07", "close": 288.6, "volume": 447053.0}, {"date": "2022-10-10", "close": 275.2, "volume": 435081.0}, {"date": "2022-10-11", "close": 274.2, "volume": 378352.0}, {"date": "2022-10-12", "close": 267.8, "volume": 301830.0}, {"date": "2022-10-13", "close": 270.0, "volume": 399497.0}, {"date": "2022-10-14", "close": 251.8, "volume": 415302.0}, {"date": "2022-10-17", "close": 261.4, "volume": 337746.0}, {"date": "2022-10-18", "close": 273.6, "volume": 365615.0}, {"date": "2022-10-19", "close": 259.8, "volume": 396424.0}, {"date": "2022-10-20", "close": 247.2, "volume": 415891.0}, {"date": "2022-10-21", "close": 253.0, "volume": 360465.0}, {"date": "2022-10-24", "close": 248.4, "volume": 372559.0}, {"date": "2022-10-25", "close": 266.8, "volume": 415361.0}, {"date": "2022-10-26", "close": 274.2, "volume": 408905.0}, {"date": "2022-10-27", "close": 273.2, "volume": 282939.0}, {"date": "2022-10-28", "close": 270.4, "volume": 242771.0}, {"date": "2022-10-31", "close": 279.6, "volume": 273528.0}, {"date": "2022-11-01", "close": 282.0, "volume": 269800.0}, {"date": "2022-11-02", "close": 261.0, "volume": 349452.0}, {"date": "2022-11-03", "close": 260.8, "volume": 261448.0}, {"date": "2022-11-04", "close": 251.2, "volume": 387411.0}, {"date": "2022-11-07", "close": 238.6, "volume": 608667.0}, {"date": "2022-11-08", "close": 243.8, "volume": 352066.0}, {"date": "2022-11-09", "close": 224.6, "volume": 430255.0}, {"date": "2022-11-10", "close": 250.0, "volume": 526697.0}, {"date": "2022-11-11", "close": 267.6, "volume": 482838.0}, {"date": "2022-11-14", "close": 266.0, "volume": 408056.0}, {"date": "2022-11-15", "close": 273.6, "volume": 408822.0}, {"date": "2022-11-16", "close": 257.6, "volume": 390941.0}, {"date": "2022-11-17", "close": 251.8, "volume": 303075.0}, {"date": "2022-11-18", "close": 249.0, "volume": 280351.0}, {"date": "2022-11-21", "close": 234.2, "volume": 383350.0}, {"date": "2022-11-22", "close": 229.8, "volume": 598190.0}, {"date": "2022-11-23", "close": 239.4, "volume": 266740.0}, {"date": "2022-11-25", "close": 239.8, "volume": 168112.0}, {"date": "2022-11-28", "close": 228.8, "volume": 346926.0}, {"date": "2022-11-29", "close": 230.6, "volume": 371128.0}, {"date": "2022-11-30", "close": 248.4, "volume": 463507.0}, {"date": "2022-12-01", "close": 243.8, "volume": 951594.0}, {"date": "2022-12-02", "close": 232.8, "volume": 980683.0}, {"date": "2022-12-05", "close": 229.4, "volume": 684541.0}, {"date": "2022-12-06", "close": 217.8, "volume": 565044.0}, {"date": "2022-12-07", "close": 215.2, "volume": 417035.0}, {"date": "2022-12-08", "close": 220.0, "volume": 363046.0}, {"date": "2022-12-09", "close": 213.0, "volume": 303687.0}, {"date": "2022-12-12", "close": 219.8, "volume": 471312.0}, {"date": "2022-12-13", "close": 227.6, "volume": 579419.0}, {"date": "2022-12-14", "close": 225.2, "volume": 459025.0}, {"date": "2022-12-15", "close": 213.0, "volume": 537176.0}, {"date": "2022-12-16", "close": 209.0, "volume": 609132.0}, {"date": "2022-12-19", "close": 193.2, "volume": 802022.0}, {"date": "2022-12-20", "close": 190.4, "volume": 362821.0}, {"date": "2022-12-21", "close": 191.4, "volume": 365863.0}, {"date": "2022-12-22", "close": 178.0, "volume": 629387.0}, {"date": "2022-12-23", "close": 171.0, "volume": 458171.0}, {"date": "2022-12-27", "close": 165.0, "volume": 597017.0}, {"date": "2022-12-28", "close": 166.2, "volume": 466811.0}, {"date": "2022-12-29", "close": 180.8, "volume": 457200.0}, {"date": "2022-12-30", "close": 190.6, "volume": 479521.0}, {"date": "2023-01-03", "close": 181.8, "volume": 481478.0}, {"date": "2023-01-04", "close": 182.0, "volume": 441368.0}, {"date": "2023-01-05", "close": 178.4, "volume": 468233.0}, {"date": "2023-01-06", "close": 180.2, "volume": 434653.0}, {"date": "2023-01-09", "close": 198.2, "volume": 749358.0}, {"date": "2023-01-10", "close": 201.6, "volume": 634376.0}, {"date": "2023-01-11", "close": 217.8, "volume": 742479.0}, {"date": "2023-01-12", "close": 227.4, "volume": 646860.0}, {"date": "2023-01-13", "close": 237.6, "volume": 459497.0}, {"date": "2023-01-17", "close": 241.2, "volume": 490091.0}, {"date": "2023-01-18", "close": 238.6, "volume": 659995.0}, {"date": "2023-01-19", "close": 213.2, "volume": 705100.0}, {"date": "2023-01-20", "close": 221.8, "volume": 328695.0}, {"date": "2023-01-23", "close": 237.4, "volume": 502729.0}, {"date": "2023-01-24", "close": 228.4, "volume": 261639.0}, {"date": "2023-01-25", "close": 228.2, "volume": 387010.0}, {"date": "2023-01-26", "close": 226.0, "volume": 453453.0}, {"date": "2023-01-27", "close": 243.2, "volume": 803154.0}, {"date": "2023-01-30", "close": 234.0, "volume": 491884.0}, {"date": "2023-01-31", "close": 242.8, "volume": 363960.0}, {"date": "2023-02-01", "close": 249.2, "volume": 497050.0}, {"date": "2023-02-02", "close": 259.4, "volume": 687266.0}, {"date": "2023-02-03", "close": 249.8, "volume": 511509.0}, {"date": "2023-02-06", "close": 247.4, "volume": 302787.0}, {"date": "2023-02-07", "close": 248.8, "volume": 415457.0}, {"date": "2023-02-08", "close": 243.6, "volume": 402296.0}, {"date": "2023-02-09", "close": 237.2, "volume": 471875.0}, {"date": "2023-02-10", "close": 225.2, "volume": 566600.0}, {"date": "2023-02-13", "close": 229.2, "volume": 244451.0}, {"date": "2023-02-14", "close": 243.2, "volume": 410453.0}, {"date": "2023-02-15", "close": 267.6, "volume": 595226.0}, {"date": "2023-02-16", "close": 252.6, "volume": 456800.0}, {"date": "2023-02-17", "close": 244.4, "volume": 428728.0}, {"date": "2023-02-21", "close": 227.6, "volume": 347383.0}, {"date": "2023-02-22", "close": 226.6, "volume": 275546.0}, {"date": "2023-02-23", "close": 228.4, "volume": 366602.0}, {"date": "2023-02-24", "close": 209.0, "volume": 625567.0}, {"date": "2023-02-27", "close": 216.8, "volume": 377493.0}, {"date": "2023-02-28", "close": 227.2, "volume": 438479.0}, {"date": "2023-03-01", "close": 221.6, "volume": 389414.0}, {"date": "2023-03-02", "close": 225.2, "volume": 593802.0}, {"date": "2023-03-03", "close": 221.6, "volume": 1154724.0}, {"date": "2023-03-06", "close": 214.8, "volume": 503031.0}, {"date": "2023-03-07", "close": 205.4, "volume": 376670.0}, {"date": "2023-03-08", "close": 209.2, "volume": 361476.0}, {"date": "2023-03-09", "close": 203.8, "volume": 312028.0}, {"date": "2023-03-10", "close": 193.4, "volume": 702093.0}, {"date": "2023-03-13", "close": 195.8, "volume": 457670.0}, {"date": "2023-03-14", "close": 188.8, "volume": 559483.0}, {"date": "2023-03-15", "close": 185.2, "volume": 361820.0}, {"date": "2023-03-16", "close": 186.8, "volume": 307661.0}, {"date": "2023-03-17", "close": 186.8, "volume": 396645.0}, {"date": "2023-03-20", "close": 185.2, "volume": 277031.0}, {"date": "2023-03-21", "close": 197.2, "volume": 444512.0}, {"date": "2023-03-22", "close": 196.8, "volume": 428549.0}, {"date": "2023-03-23", "close": 201.2, "volume": 382114.0}, {"date": "2023-03-24", "close": 196.6, "volume": 259475.0}, {"date": "2023-03-27", "close": 194.4, "volume": 251989.0}, {"date": "2023-03-28", "close": 189.2, "volume": 214864.0}, {"date": "2023-03-29", "close": 200.6, "volume": 332357.0}, {"date": "2023-03-30", "close": 203.0, "volume": 398034.0}, {"date": "2023-03-31", "close": 209.4, "volume": 456539.0}, {"date": "2023-04-03", "close": 206.2, "volume": 213574.0}, {"date": "2023-04-04", "close": 200.4, "volume": 293658.0}, {"date": "2023-04-05", "close": 186.8, "volume": 575295.0}, {"date": "2023-04-06", "close": 183.8, "volume": 429630.0}, {"date": "2023-04-10", "close": 187.0, "volume": 428128.0}, {"date": "2023-04-11", "close": 185.2, "volume": 397004.0}, {"date": "2023-04-12", "close": 175.6, "volume": 741209.0}, {"date": "2023-04-13", "close": 171.0, "volume": 731197.0}, {"date": "2023-04-14", "close": 174.4, "volume": 670196.0}, {"date": "2023-04-17", "close": 183.6, "volume": 498030.0}, {"date": "2023-04-18", "close": 181.0, "volume": 390273.0}, {"date": "2023-04-19", "close": 181.0, "volume": 426252.0}, {"date": "2023-04-20", "close": 177.2, "volume": 264221.0}, {"date": "2023-04-21", "close": 176.8, "volume": 441255.0}, {"date": "2023-04-24", "close": 176.8, "volume": 223841.0}, {"date": "2023-04-25", "close": 172.0, "volume": 437151.0}, {"date": "2023-04-26", "close": 170.8, "volume": 310412.0}, {"date": "2023-04-27", "close": 178.2, "volume": 305310.0}, {"date": "2023-04-28", "close": 173.4, "volume": 471329.0}, {"date": "2023-05-01", "close": 169.2, "volume": 419171.0}, {"date": "2023-05-02", "close": 164.8, "volume": 425677.0}, {"date": "2023-05-03", "close": 171.2, "volume": 431605.0}, {"date": "2023-05-04", "close": 174.2, "volume": 283047.0}, {"date": "2023-05-05", "close": 175.4, "volume": 252300.0}, {"date": "2023-05-08", "close": 181.2, "volume": 363365.0}, {"date": "2023-05-09", "close": 180.2, "volume": 292172.0}, {"date": "2023-05-10", "close": 175.4, "volume": 270668.0}, {"date": "2023-05-11", "close": 171.6, "volume": 202674.0}, {"date": "2023-05-12", "close": 164.6, "volume": 403290.0}, {"date": "2023-05-15", "close": 172.6, "volume": 324779.0}, {"date": "2023-05-16", "close": 160.2, "volume": 506916.0}, {"date": "2023-05-17", "close": 166.6, "volume": 447322.0}, {"date": "2023-05-18", "close": 163.6, "volume": 369176.0}, {"date": "2023-05-19", "close": 158.6, "volume": 479941.0}, {"date": "2023-05-22", "close": 166.2, "volume": 425932.0}, {"date": "2023-05-23", "close": 169.8, "volume": 392171.0}, {"date": "2023-05-24", "close": 167.2, "volume": 228341.0}, {"date": "2023-05-25", "close": 166.4, "volume": 248118.0}, {"date": "2023-05-26", "close": 169.8, "volume": 391419.0}, {"date": "2023-05-30", "close": 193.8, "volume": 1180781.0}, {"date": "2023-05-31", "close": 193.4, "volume": 660552.0}, {"date": "2023-06-01", "close": 195.0, "volume": 730669.0}, {"date": "2023-06-02", "close": 181.4, "volume": 947957.0}, {"date": "2023-06-05", "close": 175.0, "volume": 499006.0}, {"date": "2023-06-06", "close": 189.4, "volume": 637441.0}, {"date": "2023-06-07", "close": 195.6, "volume": 674810.0}, {"date": "2023-06-08", "close": 192.2, "volume": 431225.0}, {"date": "2023-06-09", "close": 166.8, "volume": 1693862.0}, {"date": "2023-06-12", "close": 178.0, "volume": 1310021.0}, {"date": "2023-06-13", "close": 192.4, "volume": 979519.0}, {"date": "2023-06-14", "close": 181.0, "volume": 665642.0}, {"date": "2023-06-15", "close": 181.0, "volume": 502590.0}, {"date": "2023-06-16", "close": 177.6, "volume": 666076.0}, {"date": "2023-06-20", "close": 164.0, "volume": 872612.0}, {"date": "2023-06-21", "close": 159.8, "volume": 956109.0}, {"date": "2023-06-22", "close": 152.0, "volume": 735053.0}, {"date": "2023-06-23", "close": 147.2, "volume": 784028.0}, {"date": "2023-06-26", "close": 148.4, "volume": 302337.0}, {"date": "2023-06-27", "close": 157.4, "volume": 547418.0}, {"date": "2023-06-28", "close": 167.2, "volume": 716590.0}, {"date": "2023-06-29", "close": 173.8, "volume": 721142.0}, {"date": "2023-06-30", "close": 175.8, "volume": 452849.0}, {"date": "2023-07-03", "close": 174.0, "volume": 395518.0}, {"date": "2023-07-05", "close": 177.0, "volume": 452592.0}, {"date": "2023-07-06", "close": 173.2, "volume": 654374.0}, {"date": "2023-07-07", "close": 173.4, "volume": 547009.0}, {"date": "2023-07-10", "close": 180.4, "volume": 440146.0}, {"date": "2023-07-11", "close": 178.6, "volume": 474724.0}, {"date": "2023-07-12", "close": 179.8, "volume": 576792.0}, {"date": "2023-07-13", "close": 177.0, "volume": 644616.0}, {"date": "2023-07-14", "close": 165.2, "volume": 594741.0}, {"date": "2023-07-17", "close": 173.2, "volume": 517915.0}, {"date": "2023-07-18", "close": 171.0, "volume": 411367.0}, {"date": "2023-07-19", "close": 173.8, "volume": 662442.0}, {"date": "2023-07-20", "close": 165.2, "volume": 618669.0}, {"date": "2023-07-21", "close": 166.6, "volume": 541138.0}, {"date": "2023-07-24", "close": 166.8, "volume": 300961.0}, {"date": "2023-07-25", "close": 162.4, "volume": 355546.0}, {"date": "2023-07-26", "close": 164.4, "volume": 530253.0}, {"date": "2023-07-27", "close": 158.6, "volume": 584861.0}, {"date": "2023-07-28", "close": 164.6, "volume": 553034.0}, {"date": "2023-07-31", "close": 173.2, "volume": 474484.0}, {"date": "2023-08-01", "close": 168.0, "volume": 257710.0}, {"date": "2023-08-02", "close": 162.4, "volume": 584486.0}, {"date": "2023-08-03", "close": 162.2, "volume": 290293.0}, {"date": "2023-08-04", "close": 161.0, "volume": 303636.0}, {"date": "2023-08-07", "close": 160.2, "volume": 327711.0}, {"date": "2023-08-08", "close": 159.8, "volume": 396582.0}, {"date": "2023-08-09", "close": 159.4, "volume": 295234.0}, {"date": "2023-08-10", "close": 156.2, "volume": 390326.0}, {"date": "2023-08-11", "close": 156.2, "volume": 303666.0}, {"date": "2023-08-14", "close": 156.2, "volume": 276745.0}, {"date": "2023-08-15", "close": 151.8, "volume": 263531.0}, {"date": "2023-08-16", "close": 145.8, "volume": 484078.0}, {"date": "2023-08-17", "close": 144.0, "volume": 264504.0}, {"date": "2023-08-18", "close": 141.2, "volume": 329103.0}, {"date": "2023-08-21", "close": 139.4, "volume": 354382.0}, {"date": "2023-08-22", "close": 140.4, "volume": 315854.0}, {"date": "2023-08-23", "close": 141.4, "volume": 233143.0}, {"date": "2023-08-24", "close": 135.8, "volume": 347253.0}, {"date": "2023-08-25", "close": 136.6, "volume": 272376.0}, {"date": "2023-08-28", "close": 138.6, "volume": 213073.0}, {"date": "2023-08-29", "close": 144.8, "volume": 361797.0}, {"date": "2023-08-30", "close": 146.4, "volume": 295522.0}, {"date": "2023-08-31", "close": 143.2, "volume": 308776.0}, {"date": "2023-09-01", "close": 148.8, "volume": 311228.0}, {"date": "2023-09-05", "close": 145.2, "volume": 425097.0}, {"date": "2023-09-06", "close": 141.2, "volume": 568587.0}, {"date": "2023-09-07", "close": 125.8, "volume": 2246398.0}, {"date": "2023-09-08", "close": 114.4, "volume": 1076192.0}, {"date": "2023-09-11", "close": 115.0, "volume": 701662.0}, {"date": "2023-09-12", "close": 113.4, "volume": 792107.0}, {"date": "2023-09-13", "close": 116.0, "volume": 611077.0}, {"date": "2023-09-14", "close": 121.0, "volume": 550421.0}, {"date": "2023-09-15", "close": 112.4, "volume": 893431.0}, {"date": "2023-09-18", "close": 107.4, "volume": 599438.0}, {"date": "2023-09-19", "close": 107.4, "volume": 536583.0}, {"date": "2023-09-20", "close": 103.6, "volume": 548754.0}, {"date": "2023-09-21", "close": 101.8, "volume": 875989.0}, {"date": "2023-09-22", "close": 100.4, "volume": 781605.0}, {"date": "2023-09-25", "close": 98.4, "volume": 890062.0}, {"date": "2023-09-26", "close": 97.0, "volume": 479605.0}, {"date": "2023-09-27", "close": 100.4, "volume": 785731.0}, {"date": "2023-09-28", "close": 99.6, "volume": 603944.0}, {"date": "2023-09-29", "close": 99.4, "volume": 543528.0}, {"date": "2023-10-02", "close": 95.0, "volume": 503253.0}, {"date": "2023-10-03", "close": 87.6, "volume": 1042497.0}, {"date": "2023-10-04", "close": 88.0, "volume": 581920.0}, {"date": "2023-10-05", "close": 83.2, "volume": 578775.0}, {"date": "2023-10-06", "close": 86.2, "volume": 580118.0}, {"date": "2023-10-09", "close": 81.8, "volume": 614234.0}, {"date": "2023-10-10", "close": 89.8, "volume": 599082.0}, {"date": "2023-10-11", "close": 75.6, "volume": 5113285.0}, {"date": "2023-10-12", "close": 71.6, "volume": 1301675.0}, {"date": "2023-10-13", "close": 68.8, "volume": 872153.0}, {"date": "2023-10-16", "close": 67.6, "volume": 619987.0}, {"date": "2023-10-17", "close": 72.8, "volume": 905998.0}, {"date": "2023-10-18", "close": 64.8, "volume": 994610.0}, {"date": "2023-10-19", "close": 62.2, "volume": 848034.0}, {"date": "2023-10-20", "close": 59.4, "volume": 933614.0}, {"date": "2023-10-23", "close": 56.0, "volume": 898529.0}, {"date": "2023-10-24", "close": 55.4, "volume": 865205.0}, {"date": "2023-10-25", "close": 52.2, "volume": 731818.0}, {"date": "2023-10-26", "close": 49.8, "volume": 913637.0}, {"date": "2023-10-27", "close": 49.8, "volume": 1183773.0}, {"date": "2023-10-30", "close": 49.2, "volume": 546009.0}, {"date": "2023-10-31", "close": 50.8, "volume": 516727.0}, {"date": "2023-11-01", "close": 50.2, "volume": 654241.0}, {"date": "2023-11-02", "close": 57.8, "volume": 927665.0}, {"date": "2023-11-03", "close": 61.6, "volume": 1035546.0}, {"date": "2023-11-06", "close": 56.4, "volume": 752140.0}, {"date": "2023-11-07", "close": 56.6, "volume": 363973.0}, {"date": "2023-11-08", "close": 54.8, "volume": 434653.0}, {"date": "2023-11-09", "close": 53.8, "volume": 665164.0}, {"date": "2023-11-10", "close": 54.2, "volume": 606438.0}, {"date": "2023-11-13", "close": 55.0, "volume": 437558.0}, {"date": "2023-11-14", "close": 64.6, "volume": 1036433.0}, {"date": "2023-11-15", "close": 66.4, "volume": 1002673.0}, {"date": "2023-11-16", "close": 62.6, "volume": 998486.0}, {"date": "2023-11-17", "close": 40.4, "volume": 4571112.0}, {"date": "2023-11-20", "close": 42.4, "volume": 2516847.0}, {"date": "2023-11-21", "close": 39.4, "volume": 1420650.0}, {"date": "2023-11-22", "close": 39.4, "volume": 1070868.0}, {"date": "2023-11-24", "close": 40.8, "volume": 706959.0}, {"date": "2023-11-27", "close": 39.8, "volume": 788403.0}, {"date": "2023-11-28", "close": 38.6, "volume": 1510332.0}, {"date": "2023-11-29", "close": 39.2, "volume": 802430.0}, {"date": "2023-11-30", "close": 37.2, "volume": 946771.0}, {"date": "2023-12-01", "close": 40.4, "volume": 1152284.0}, {"date": "2023-12-04", "close": 41.8, "volume": 1231747.0}, {"date": "2023-12-05", "close": 39.8, "volume": 835806.0}, {"date": "2023-12-06", "close": 41.0, "volume": 1043233.0}, {"date": "2023-12-07", "close": 45.0, "volume": 1567229.0}, {"date": "2023-12-08", "close": 47.0, "volume": 1282927.0}, {"date": "2023-12-11", "close": 46.6, "volume": 730492.0}, {"date": "2023-12-12", "close": 44.4, "volume": 868232.0}, {"date": "2023-12-13", "close": 48.0, "volume": 823844.0}, {"date": "2023-12-14", "close": 58.0, "volume": 1847101.0}, {"date": "2023-12-15", "close": 54.4, "volume": 1916985.0}, {"date": "2023-12-18", "close": 53.6, "volume": 673413.0}, {"date": "2023-12-19", "close": 52.6, "volume": 802192.0}, {"date": "2023-12-20", "close": 49.6, "volume": 757186.0}, {"date": "2023-12-21", "close": 48.8, "volume": 933954.0}, {"date": "2023-12-22", "close": 49.4, "volume": 672670.0}, {"date": "2023-12-26", "close": 49.8, "volume": 890224.0}, {"date": "2023-12-27", "close": 49.6, "volume": 728103.0}, {"date": "2023-12-28", "close": 48.4, "volume": 1044455.0}, {"date": "2023-12-29", "close": 46.8, "volume": 666244.0}, {"date": "2024-01-02", "close": 43.4, "volume": 661696.0}, {"date": "2024-01-03", "close": 41.2, "volume": 751167.0}, {"date": "2024-01-04", "close": 42.2, "volume": 633377.0}, {"date": "2024-01-05", "close": 44.6, "volume": 638865.0}, {"date": "2024-01-08", "close": 44.6, "volume": 678686.0}, {"date": "2024-01-09", "close": 42.6, "volume": 583655.0}, {"date": "2024-01-10", "close": 38.8, "volume": 1165092.0}, {"date": "2024-01-11", "close": 40.2, "volume": 1292965.0}, {"date": "2024-01-12", "close": 38.0, "volume": 661038.0}, {"date": "2024-01-16", "close": 36.0, "volume": 853247.0}, {"date": "2024-01-17", "close": 34.4, "volume": 949296.0}, {"date": "2024-01-18", "close": 33.0, "volume": 1006048.0}, {"date": "2024-01-19", "close": 34.8, "volume": 1255515.0}, {"date": "2024-01-22", "close": 39.2, "volume": 1320174.0}, {"date": "2024-01-23", "close": 43.2, "volume": 1129501.0}, {"date": "2024-01-24", "close": 40.6, "volume": 800174.0}, {"date": "2024-01-25", "close": 39.2, "volume": 665556.0}, {"date": "2024-01-26", "close": 38.8, "volume": 361630.0}, {"date": "2024-01-29", "close": 40.8, "volume": 655214.0}, {"date": "2024-01-30", "close": 38.8, "volume": 439362.0}, {"date": "2024-01-31", "close": 38.0, "volume": 861555.0}, {"date": "2024-02-01", "close": 41.0, "volume": 802995.0}, {"date": "2024-02-02", "close": 39.8, "volume": 479429.0}, {"date": "2024-02-05", "close": 37.6, "volume": 525657.0}, {"date": "2024-02-06", "close": 40.4, "volume": 519586.0}, {"date": "2024-02-07", "close": 39.0, "volume": 505118.0}, {"date": "2024-02-08", "close": 42.0, "volume": 650213.0}, {"date": "2024-02-09", "close": 43.0, "volume": 569572.0}, {"date": "2024-02-12", "close": 45.4, "volume": 950462.0}, {"date": "2024-02-13", "close": 41.2, "volume": 623479.0}, {"date": "2024-02-14", "close": 46.4, "volume": 977994.0}, {"date": "2024-02-15", "close": 45.0, "volume": 689094.0}, {"date": "2024-02-16", "close": 42.8, "volume": 590966.0}, {"date": "2024-02-20", "close": 41.2, "volume": 692264.0}, {"date": "2024-02-21", "close": 38.6, "volume": 824867.0}, {"date": "2024-02-22", "close": 38.4, "volume": 745899.0}, {"date": "2024-02-23", "close": 38.0, "volume": 622103.0}, {"date": "2024-02-26", "close": 39.2, "volume": 541788.0}, {"date": "2024-02-27", "close": 40.2, "volume": 497097.0}, {"date": "2024-02-28", "close": 39.8, "volume": 446462.0}, {"date": "2024-02-29", "close": 41.4, "volume": 667904.0}, {"date": "2024-03-01", "close": 41.6, "volume": 526185.0}, {"date": "2024-03-04", "close": 41.4, "volume": 615882.0}, {"date": "2024-03-05", "close": 40.0, "volume": 949833.0}, {"date": "2024-03-06", "close": 38.6, "volume": 1288756.0}, {"date": "2024-03-07", "close": 39.0, "volume": 517922.0}, {"date": "2024-03-08", "close": 38.4, "volume": 743783.0}, {"date": "2024-03-11", "close": 38.4, "volume": 583645.0}, {"date": "2024-03-12", "close": 36.6, "volume": 779566.0}, {"date": "2024-03-13", "close": 35.6, "volume": 617085.0}, {"date": "2024-03-14", "close": 33.8, "volume": 852674.0}, {"date": "2024-03-15", "close": 33.6, "volume": 1494985.0}, {"date": "2024-03-18", "close": 34.4, "volume": 617520.0}, {"date": "2024-03-19", "close": 34.2, "volume": 465845.0}, {"date": "2024-03-20", "close": 36.6, "volume": 569783.0}, {"date": "2024-03-21", "close": 37.8, "volume": 641174.0}, {"date": "2024-03-22", "close": 34.8, "volume": 824789.0}, {"date": "2024-03-25", "close": 34.6, "volume": 921978.0}, {"date": "2024-03-26", "close": 34.8, "volume": 599484.0}, {"date": "2024-03-27", "close": 38.0, "volume": 822989.0}, {"date": "2024-03-28", "close": 38.0, "volume": 859521.0}, {"date": "2024-04-01", "close": 36.4, "volume": 942788.0}, {"date": "2024-04-02", "close": 34.8, "volume": 545461.0}, {"date": "2024-04-03", "close": 36.6, "volume": 876621.0}, {"date": "2024-04-04", "close": 36.4, "volume": 529774.0}, {"date": "2024-04-05", "close": 36.6, "volume": 332342.0}, {"date": "2024-04-08", "close": 37.0, "volume": 381426.0}, {"date": "2024-04-09", "close": 35.4, "volume": 897320.0}, {"date": "2024-04-10", "close": 33.2, "volume": 754283.0}, {"date": "2024-04-11", "close": 33.0, "volume": 453632.0}, {"date": "2024-04-12", "close": 32.2, "volume": 454123.0}, {"date": "2024-04-15", "close": 31.6, "volume": 398966.0}, {"date": "2024-04-16", "close": 30.0, "volume": 580312.0}, {"date": "2024-04-17", "close": 28.0, "volume": 801283.0}, {"date": "2024-04-18", "close": 27.6, "volume": 499736.0}, {"date": "2024-04-19", "close": 27.2, "volume": 394842.0}, {"date": "2024-04-22", "close": 27.2, "volume": 977445.0}, {"date": "2024-04-23", "close": 26.8, "volume": 650002.0}, {"date": "2024-04-24", "close": 25.8, "volume": 485295.0}, {"date": "2024-04-25", "close": 25.2, "volume": 418754.0}, {"date": "2024-04-26", "close": 25.4, "volume": 497433.0}, {"date": "2024-04-29", "close": 26.6, "volume": 375932.0}, {"date": "2024-04-30", "close": 26.6, "volume": 384490.0}, {"date": "2024-05-01", "close": 28.4, "volume": 671681.0}, {"date": "2024-05-02", "close": 30.4, "volume": 508548.0}, {"date": "2024-05-03", "close": 33.2, "volume": 875584.0}, {"date": "2024-05-06", "close": 35.6, "volume": 997809.0}, {"date": "2024-05-07", "close": 35.2, "volume": 721005.0}, {"date": "2024-05-08", "close": 34.8, "volume": 572335.0}, {"date": "2024-05-09", "close": 33.8, "volume": 640133.0}, {"date": "2024-05-10", "close": 30.6, "volume": 550323.0}, {"date": "2024-05-13", "close": 34.4, "volume": 638152.0}, {"date": "2024-05-14", "close": 37.0, "volume": 1414295.0}, {"date": "2024-05-15", "close": 37.8, "volume": 494489.0}, {"date": "2024-05-16", "close": 37.2, "volume": 394321.0}, {"date": "2024-05-17", "close": 38.2, "volume": 602239.0}, {"date": "2024-05-20", "close": 35.4, "volume": 449134.0}, {"date": "2024-05-21", "close": 34.8, "volume": 688966.0}, {"date": "2024-05-22", "close": 36.0, "volume": 600378.0}, {"date": "2024-05-23", "close": 34.4, "volume": 488086.0}, {"date": "2024-05-24", "close": 35.6, "volume": 436821.0}, {"date": "2024-05-28", "close": 34.2, "volume": 523635.0}, {"date": "2024-05-29", "close": 32.8, "volume": 336677.0}, {"date": "2024-05-30", "close": 35.2, "volume": 545382.0}, {"date": "2024-05-31", "close": 33.6, "volume": 1252500.0}, {"date": "2024-06-03", "close": 33.0, "volume": 471642.0}, {"date": "2024-06-04", "close": 33.6, "volume": 473118.0}, {"date": "2024-06-05", "close": 34.6, "volume": 1164374.0}, {"date": "2024-06-06", "close": 36.6, "volume": 913414.0}, {"date": "2024-06-07", "close": 36.0, "volume": 465093.0}, {"date": "2024-06-10", "close": 35.6, "volume": 370201.0}, {"date": "2024-06-11", "close": 35.8, "volume": 468038.0}, {"date": "2024-06-12", "close": 36.2, "volume": 947315.0}, {"date": "2024-06-13", "close": 34.4, "volume": 397938.0}, {"date": "2024-06-14", "close": 33.8, "volume": 555776.0}, {"date": "2024-06-17", "close": 33.0, "volume": 492847.0}, {"date": "2024-06-18", "close": 30.0, "volume": 1092588.0}, {"date": "2024-06-20", "close": 30.0, "volume": 655857.0}, {"date": "2024-06-21", "close": 28.4, "volume": 1378853.0}, {"date": "2024-06-24", "close": 27.8, "volume": 417729.0}, {"date": "2024-06-25", "close": 25.8, "volume": 712156.0}, {"date": "2024-06-26", "close": 28.0, "volume": 776601.0}, {"date": "2024-06-27", "close": 30.2, "volume": 655491.0}, {"date": "2024-06-28", "close": 30.2, "volume": 2653721.0}, {"date": "2024-07-01", "close": 29.6, "volume": 328641.0}, {"date": "2024-07-02", "close": 28.6, "volume": 1033545.0}, {"date": "2024-07-03", "close": 33.2, "volume": 1164999.0}, {"date": "2024-07-05", "close": 36.6, "volume": 748022.0}, {"date": "2024-07-08", "close": 37.2, "volume": 541209.0}, {"date": "2024-07-09", "close": 35.4, "volume": 590537.0}, {"date": "2024-07-10", "close": 38.2, "volume": 602646.0}, {"date": "2024-07-11", "close": 38.8, "volume": 909037.0}, {"date": "2024-07-12", "close": 44.0, "volume": 1601820.0}, {"date": "2024-07-15", "close": 43.6, "volume": 1199841.0}, {"date": "2024-07-16", "close": 47.4, "volume": 1267702.0}, {"date": "2024-07-17", "close": 43.2, "volume": 991188.0}, {"date": "2024-07-18", "close": 41.2, "volume": 641487.0}, {"date": "2024-07-19", "close": 39.2, "volume": 1168437.0}, {"date": "2024-07-22", "close": 40.0, "volume": 504561.0}, {"date": "2024-07-23", "close": 42.6, "volume": 639405.0}, {"date": "2024-07-24", "close": 38.6, "volume": 869486.0}, {"date": "2024-07-25", "close": 40.6, "volume": 694897.0}, {"date": "2024-07-26", "close": 43.8, "volume": 844530.0}, {"date": "2024-07-29", "close": 41.8, "volume": 532661.0}, {"date": "2024-07-30", "close": 40.6, "volume": 411881.0}, {"date": "2024-07-31", "close": 43.4, "volume": 1061551.0}, {"date": "2024-08-01", "close": 39.8, "volume": 674102.0}, {"date": "2024-08-02", "close": 38.4, "volume": 528906.0}, {"date": "2024-08-05", "close": 37.2, "volume": 672475.0}, {"date": "2024-08-06", "close": 35.2, "volume": 457862.0}, {"date": "2024-08-07", "close": 31.8, "volume": 733615.0}, {"date": "2024-08-08", "close": 35.4, "volume": 477215.0}, {"date": "2024-08-09", "close": 33.8, "volume": 421850.0}, {"date": "2024-08-12", "close": 32.8, "volume": 322142.0}, {"date": "2024-08-13", "close": 35.6, "volume": 379194.0}, {"date": "2024-08-14", "close": 34.8, "volume": 383836.0}, {"date": "2024-08-15", "close": 35.8, "volume": 296028.0}, {"date": "2024-08-16", "close": 35.8, "volume": 382068.0}, {"date": "2024-08-19", "close": 37.6, "volume": 387681.0}, {"date": "2024-08-20", "close": 36.2, "volume": 285544.0}, {"date": "2024-08-21", "close": 38.6, "volume": 480557.0}, {"date": "2024-08-22", "close": 36.4, "volume": 415502.0}, {"date": "2024-08-23", "close": 38.4, "volume": 721839.0}, {"date": "2024-08-26", "close": 36.8, "volume": 583420.0}, {"date": "2024-08-27", "close": 36.6, "volume": 351516.0}, {"date": "2024-08-28", "close": 35.4, "volume": 398849.0}, {"date": "2024-08-29", "close": 37.2, "volume": 473539.0}, {"date": "2024-08-30", "close": 37.6, "volume": 355865.0}, {"date": "2024-09-03", "close": 34.0, "volume": 782220.0}, {"date": "2024-09-04", "close": 33.8, "volume": 707501.0}, {"date": "2024-09-05", "close": 27.8, "volume": 1804374.0}, {"date": "2024-09-06", "close": 26.2, "volume": 810744.0}, {"date": "2024-09-09", "close": 25.6, "volume": 883393.0}, {"date": "2024-09-10", "close": 25.6, "volume": 639181.0}, {"date": "2024-09-11", "close": 26.8, "volume": 737139.0}, {"date": "2024-09-12", "close": 26.4, "volume": 492973.0}, {"date": "2024-09-13", "close": 27.4, "volume": 540355.0}, {"date": "2024-09-16", "close": 27.4, "volume": 375253.0}, {"date": "2024-09-17", "close": 30.2, "volume": 946029.0}, {"date": "2024-09-18", "close": 29.0, "volume": 771907.0}, {"date": "2024-09-19", "close": 28.6, "volume": 571847.0}, {"date": "2024-09-20", "close": 27.4, "volume": 605798.0}, {"date": "2024-09-23", "close": 27.0, "volume": 513843.0}, {"date": "2024-09-24", "close": 28.4, "volume": 475643.0}, {"date": "2024-09-25", "close": 27.0, "volume": 453884.0}, {"date": "2024-09-26", "close": 27.2, "volume": 391787.0}, {"date": "2024-09-27", "close": 27.4, "volume": 527184.0}, {"date": "2024-09-30", "close": 27.4, "volume": 442361.0}, {"date": "2024-10-01", "close": 26.0, "volume": 632158.0}, {"date": "2024-10-02", "close": 26.2, "volume": 444096.0}, {"date": "2024-10-03", "close": 27.2, "volume": 795858.0}, {"date": "2024-10-04", "close": 28.4, "volume": 663577.0}, {"date": "2024-10-07", "close": 29.4, "volume": 521795.0}, {"date": "2024-10-08", "close": 27.8, "volume": 537876.0}, {"date": "2024-10-09", "close": 27.4, "volume": 557782.0}, {"date": "2024-10-10", "close": 26.2, "volume": 638574.0}, {"date": "2024-10-11", "close": 26.8, "volume": 638703.0}, {"date": "2024-10-14", "close": 26.4, "volume": 545442.0}, {"date": "2024-10-15", "close": 26.4, "volume": 401574.0}, {"date": "2024-10-16", "close": 26.8, "volume": 398753.0}, {"date": "2024-10-17", "close": 26.6, "volume": 280774.0}, {"date": "2024-10-18", "close": 27.2, "volume": 517203.0}, {"date": "2024-10-21", "close": 26.4, "volume": 398100.0}, {"date": "2024-10-22", "close": 26.2, "volume": 261915.0}, {"date": "2024-10-23", "close": 25.0, "volume": 643368.0}, {"date": "2024-10-24", "close": 26.0, "volume": 434357.0}, {"date": "2024-10-25", "close": 25.4, "volume": 426754.0}, {"date": "2024-10-28", "close": 25.6, "volume": 529644.0}, {"date": "2024-10-29", "close": 25.6, "volume": 401825.0}, {"date": "2024-10-30", "close": 25.0, "volume": 395578.0}, {"date": "2024-10-31", "close": 24.0, "volume": 482510.0}, {"date": "2024-11-01", "close": 24.8, "volume": 367951.0}, {"date": "2024-11-04", "close": 26.6, "volume": 949971.0}, {"date": "2024-11-05", "close": 27.8, "volume": 877678.0}, {"date": "2024-11-06", "close": 24.4, "volume": 1246302.0}, {"date": "2024-11-07", "close": 24.6, "volume": 479327.0}, {"date": "2024-11-08", "close": 22.6, "volume": 1306312.0}, {"date": "2024-11-11", "close": 24.2, "volume": 764257.0}, {"date": "2024-11-12", "close": 22.6, "volume": 688974.0}, {"date": "2024-11-13", "close": 22.0, "volume": 655196.0}, {"date": "2024-11-14", "close": 22.4, "volume": 717871.0}, {"date": "2024-11-15", "close": 22.4, "volume": 827077.0}, {"date": "2024-11-18", "close": 22.4, "volume": 551405.0}, {"date": "2024-11-19", "close": 22.6, "volume": 509176.0}, {"date": "2024-11-20", "close": 21.8, "volume": 451678.0}, {"date": "2024-11-21", "close": 22.6, "volume": 608600.0}, {"date": "2024-11-22", "close": 23.0, "volume": 606391.0}, {"date": "2024-11-25", "close": 25.0, "volume": 897216.0}, {"date": "2024-11-26", "close": 23.0, "volume": 494304.0}, {"date": "2024-11-27", "close": 23.4, "volume": 338219.0}, {"date": "2024-11-29", "close": 24.4, "volume": 318644.0}, {"date": "2024-12-02", "close": 23.8, "volume": 472700.0}, {"date": "2024-12-03", "close": 23.2, "volume": 478822.0}, {"date": "2024-12-04", "close": 24.4, "volume": 1357756.0}, {"date": "2024-12-05", "close": 27.0, "volume": 3028244.0}, {"date": "2024-12-06", "close": 26.2, "volume": 1179383.0}, {"date": "2024-12-09", "close": 28.0, "volume": 1310843.0}, {"date": "2024-12-10", "close": 25.8, "volume": 984192.0}, {"date": "2024-12-11", "close": 25.8, "volume": 404250.0}, {"date": "2024-12-12", "close": 23.8, "volume": 759272.0}, {"date": "2024-12-13", "close": 23.0, "volume": 733743.0}, {"date": "2024-12-16", "close": 22.6, "volume": 740702.0}, {"date": "2024-12-17", "close": 23.2, "volume": 649324.0}, {"date": "2024-12-18", "close": 23.2, "volume": 1686605.0}, {"date": "2024-12-19", "close": 22.8, "volume": 860163.0}, {"date": "2024-12-20", "close": 24.8, "volume": 1341982.0}, {"date": "2024-12-23", "close": 22.6, "volume": 1282949.0}, {"date": "2024-12-24", "close": 23.2, "volume": 476139.0}, {"date": "2024-12-26", "close": 23.6, "volume": 754728.0}, {"date": "2024-12-27", "close": 22.8, "volume": 1135654.0}, {"date": "2024-12-30", "close": 22.2, "volume": 1450017.0}, {"date": "2024-12-31", "close": 21.4, "volume": 1206391.0}, {"date": "2025-01-02", "close": 22.4, "volume": 1348816.0}, {"date": "2025-01-03", "close": 23.2, "volume": 1197954.0}, {"date": "2025-01-06", "close": 24.0, "volume": 1382482.0}, {"date": "2025-01-07", "close": 24.4, "volume": 1214490.0}, {"date": "2025-01-08", "close": 22.4, "volume": 1406334.0}, {"date": "2025-01-10", "close": 22.2, "volume": 943011.0}, {"date": "2025-01-13", "close": 21.0, "volume": 1213475.0}, {"date": "2025-01-14", "close": 20.8, "volume": 1021541.0}, {"date": "2025-01-15", "close": 22.2, "volume": 769986.0}, {"date": "2025-01-16", "close": 22.0, "volume": 679989.0}, {"date": "2025-01-17", "close": 21.6, "volume": 578189.0}, {"date": "2025-01-21", "close": 21.2, "volume": 702228.0}, {"date": "2025-01-22", "close": 19.732, "volume": 1678457.0}, {"date": "2025-01-23", "close": 18.852, "volume": 2639139.0}, {"date": "2025-01-24", "close": 20.0, "volume": 1179063.0}, {"date": "2025-01-27", "close": 19.22, "volume": 983142.0}, {"date": "2025-01-28", "close": 18.762, "volume": 816811.0}, {"date": "2025-01-29", "close": 19.474, "volume": 746022.0}, {"date": "2025-01-30", "close": 20.2, "volume": 612958.0}, {"date": "2025-01-31", "close": 19.244, "volume": 1038596.0}, {"date": "2025-02-03", "close": 18.6, "volume": 1028880.0}, {"date": "2025-02-04", "close": 18.412, "volume": 1096617.0}, {"date": "2025-02-05", "close": 18.402, "volume": 1421618.0}, {"date": "2025-02-06", "close": 18.436, "volume": 1486303.0}, {"date": "2025-02-07", "close": 16.282, "volume": 2477261.0}, {"date": "2025-02-10", "close": 15.798, "volume": 3776655.0}, {"date": "2025-02-11", "close": 13.65, "volume": 3513805.0}, {"date": "2025-02-12", "close": 13.99, "volume": 3230197.0}, {"date": "2025-02-13", "close": 15.722, "volume": 3720403.0}, {"date": "2025-02-14", "close": 16.294, "volume": 1921385.0}, {"date": "2025-02-18", "close": 16.598, "volume": 1553150.0}, {"date": "2025-02-19", "close": 16.572, "volume": 836070.0}, {"date": "2025-02-20", "close": 15.8, "volume": 862792.0}, {"date": "2025-02-21", "close": 15.202, "volume": 846294.0}, {"date": "2025-02-24", "close": 12.902, "volume": 2443338.0}, {"date": "2025-02-25", "close": 12.568, "volume": 2674009.0}, {"date": "2025-02-26", "close": 13.078, "volume": 1323647.0}, {"date": "2025-02-27", "close": 12.972, "volume": 1060698.0}, {"date": "2025-02-28", "close": 13.318, "volume": 1237517.0}, {"date": "2025-03-03", "close": 11.95, "volume": 1162901.0}, {"date": "2025-03-04", "close": 13.204, "volume": 1562717.0}, {"date": "2025-03-05", "close": 14.468, "volume": 1008911.0}, {"date": "2025-03-06", "close": 13.962, "volume": 512639.0}, {"date": "2025-03-07", "close": 14.64, "volume": 1136251.0}, {"date": "2025-03-10", "close": 13.796, "volume": 835298.0}, {"date": "2025-03-11", "close": 13.584, "volume": 706778.0}, {"date": "2025-03-12", "close": 13.29, "volume": 595264.0}, {"date": "2025-03-13", "close": 12.94, "volume": 759142.0}, {"date": "2025-03-14", "close": 13.8, "volume": 1132040.0}, {"date": "2025-03-17", "close": 14.0, "volume": 1488620.0}, {"date": "2025-03-18", "close": 13.698, "volume": 907015.0}, {"date": "2025-03-19", "close": 14.024, "volume": 1460319.0}, {"date": "2025-03-20", "close": 13.232, "volume": 1046197.0}, {"date": "2025-03-21", "close": 13.708, "volume": 2107924.0}, {"date": "2025-03-24", "close": 13.434, "volume": 1690769.0}, {"date": "2025-03-25", "close": 13.736, "volume": 1463475.0}, {"date": "2025-03-26", "close": 13.386, "volume": 1222268.0}, {"date": "2025-03-27", "close": 13.234, "volume": 974598.0}, {"date": "2025-03-28", "close": 12.37, "volume": 1370518.0}, {"date": "2025-03-31", "close": 12.1, "volume": 1330286.0}, {"date": "2025-04-01", "close": 12.086, "volume": 711681.0}, {"date": "2025-04-02", "close": 12.474, "volume": 1086990.0}, {"date": "2025-04-03", "close": 11.402, "volume": 1019482.0}, {"date": "2025-04-04", "close": 11.53, "volume": 883353.0}, {"date": "2025-04-07", "close": 11.728, "volume": 844056.0}, {"date": "2025-04-08", "close": 10.742, "volume": 1023967.0}, {"date": "2025-04-09", "close": 11.93, "volume": 1846886.0}, {"date": "2025-04-10", "close": 11.72, "volume": 506465.0}, {"date": "2025-04-11", "close": 12.114, "volume": 439972.0}, {"date": "2025-04-14", "close": 11.976, "volume": 548015.0}, {"date": "2025-04-15", "close": 11.958, "volume": 312966.0}, {"date": "2025-04-16", "close": 11.42, "volume": 288665.0}, {"date": "2025-04-17", "close": 11.282, "volume": 271237.0}, {"date": "2025-04-21", "close": 11.55, "volume": 253012.0}, {"date": "2025-04-22", "close": 11.962, "volume": 339583.0}, {"date": "2025-04-23", "close": 12.264, "volume": 419931.0}, {"date": "2025-04-24", "close": 13.166, "volume": 451161.0}, {"date": "2025-04-25", "close": 13.342, "volume": 315550.0}, {"date": "2025-04-28", "close": 13.712, "volume": 571134.0}, {"date": "2025-04-29", "close": 13.1, "volume": 474879.0}, {"date": "2025-04-30", "close": 12.456, "volume": 310920.0}, {"date": "2025-05-01", "close": 12.516, "volume": 375226.0}, {"date": "2025-05-02", "close": 12.33, "volume": 410310.0}, {"date": "2025-05-05", "close": 11.6, "volume": 361815.0}, {"date": "2025-05-06", "close": 11.67, "volume": 345426.0}, {"date": "2025-05-07", "close": 11.922, "volume": 296695.0}, {"date": "2025-05-08", "close": 12.052, "volume": 486552.0}, {"date": "2025-05-09", "close": 12.396, "volume": 203895.0}, {"date": "2025-05-12", "close": 13.34, "volume": 452645.0}, {"date": "2025-05-13", "close": 13.878, "volume": 478407.0}, {"date": "2025-05-14", "close": 13.97, "volume": 338625.0}, {"date": "2025-05-15", "close": 13.656, "volume": 334946.0}, {"date": "2025-05-16", "close": 14.29, "volume": 455330.0}, {"date": "2025-05-19", "close": 13.938, "volume": 328430.0}, {"date": "2025-05-20", "close": 13.932, "volume": 335829.0}, {"date": "2025-05-21", "close": 13.904, "volume": 750902.0}, {"date": "2025-05-22", "close": 14.662, "volume": 730708.0}, {"date": "2025-05-23", "close": 14.47, "volume": 618297.0}, {"date": "2025-05-27", "close": 14.58, "volume": 712994.0}, {"date": "2025-05-28", "close": 15.324, "volume": 737686.0}, {"date": "2025-05-29", "close": 14.47, "volume": 933659.0}, {"date": "2025-05-30", "close": 13.912, "volume": 1248312.0}, {"date": "2025-06-02", "close": 13.77, "volume": 750937.0}, {"date": "2025-06-03", "close": 15.436, "volume": 1248865.0}, {"date": "2025-06-04", "close": 17.468, "volume": 2025257.0}, {"date": "2025-06-05", "close": 13.54, "volume": 2600530.0}, {"date": "2025-06-06", "close": 14.944, "volume": 1486630.0}, {"date": "2025-06-09", "close": 15.68, "volume": 939648.0}, {"date": "2025-06-10", "close": 16.464, "volume": 1521764.0}, {"date": "2025-06-11", "close": 15.72, "volume": 762611.0}, {"date": "2025-06-12", "close": 15.322, "volume": 560947.0}, {"date": "2025-06-13", "close": 14.286, "volume": 755843.0}, {"date": "2025-06-16", "close": 14.432, "volume": 676817.0}, {"date": "2025-06-17", "close": 13.674, "volume": 703302.0}, {"date": "2025-06-18", "close": 13.732, "volume": 873230.0}, {"date": "2025-06-20", "close": 13.48, "volume": 739563.0}, {"date": "2025-06-23", "close": 13.676, "volume": 992175.0}, {"date": "2025-06-24", "close": 14.344, "volume": 576032.0}, {"date": "2025-06-25", "close": 14.334, "volume": 478562.0}, {"date": "2025-06-26", "close": 15.034, "volume": 811178.0}, {"date": "2025-06-27", "close": 14.732, "volume": 3372764.0}, {"date": "2025-06-30", "close": 14.066, "volume": 799625.0}, {"date": "2025-07-01", "close": 14.128, "volume": 921877.0}, {"date": "2025-07-02", "close": 14.128, "volume": 593192.0}, {"date": "2025-07-03", "close": 14.304, "volume": 271866.0}, {"date": "2025-07-07", "close": 13.946, "volume": 752704.0}, {"date": "2025-07-08", "close": 13.972, "volume": 765504.0}, {"date": "2025-07-09", "close": 14.22, "volume": 772785.0}, {"date": "2025-07-10", "close": 13.756, "volume": 1583708.0}, {"date": "2025-07-11", "close": 13.218, "volume": 837173.0}, {"date": "2025-07-14", "close": 12.824, "volume": 721177.0}, {"date": "2025-07-15", "close": 12.46, "volume": 682543.0}, {"date": "2025-07-16", "close": 12.034, "volume": 896177.0}, {"date": "2025-07-17", "close": 12.434, "volume": 1486456.0}, {"date": "2025-07-18", "close": 12.478, "volume": 685313.0}, {"date": "2025-07-21", "close": 12.43, "volume": 776556.0}, {"date": "2025-07-22", "close": 12.784, "volume": 546385.0}, {"date": "2025-07-23", "close": 13.356, "volume": 979592.0}, {"date": "2025-07-24", "close": 12.49, "volume": 766857.0}, {"date": "2025-07-25", "close": 12.212, "volume": 500000.0}, {"date": "2025-07-28", "close": 9.91, "volume": 1926325.0}, {"date": "2025-07-29", "close": 9.06, "volume": 2612294.0}, {"date": "2025-07-30", "close": 8.97, "volume": 1163099.0}, {"date": "2025-07-31", "close": 9.19, "volume": 998775.0}, {"date": "2025-08-01", "close": 9.48, "volume": 663765.0}, {"date": "2025-08-04", "close": 9.73, "volume": 861785.0}, {"date": "2025-08-05", "close": 9.71, "volume": 723789.0}, {"date": "2025-08-06", "close": 9.95, "volume": 562288.0}, {"date": "2025-08-07", "close": 10.5, "volume": 579306.0}, {"date": "2025-08-08", "close": 11.07, "volume": 750653.0}, {"date": "2025-08-11", "close": 10.65, "volume": 884416.0}, {"date": "2025-08-12", "close": 11.08, "volume": 439996.0}, {"date": "2025-08-13", "close": 12.05, "volume": 864533.0}, {"date": "2025-08-14", "close": 11.79, "volume": 405898.0}, {"date": "2025-08-15", "close": 11.92, "volume": 503319.0}, {"date": "2025-08-18", "close": 12.45, "volume": 577909.0}, {"date": "2025-08-19", "close": 12.02, "volume": 453031.0}, {"date": "2025-08-20", "close": 11.39, "volume": 444275.0}, {"date": "2025-08-21", "close": 11.33, "volume": 271404.0}, {"date": "2025-08-22", "close": 11.8, "volume": 407187.0}, {"date": "2025-08-25", "close": 11.52, "volume": 363058.0}, {"date": "2025-08-26", "close": 11.58, "volume": 268107.0}, {"date": "2025-08-27", "close": 11.46, "volume": 318780.0}, {"date": "2025-08-28", "close": 11.61, "volume": 531326.0}, {"date": "2025-08-29", "close": 11.27, "volume": 447460.0}, {"date": "2025-09-02", "close": 10.72, "volume": 593838.0}, {"date": "2025-09-03", "close": 10.78, "volume": 818791.0}, {"date": "2025-09-04", "close": 10.19, "volume": 1018447.0}, {"date": "2025-09-05", "close": 10.22, "volume": 486527.0}, {"date": "2025-09-08", "close": 10.85, "volume": 545965.0}, {"date": "2025-09-09", "close": 10.5, "volume": 508303.0}, {"date": "2025-09-10", "close": 10.07, "volume": 565012.0}, {"date": "2025-09-11", "close": 10.06, "volume": 411115.0}, {"date": "2025-09-12", "close": 10.37, "volume": 434035.0}, {"date": "2025-09-15", "close": 10.68, "volume": 323774.0}, {"date": "2025-09-16", "close": 10.65, "volume": 336134.0}, {"date": "2025-09-17", "close": 10.49, "volume": 584119.0}, {"date": "2025-09-18", "close": 10.78, "volume": 411920.0}, {"date": "2025-09-19", "close": 10.85, "volume": 546132.0}, {"date": "2025-09-22", "close": 10.98, "volume": 440060.0}, {"date": "2025-09-23", "close": 10.88, "volume": 807061.0}, {"date": "2025-09-24", "close": 11.12, "volume": 380539.0}, {"date": "2025-09-25", "close": 10.82, "volume": 451732.0}, {"date": "2025-09-26", "close": 10.84, "volume": 305061.0}, {"date": "2025-09-29", "close": 11.05, "volume": 642209.0}, {"date": "2025-09-30", "close": 10.92, "volume": 482360.0}, {"date": "2025-10-01", "close": 11.63, "volume": 644763.0}, {"date": "2025-10-02", "close": 11.32, "volume": 369649.0}, {"date": "2025-10-03", "close": 11.94, "volume": 760154.0}, {"date": "2025-10-06", "close": 12.06, "volume": 570435.0}, {"date": "2025-10-07", "close": 11.51, "volume": 473518.0}, {"date": "2025-10-08", "close": 11.68, "volume": 318500.0}, {"date": "2025-10-09", "close": 12.23, "volume": 633849.0}, {"date": "2025-10-10", "close": 11.15, "volume": 557448.0}, {"date": "2025-10-13", "close": 12.05, "volume": 442867.0}, {"date": "2025-10-14", "close": 12.34, "volume": 608045.0}, {"date": "2025-10-15", "close": 11.93, "volume": 478073.0}, {"date": "2025-10-16", "close": 11.28, "volume": 396111.0}, {"date": "2025-10-17", "close": 10.78, "volume": 519333.0}, {"date": "2025-10-20", "close": 11.09, "volume": 308151.0}, {"date": "2025-10-21", "close": 11.05, "volume": 352325.0}, {"date": "2025-10-22", "close": 10.85, "volume": 474336.0}, {"date": "2025-10-23", "close": 10.89, "volume": 276166.0}, {"date": "2025-10-24", "close": 11.0, "volume": 258069.0}, {"date": "2025-10-27", "close": 11.02, "volume": 237405.0}, {"date": "2025-10-28", "close": 10.85, "volume": 251361.0}, {"date": "2025-10-29", "close": 10.68, "volume": 346292.0}, {"date": "2025-10-30", "close": 10.47, "volume": 294832.0}, {"date": "2025-10-31", "close": 10.8, "volume": 291457.0}, {"date": "2025-11-03", "close": 10.46, "volume": 433364.0}, {"date": "2025-11-04", "close": 9.61, "volume": 721474.0}, {"date": "2025-11-05", "close": 10.2, "volume": 490470.0}, {"date": "2025-11-06", "close": 9.8, "volume": 370535.0}, {"date": "2025-11-07", "close": 9.77, "volume": 435226.0}, {"date": "2025-11-10", "close": 9.77, "volume": 218671.0}, {"date": "2025-11-11", "close": 9.82, "volume": 169633.0}, {"date": "2025-11-12", "close": 9.67, "volume": 307843.0}, {"date": "2025-11-13", "close": 9.15, "volume": 438513.0}, {"date": "2025-11-14", "close": 8.64, "volume": 612004.0}, {"date": "2025-11-17", "close": 8.06, "volume": 601023.0}, {"date": "2025-11-18", "close": 8.23, "volume": 506218.0}, {"date": "2025-11-19", "close": 8.27, "volume": 347382.0}, {"date": "2025-11-20", "close": 7.91, "volume": 389670.0}, {"date": "2025-11-21", "close": 7.86, "volume": 1291700.0}, {"date": "2025-11-24", "close": 7.57, "volume": 484559.0}, {"date": "2025-11-25", "close": 7.78, "volume": 371631.0}, {"date": "2025-11-26", "close": 7.93, "volume": 335695.0}, {"date": "2025-11-28", "close": 8.19, "volume": 345452.0}, {"date": "2025-12-01", "close": 7.63, "volume": 389272.0}, {"date": "2025-12-02", "close": 7.89, "volume": 348603.0}, {"date": "2025-12-03", "close": 8.35, "volume": 362146.0}, {"date": "2025-12-04", "close": 8.52, "volume": 883911.0}, {"date": "2025-12-05", "close": 10.43, "volume": 3030744.0}, {"date": "2025-12-08", "close": 9.5, "volume": 835690.0}, {"date": "2025-12-09", "close": 9.47, "volume": 321698.0}, {"date": "2025-12-10", "close": 9.33, "volume": 282859.0}, {"date": "2025-12-11", "close": 9.23, "volume": 293168.0}, {"date": "2025-12-12", "close": 8.66, "volume": 458842.0}, {"date": "2025-12-15", "close": 7.91, "volume": 632721.0}, {"date": "2025-12-16", "close": 7.61, "volume": 947627.0}, {"date": "2025-12-17", "close": 7.39, "volume": 649704.0}, {"date": "2025-12-18", "close": 7.29, "volume": 676008.0}, {"date": "2025-12-19", "close": 7.32, "volume": 700189.0}, {"date": "2025-12-22", "close": 7.3, "volume": 583286.0}, {"date": "2025-12-23", "close": 7.14, "volume": 1003588.0}, {"date": "2025-12-24", "close": 7.16, "volume": 203634.0}, {"date": "2025-12-26", "close": 7.08, "volume": 581913.0}, {"date": "2025-12-29", "close": 6.94, "volume": 697534.0}, {"date": "2025-12-30", "close": 6.73, "volume": 724612.0}, {"date": "2025-12-31", "close": 6.64, "volume": 823332.0}, {"date": "2026-01-02", "close": 7.04, "volume": 500512.0}, {"date": "2026-01-05", "close": 7.1, "volume": 493571.0}, {"date": "2026-01-06", "close": 7.19, "volume": 347799.0}, {"date": "2026-01-07", "close": 7.0, "volume": 550481.0}, {"date": "2026-01-08", "close": 7.03, "volume": 488713.0}, {"date": "2026-01-09", "close": 6.9, "volume": 531985.0}, {"date": "2026-01-12", "close": 7.04, "volume": 380826.0}, {"date": "2026-01-13", "close": 6.93, "volume": 338505.0}, {"date": "2026-01-14", "close": 7.13, "volume": 416648.0}, {"date": "2026-01-15", "close": 6.89, "volume": 470173.0}, {"date": "2026-01-16", "close": 6.98, "volume": 504819.0}, {"date": "2026-01-20", "close": 6.67, "volume": 527872.0}, {"date": "2026-01-21", "close": 6.54, "volume": 1022770.0}, {"date": "2026-01-22", "close": 6.85, "volume": 696922.0}, {"date": "2026-01-23", "close": 6.63, "volume": 519591.0}, {"date": "2026-01-26", "close": 6.56, "volume": 777416.0}, {"date": "2026-01-27", "close": 6.49, "volume": 451375.0}, {"date": "2026-01-28", "close": 6.48, "volume": 370172.0}, {"date": "2026-01-29", "close": 6.27, "volume": 626576.0}, {"date": "2026-01-30", "close": 5.99, "volume": 605998.0}, {"date": "2026-02-02", "close": 5.68, "volume": 650056.0}, {"date": "2026-02-03", "close": 5.83, "volume": 743075.0}, {"date": "2026-02-04", "close": 5.96, "volume": 478958.0}, {"date": "2026-02-05", "close": 5.58, "volume": 524021.0}, {"date": "2026-02-06", "close": 6.09, "volume": 583129.0}, {"date": "2026-02-09", "close": 6.3, "volume": 422875.0}, {"date": "2026-02-10", "close": 6.37, "volume": 739526.0}, {"date": "2026-02-11", "close": 6.1, "volume": 414344.0}, {"date": "2026-02-12", "close": 5.72, "volume": 463216.0}, {"date": "2026-02-13", "close": 5.9, "volume": 441935.0}, {"date": "2026-02-17", "close": 5.87, "volume": 424811.0}, {"date": "2026-02-18", "close": 5.95, "volume": 568430.0}, {"date": "2026-02-19", "close": 6.17, "volume": 300116.0}, {"date": "2026-02-20", "close": 6.16, "volume": 412856.0}, {"date": "2026-02-23", "close": 6.01, "volume": 240579.0}, {"date": "2026-02-24", "close": 6.32, "volume": 294992.0}, {"date": "2026-02-25", "close": 6.55, "volume": 354237.0}, {"date": "2026-02-26", "close": 6.56, "volume": 302139.0}, {"date": "2026-02-27", "close": 6.3, "volume": 287106.0}, {"date": "2026-03-02", "close": 6.43, "volume": 305548.0}, {"date": "2026-03-03", "close": 6.47, "volume": 272986.0}, {"date": "2026-03-04", "close": 6.5, "volume": 886075.0}, {"date": "2026-03-05", "close": 5.92, "volume": 952108.0}, {"date": "2026-03-06", "close": 5.82, "volume": 362108.0}, {"date": "2026-03-09", "close": 5.58, "volume": 809061.0}, {"date": "2026-03-10", "close": 5.41, "volume": 457992.0}, {"date": "2026-03-11", "close": 5.52, "volume": 323320.0}, {"date": "2026-03-12", "close": 5.37, "volume": 334546.0}, {"date": "2026-03-13", "close": 5.34, "volume": 369537.0}, {"date": "2026-03-16", "close": 5.43, "volume": 527253.0}, {"date": "2026-03-17", "close": 5.48, "volume": 469740.0}, {"date": "2026-03-18", "close": 5.3, "volume": 421882.0}, {"date": "2026-03-19", "close": 5.4, "volume": 267800.0}, {"date": "2026-03-20", "close": 5.23, "volume": 397344.0}, {"date": "2026-03-23", "close": 5.35, "volume": 571443.0}, {"date": "2026-03-24", "close": 5.29, "volume": 433384.0}, {"date": "2026-03-25", "close": 5.35, "volume": 450342.0}, {"date": "2026-03-26", "close": 5.18, "volume": 366912.0}, {"date": "2026-03-27", "close": 4.69, "volume": 777556.0}, {"date": "2026-03-30", "close": 4.51, "volume": 727345.0}, {"date": "2026-03-31", "close": 4.86, "volume": 558090.0}, {"date": "2026-04-01", "close": 4.78, "volume": 471946.0}, {"date": "2026-04-02", "close": 4.8, "volume": 268027.0}, {"date": "2026-04-06", "close": 4.92, "volume": 317316.0}, {"date": "2026-04-07", "close": 4.88, "volume": 292160.0}, {"date": "2026-04-08", "close": 5.11, "volume": 473043.0}, {"date": "2026-04-09", "close": 5.2, "volume": 367799.0}, {"date": "2026-04-10", "close": 5.09, "volume": 318677.0}, {"date": "2026-04-13", "close": 5.43, "volume": 518545.0}, {"date": "2026-04-14", "close": 6.26, "volume": 1804786.0}, {"date": "2026-04-15", "close": 6.24, "volume": 591224.0}, {"date": "2026-04-16", "close": 6.19, "volume": 421821.0}, {"date": "2026-04-17", "close": 6.22, "volume": 440091.0}, {"date": "2026-04-20", "close": 6.64, "volume": 449808.0}, {"date": "2026-04-21", "close": 6.71, "volume": 472109.0}, {"date": "2026-04-22", "close": 7.1, "volume": 735523.0}, {"date": "2026-04-23", "close": 6.97, "volume": 461178.0}, {"date": "2026-04-24", "close": 6.89, "volume": 406384.0}, {"date": "2026-04-27", "close": 6.79, "volume": 376031.0}, {"date": "2026-04-28", "close": 6.66, "volume": 450931.0}, {"date": "2026-04-29", "close": 6.52, "volume": 418054.0}, {"date": "2026-04-30", "close": 6.41, "volume": 429850.0}, {"date": "2026-05-01", "close": 6.39, "volume": 299254.0}, {"date": "2026-05-04", "close": 6.21, "volume": 445911.0}, {"date": "2026-05-05", "close": 6.33, "volume": 335607.0}, {"date": "2026-05-06", "close": 6.36, "volume": 465283.0}, {"date": "2026-05-07", "close": 6.16, "volume": 436037.0}, {"date": "2026-05-08", "close": 6.24, "volume": 522126.0}, {"date": "2026-05-11", "close": 6.41, "volume": 507683.0}, {"date": "2026-05-12", "close": 6.23, "volume": 362001.0}, {"date": "2026-05-13", "close": 6.43, "volume": 360479.0}, {"date": "2026-05-14", "close": 6.81, "volume": 557969.0}, {"date": "2026-05-15", "close": 6.63, "volume": 393985.0}, {"date": "2026-05-18", "close": 6.39, "volume": 772124.0}, {"date": "2026-05-19", "close": 6.13, "volume": 339074.0}, {"date": "2026-05-20", "close": 6.23, "volume": 471955.0}, {"date": "2026-05-21", "close": 6.83, "volume": 609821.0}, {"date": "2026-05-22", "close": 7.02, "volume": 587606.0}, {"date": "2026-05-26", "close": 7.33, "volume": 890516.0}, {"date": "2026-05-27", "close": 7.79, "volume": 899258.0}, {"date": "2026-05-28", "close": 7.8, "volume": 581187.0}, {"date": "2026-05-29", "close": 7.59, "volume": 634270.0}, {"date": "2026-06-01", "close": 7.89, "volume": 658771.0}, {"date": "2026-06-02", "close": 8.17, "volume": 663926.0}, {"date": "2026-06-03", "close": 7.61, "volume": 863061.0}, {"date": "2026-06-04", "close": 8.31, "volume": 1313107.0}, {"date": "2026-06-05", "close": 7.22, "volume": 1146640.0}, {"date": "2026-06-08", "close": 7.21, "volume": 333646.0}, {"date": "2026-06-09", "close": 6.94, "volume": 681475.0}, {"date": "2026-06-10", "close": 6.4, "volume": 429897.0}, {"date": "2026-06-11", "close": 6.58, "volume": 376571.0}, {"date": "2026-06-12", "close": 7.14, "volume": 439038.0}, {"date": "2026-06-15", "close": 7.1, "volume": 427014.0}, {"date": "2026-06-16", "close": 7.2, "volume": 678296.0}, {"date": "2026-06-17", "close": 7.69, "volume": 720609.0}, {"date": "2026-06-18", "close": 8.31, "volume": 940910.0}, {"date": "2026-06-22", "close": 7.93, "volume": 554634.0}, {"date": "2026-06-23", "close": 6.79, "volume": 960128.0}, {"date": "2026-06-24", "close": 5.58, "volume": 1821261.0}, {"date": "2026-06-25", "close": 5.29, "volume": 1238712.0}, {"date": "2026-06-26", "close": 5.57, "volume": 3914184.0}, {"date": "2026-06-29", "close": 6.1, "volume": 1083668.0}, {"date": "2026-06-30", "close": 5.91, "volume": 726402.0}, {"date": "2026-07-01", "close": 5.96, "volume": 549164.0}, {"date": "2026-07-02", "close": 5.96, "volume": 612871.0}, {"date": "2026-07-06", "close": 6.26, "volume": 823860.0}, {"date": "2026-07-07", "close": 5.83, "volume": 797288.0}, {"date": "2026-07-08", "close": 5.66, "volume": 635315.0}, {"date": "2026-07-09", "close": 5.78, "volume": 562964.0}, {"date": "2026-07-10", "close": 5.99, "volume": 409038.0}, {"date": "2026-07-13", "close": 6.07, "volume": 501166.0}, {"date": "2026-07-14", "close": 6.3, "volume": 573564.0}, {"date": "2026-07-15", "close": 5.84, "volume": 502179.0}, {"date": "2026-07-16", "close": 5.79, "volume": 498039.0}, {"date": "2026-07-17", "close": 5.63, "volume": 495168.0}, {"date": "2026-07-20", "close": 5.52, "volume": 361436.0}, {"date": "2026-07-21", "close": 5.74, "volume": 411119.0}, {"date": "2026-07-22", "close": 5.83, "volume": 371893.0}, {"date": "2026-07-23", "close": 5.41, "volume": 431407.0}, {"date": "2026-07-24", "close": 5.12, "volume": 540456.0}, {"date": "2026-07-27", "close": 5.41, "volume": 432530.0}, {"date": "2026-07-28", "close": 5.34, "volume": 344307.0}, {"date": "2026-07-29", "close": 5.18, "volume": 338695.0}, {"date": "2026-07-30", "close": 5.49, "volume": 325753.0}, {"date": "2026-07-31", "close": 5.46, "volume": 246770.0}, {"date": "2026-08-03", "close": 5.52, "volume": 318819.0}, {"date": "2026-08-04", "close": 5.87, "volume": 588835.0}, {"date": "2026-08-05", "close": 5.81, "volume": 267427.0}, {"date": "2026-08-06", "close": 5.88, "volume": 406433.0}, {"date": "2026-08-07", "close": 6.22, "volume": 378239.0}, {"date": "2026-08-10", "close": 6.12, "volume": 315615.0}, {"date": "2026-08-11", "close": 6.27, "volume": 248808.0}, {"date": "2026-08-12", "close": 6.4, "volume": 529019.0}, {"date": "2026-08-13", "close": 6.19, "volume": 420402.0}, {"date": "2026-08-14", "close": 6.18, "volume": 213714.0}, {"date": "2026-08-17", "close": 5.88, "volume": 321687.0}, {"date": "2026-08-18", "close": 5.57, "volume": 440657.0}, {"date": "2026-08-19", "close": 5.84, "volume": 317564.0}, {"date": "2026-08-20", "close": 5.79, "volume": 243128.0}, {"date": "2026-08-21", "close": 6.25, "volume": 384201.0}, {"date": "2026-08-24", "close": 5.92, "volume": 267088.0}, {"date": "2026-08-25", "close": 5.84, "volume": 333901.0}, {"date": "2026-08-26", "close": 5.95, "volume": 236570.0}, {"date": "2026-08-27", "close": 5.83, "volume": 275958.0}, {"date": "2026-08-28", "close": 5.57, "volume": 434493.0}, {"date": "2026-08-31", "close": 5.5, "volume": 418144.0}, {"date": "2026-09-01", "close": 5.3, "volume": 638687.0}, {"date": "2026-09-02", "close": 5.19, "volume": 1631139.0}, {"date": "2026-09-03", "close": 9.08, "volume": 44115510.0}, {"date": "2026-09-04", "close": 9.89, "volume": 13432410.0}, {"date": "2026-09-08", "close": 9.37, "volume": 5401056.0}, {"date": "2026-09-09", "close": 8.95, "volume": 2269414.0}, {"date": "2026-09-10", "close": 8.93, "volume": 1786736.0}, {"date": "2026-09-11", "close": 9.06, "volume": 1992667.0}, {"date": "2026-09-14", "close": 8.84, "volume": 1157700.0}, {"date": "2026-09-15", "close": 8.82, "volume": 726225.0}, {"date": "2026-09-16", "close": 8.91, "volume": 923793.0}, {"date": "2026-09-17", "close": 9.92, "volume": 1643879.0}, {"date": "2026-09-18", "close": 10.32, "volume": 2675861.0}, {"date": "2026-09-21", "close": 9.41, "volume": 2104448.0}, {"date": "2026-09-22", "close": 9.85, "volume": 1806831.0}, {"date": "2026-09-23", "close": 9.23, "volume": 1528751.0}], "refreshing": true}