{"ticker": "DAVE", "overview": {"cik": "1841408", "ticker": "DAVE", "name": "Dave Inc./DE", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386706", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009187", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383910", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383909", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352390", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335154", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335119", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263065", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262530", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257870", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257869", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257856", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257855", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257854", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257853", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257850", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005642", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005632", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001860", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005564", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001193125-26-254252", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001193125-26-254251", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253774", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DAVE", "has_prices": true, "as_of": "2026-10-30", "last": 316.79, "prev_close": 334.8, "change": -18.00999999999999, "change_pct": -0.0537933094384707, "session_volume": 384525.0, "vwap_5": 324.3107198964381, "vwap_20": 351.86531090361103, "vwap_60": 347.0223796421176, "vwap_250": 263.81355137816485, "high_52w": 442.53, "low_52w": 155.92, "avg_volume_20": 279683.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-392095", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 11.8% activist stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001193125-26-392095-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70069}, {"id": "0001193125-26-386706", "src": "INSIDERS", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Brendan Carroll", "who_key": "Carroll Brendan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on DAVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/000119312526386706/0001193125-26-386706-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001193125-26-383909", "src": "INSIDERS", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Jason Wilk", "who_key": "Wilk Jason", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2911585.6500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on DAVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867755/000119312526383909/0001193125-26-383909-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "0001193125-26-383910", "src": "INSIDERS", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Kyle Beilman", "who_key": "Beilman Kyle", "role": "CFO and COO and Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1397441.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on DAVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889438/000119312526383910/0001193125-26-383910-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "13DG-0000919574-26-005544", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 6.1% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0000919574-26-005544-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001446580-26-000093", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 2.5% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001446580-26-000093-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-001860", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001860-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0001446580-26-000063", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "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": "Finance Services", "country": "United States", "headline": "Dave Inc./DE takes a 5.4% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001446580-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000919574-26-003289", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 9.2% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0000919574-26-003289-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001595888-26-000029", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "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": "Finance Services", "country": "United States", "headline": "Dave Inc./DE crosses 5% of DAVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001595888-26-000029-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-392095", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 11.8% activist stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001193125-26-392095-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70069}, {"id": "13DG-0000919574-26-005544", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 6.1% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0000919574-26-005544-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001446580-26-000093", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 2.5% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001446580-26-000093-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0002012383-26-001860", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001860-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224149}, {"id": "13DG-0001446580-26-000063", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "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": "Finance Services", "country": "United States", "headline": "Dave Inc./DE takes a 5.4% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001446580-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000919574-26-003289", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Dave Inc./DE moves to a 9.2% passive stake in DAVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0000919574-26-003289-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001595888-26-000029", "src": "13DG", "ticker": "DAVE", "cik": "1841408", "company": "Dave Inc./DE", "company_raw": "Dave Inc./DE", "who": "Dave Inc./DE", "who_key": "Dave Inc./DE", "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": "Finance Services", "country": "United States", "headline": "Dave Inc./DE crosses 5% of DAVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1841408/0001595888-26-000029-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dave Inc.  - Warrants", "new_value": "Dave Inc./DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841408", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841408", "applied": 1, "detected_at": "2026-10-23T19:23:01.187690"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dave Inc.  - Class A Common Stock", "new_value": "Dave Inc./DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841408", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841408", "applied": 1, "detected_at": "2026-09-11T07:47:15.919497"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DAVE", "new_value": "Dave Inc.  - Class A Common Stock", "effective": "", "evidence": "DAVE is listed again under the same company (Dave Inc.  - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.861562"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DAVEW", "new_value": "Dave Inc.  - Warrants", "effective": "", "evidence": "DAVEW is listed again under the same company (Dave Inc.  - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.582667"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386706", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009187", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383910", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383909", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352390", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005544", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000093", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335154", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335119", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263065", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262530", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257870", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257869", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257856", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257855", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257854", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257853", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257850", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005642", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001950047-26-005632", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001860", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005564", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001193125-26-254252", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001193125-26-254251", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253774", "price_sensitive": true}], "performance": {"ticker": "DAVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-26", "close": 313.6, "volume": 3.0}, {"date": "2021-04-27", "close": 320.0, "volume": 45.0}, {"date": "2021-04-28", "close": 312.32, "volume": 69.0}, {"date": "2021-04-29", "close": 315.52, "volume": 153.0}, {"date": "2021-04-30", "close": 315.52, "volume": 60.0}, {"date": "2021-05-03", "close": 316.48, "volume": 216.0}, {"date": "2021-05-04", "close": 316.48, "volume": null}, {"date": "2021-05-05", "close": 313.28, "volume": 30.0}, {"date": "2021-05-06", "close": 313.28, "volume": null}, {"date": "2021-05-07", "close": 312.3968, "volume": 6.0}, {"date": "2021-05-10", "close": 312.5696, "volume": 5.0}, {"date": "2021-05-11", "close": 312.5696, "volume": null}, {"date": "2021-05-12", "close": 312.5696, "volume": null}, {"date": "2021-05-13", "close": 312.5696, "volume": null}, {"date": "2021-05-14", "close": 312.0, "volume": 380.0}, {"date": "2021-05-17", "close": 312.0, "volume": null}, {"date": "2021-05-18", "close": 312.0, "volume": null}, {"date": "2021-05-19", "close": 311.68, "volume": 574.0}, {"date": "2021-05-20", "close": 311.68, "volume": null}, {"date": "2021-05-21", "close": 311.68, "volume": null}, {"date": "2021-05-24", "close": 311.68, "volume": null}, {"date": "2021-05-25", "close": 311.68, "volume": null}, {"date": "2021-05-26", "close": 316.8, "volume": 25.0}, {"date": "2021-05-27", "close": 316.8, "volume": null}, {"date": "2021-05-28", "close": 316.8, "volume": null}, {"date": "2021-06-01", "close": 316.8, "volume": null}, {"date": "2021-06-02", "close": 316.8, "volume": null}, {"date": "2021-06-03", "close": 311.36, "volume": 72.0}, {"date": "2021-06-04", "close": 316.48, "volume": 78.0}, {"date": "2021-06-07", "close": 316.16, "volume": 86287.0}, {"date": "2021-06-08", "close": 317.12, "volume": 17223.0}, {"date": "2021-06-09", "close": 316.8, "volume": 19851.0}, {"date": "2021-06-10", "close": 317.44, "volume": 5621.0}, {"date": "2021-06-11", "close": 318.08, "volume": 396.0}, {"date": "2021-06-14", "close": 316.8, "volume": 5441.0}, {"date": "2021-06-15", "close": 318.4, "volume": 2516.0}, {"date": "2021-06-16", "close": 317.76, "volume": 739.0}, {"date": "2021-06-17", "close": 316.48, "volume": 2995.0}, {"date": "2021-06-18", "close": 316.8, "volume": 1149.0}, {"date": "2021-06-21", "close": 316.8, "volume": 293.0}, {"date": "2021-06-22", "close": 316.48, "volume": 4567.0}, {"date": "2021-06-23", "close": 316.8, "volume": 503.0}, {"date": "2021-06-24", "close": 316.8, "volume": 1243.0}, {"date": "2021-06-25", "close": 317.12, "volume": 934.0}, {"date": "2021-06-28", "close": 316.8, "volume": 2693.0}, {"date": "2021-06-29", "close": 316.8, "volume": 5749.0}, {"date": "2021-06-30", "close": 316.48, "volume": 3347.0}, {"date": "2021-07-01", "close": 316.48, "volume": 431.0}, {"date": "2021-07-02", "close": 316.8, "volume": 1301.0}, {"date": "2021-07-06", "close": 316.48, "volume": 4011.0}, {"date": "2021-07-07", "close": 316.48, "volume": 2316.0}, {"date": "2021-07-08", "close": 316.48, "volume": 1183.0}, {"date": "2021-07-09", "close": 316.48, "volume": 680.0}, {"date": "2021-07-12", "close": 316.8, "volume": 1027.0}, {"date": "2021-07-13", "close": 316.48, "volume": 95.0}, {"date": "2021-07-14", "close": 316.1632, "volume": 2933.0}, {"date": "2021-07-15", "close": 316.16, "volume": 2575.0}, {"date": "2021-07-16", "close": 316.7968, "volume": 208.0}, {"date": "2021-07-19", "close": 316.8, "volume": 651.0}, {"date": "2021-07-20", "close": 316.32, "volume": 285.0}, {"date": "2021-07-21", "close": 316.48, "volume": 4342.0}, {"date": "2021-07-22", "close": 315.84, "volume": 2368.0}, {"date": "2021-07-23", "close": 316.8, "volume": 15091.0}, {"date": "2021-07-26", "close": 316.16, "volume": 416.0}, {"date": "2021-07-27", "close": 316.16, "volume": 3174.0}, {"date": "2021-07-28", "close": 315.2, "volume": 10782.0}, {"date": "2021-07-29", "close": 315.36, "volume": 1550.0}, {"date": "2021-07-30", "close": 315.52, "volume": 3184.0}, {"date": "2021-08-02", "close": 315.2, "volume": 1901.0}, {"date": "2021-08-03", "close": 316.16, "volume": 302.0}, {"date": "2021-08-04", "close": 316.16, "volume": 653.0}, {"date": "2021-08-05", "close": 315.84, "volume": 1090.0}, {"date": "2021-08-06", "close": 315.2, "volume": 201.0}, {"date": "2021-08-09", "close": 315.2, "volume": 158.0}, {"date": "2021-08-10", "close": 316.8, "volume": 350.0}, {"date": "2021-08-11", "close": 317.44, "volume": 2017.0}, {"date": "2021-08-12", "close": 316.8, "volume": 902.0}, {"date": "2021-08-13", "close": 317.12, "volume": 183.0}, {"date": "2021-08-16", "close": 317.12, "volume": 3170.0}, {"date": "2021-08-17", "close": 316.16, "volume": 911.0}, {"date": "2021-08-18", "close": 316.16, "volume": 2409.0}, {"date": "2021-08-19", "close": 316.48, "volume": 1541.0}, {"date": "2021-08-20", "close": 316.8, "volume": 221.0}, {"date": "2021-08-23", "close": 316.16, "volume": 1934.0}, {"date": "2021-08-24", "close": 316.5664, "volume": 3981.0}, {"date": "2021-08-25", "close": 315.9392, "volume": 810.0}, {"date": "2021-08-26", "close": 315.84, "volume": 7827.0}, {"date": "2021-08-27", "close": 316.0, "volume": 58.0}, {"date": "2021-08-30", "close": 315.84, "volume": 1815.0}, {"date": "2021-08-31", "close": 316.48, "volume": 1903.0}, {"date": "2021-09-01", "close": 316.48, "volume": 6296.0}, {"date": "2021-09-02", "close": 316.48, "volume": 1688.0}, {"date": "2021-09-03", "close": 317.44, "volume": 190.0}, {"date": "2021-09-07", "close": 317.44, "volume": 820.0}, {"date": "2021-09-08", "close": 319.1552, "volume": 2326.0}, {"date": "2021-09-09", "close": 318.72, "volume": 2143.0}, {"date": "2021-09-10", "close": 320.32, "volume": 15516.0}, {"date": "2021-09-13", "close": 320.0, "volume": 1954.0}, {"date": "2021-09-14", "close": 320.0, "volume": 12677.0}, {"date": "2021-09-15", "close": 318.4, "volume": 1333.0}, {"date": "2021-09-16", "close": 319.04, "volume": 17651.0}, {"date": "2021-09-17", "close": 318.72, "volume": 36.0}, {"date": "2021-09-20", "close": 317.44, "volume": 157.0}, {"date": "2021-09-21", "close": 317.76, "volume": 846.0}, {"date": "2021-09-22", "close": 317.76, "volume": 110.0}, {"date": "2021-09-23", "close": 318.72, "volume": 110.0}, {"date": "2021-09-24", "close": 318.72, "volume": 119.0}, {"date": "2021-09-27", "close": 317.12, "volume": 539.0}, {"date": "2021-09-28", "close": 317.6, "volume": 53.0}, {"date": "2021-09-29", "close": 317.76, "volume": 801.0}, {"date": "2021-09-30", "close": 317.12, "volume": 561.0}, {"date": "2021-10-01", "close": 317.12, "volume": 354.0}, {"date": "2021-10-04", "close": 317.44, "volume": 157.0}, {"date": "2021-10-05", "close": 317.76, "volume": 56.0}, {"date": "2021-10-06", "close": 317.12, "volume": 14766.0}, {"date": "2021-10-07", "close": 320.0, "volume": 7068.0}, {"date": "2021-10-08", "close": 317.1232, "volume": 21.0}, {"date": "2021-10-11", "close": 318.08, "volume": 354.0}, {"date": "2021-10-12", "close": 317.76, "volume": 1019.0}, {"date": "2021-10-13", "close": 317.76, "volume": 740.0}, {"date": "2021-10-14", "close": 317.76, "volume": 93.0}, {"date": "2021-10-15", "close": 318.08, "volume": 372.0}, {"date": "2021-10-18", "close": 318.08, "volume": 819.0}, {"date": "2021-10-19", "close": 318.4, "volume": 17.0}, {"date": "2021-10-20", "close": 317.76, "volume": 26.0}, {"date": "2021-10-21", "close": 318.08, "volume": 41.0}, {"date": "2021-10-22", "close": 318.08, "volume": 363.0}, {"date": "2021-10-25", "close": 318.08, "volume": 145.0}, {"date": "2021-10-26", "close": 318.4, "volume": 1719.0}, {"date": "2021-10-27", "close": 318.5376, "volume": 23.0}, {"date": "2021-10-28", "close": 319.36, "volume": 2010.0}, {"date": "2021-10-29", "close": 318.4, "volume": 155.0}, {"date": "2021-11-01", "close": 320.32, "volume": 15923.0}, {"date": "2021-11-02", "close": 319.68, "volume": 2653.0}, {"date": "2021-11-03", "close": 320.0, "volume": 8292.0}, {"date": "2021-11-04", "close": 318.4, "volume": 1451.0}, {"date": "2021-11-05", "close": 319.36, "volume": 3339.0}, {"date": "2021-11-08", "close": 320.0, "volume": 7792.0}, {"date": "2021-11-09", "close": 318.72, "volume": 1024.0}, {"date": "2021-11-10", "close": 319.3984, "volume": 1337.0}, {"date": "2021-11-11", "close": 319.68, "volume": 47.0}, {"date": "2021-11-12", "close": 319.04, "volume": 1894.0}, {"date": "2021-11-15", "close": 320.0, "volume": 1336.0}, {"date": "2021-11-16", "close": 318.72, "volume": 617.0}, {"date": "2021-11-17", "close": 318.4, "volume": 2278.0}, {"date": "2021-11-18", "close": 318.4, "volume": 1191.0}, {"date": "2021-11-19", "close": 320.32, "volume": 122.0}, {"date": "2021-11-22", "close": 319.0432, "volume": 508.0}, {"date": "2021-11-23", "close": 320.0, "volume": 236.0}, {"date": "2021-11-24", "close": 320.0, "volume": 60.0}, {"date": "2021-11-26", "close": 317.7632, "volume": 46.0}, {"date": "2021-11-29", "close": 318.16, "volume": 27462.0}, {"date": "2021-11-30", "close": 320.0, "volume": 1412.0}, {"date": "2021-12-01", "close": 318.4, "volume": 1414.0}, {"date": "2021-12-02", "close": 319.04, "volume": 1956.0}, {"date": "2021-12-03", "close": 317.92, "volume": 632.0}, {"date": "2021-12-06", "close": 318.08, "volume": 661.0}, {"date": "2021-12-07", "close": 317.6, "volume": 2525.0}, {"date": "2021-12-08", "close": 319.04, "volume": 5472.0}, {"date": "2021-12-09", "close": 319.04, "volume": 551.0}, {"date": "2021-12-10", "close": 318.4, "volume": 75.0}, {"date": "2021-12-13", "close": 319.04, "volume": 3926.0}, {"date": "2021-12-14", "close": 318.72, "volume": 3844.0}, {"date": "2021-12-15", "close": 319.04, "volume": 1368.0}, {"date": "2021-12-16", "close": 318.72, "volume": 4958.0}, {"date": "2021-12-17", "close": 318.4, "volume": 3163.0}, {"date": "2021-12-20", "close": 318.72, "volume": 7317.0}, {"date": "2021-12-21", "close": 318.72, "volume": 15732.0}, {"date": "2021-12-22", "close": 318.4, "volume": 25469.0}, {"date": "2021-12-23", "close": 318.72, "volume": 12800.0}, {"date": "2021-12-27", "close": 319.04, "volume": 2763.0}, {"date": "2021-12-28", "close": 318.72, "volume": 20056.0}, {"date": "2021-12-29", "close": 319.04, "volume": 16132.0}, {"date": "2021-12-30", "close": 311.68, "volume": 1201.0}, {"date": "2021-12-31", "close": 328.0, "volume": 6371.0}, {"date": "2022-01-03", "close": 266.56, "volume": 5574.0}, {"date": "2022-01-04", "close": 256.64, "volume": 4384.0}, {"date": "2022-01-05", "close": 262.72, "volume": 5651.0}, {"date": "2022-01-06", "close": 272.96, "volume": 11194.0}, {"date": "2022-01-07", "close": 186.24, "volume": 55339.0}, {"date": "2022-01-10", "close": 162.56, "volume": 24617.0}, {"date": "2022-01-11", "close": 158.08, "volume": 13516.0}, {"date": "2022-01-12", "close": 166.4, "volume": 24458.0}, {"date": "2022-01-13", "close": 198.08, "volume": 425499.0}, {"date": "2022-01-14", "close": 194.88, "volume": 22202.0}, {"date": "2022-01-18", "close": 197.76, "volume": 12163.0}, {"date": "2022-01-19", "close": 216.32, "volume": 17363.0}, {"date": "2022-01-20", "close": 231.68, "volume": 12119.0}, {"date": "2022-01-21", "close": 301.76, "volume": 92098.0}, {"date": "2022-01-24", "close": 282.24, "volume": 120421.0}, {"date": "2022-01-25", "close": 290.56, "volume": 19717.0}, {"date": "2022-01-26", "close": 307.52, "volume": 18027.0}, {"date": "2022-01-27", "close": 294.72, "volume": 7933.0}, {"date": "2022-01-28", "close": 364.48, "volume": 122762.0}, {"date": "2022-01-31", "close": 401.6, "volume": 58810.0}, {"date": "2022-02-01", "close": 457.6, "volume": 62380.0}, {"date": "2022-02-02", "close": 445.44, "volume": 35268.0}, {"date": "2022-02-03", "close": 346.24, "volume": 18416.0}, {"date": "2022-02-04", "close": 364.16, "volume": 18240.0}, {"date": "2022-02-07", "close": 359.68, "volume": 22094.0}, {"date": "2022-02-08", "close": 371.52, "volume": 12710.0}, {"date": "2022-02-09", "close": 335.68, "volume": 18743.0}, {"date": "2022-02-10", "close": 326.72, "volume": 14483.0}, {"date": "2022-02-11", "close": 298.24, "volume": 19937.0}, {"date": "2022-02-14", "close": 188.16, "volume": 90983.0}, {"date": "2022-02-15", "close": 183.36, "volume": 54958.0}, {"date": "2022-02-16", "close": 182.08, "volume": 25781.0}, {"date": "2022-02-17", "close": 167.68, "volume": 14775.0}, {"date": "2022-02-18", "close": 167.36, "volume": 22339.0}, {"date": "2022-02-22", "close": 154.56, "volume": 11260.0}, {"date": "2022-02-23", "close": 154.88, "volume": 13918.0}, {"date": "2022-02-24", "close": 148.16, "volume": 20539.0}, {"date": "2022-02-25", "close": 153.6, "volume": 25149.0}, {"date": "2022-02-28", "close": 139.84, "volume": 23607.0}, {"date": "2022-03-01", "close": 137.6, "volume": 10631.0}, {"date": "2022-03-02", "close": 131.84, "volume": 10195.0}, {"date": "2022-03-03", "close": 145.6, "volume": 24161.0}, {"date": "2022-03-04", "close": 140.8, "volume": 11708.0}, {"date": "2022-03-07", "close": 130.56, "volume": 24950.0}, {"date": "2022-03-08", "close": 139.52, "volume": 37420.0}, {"date": "2022-03-09", "close": 165.12, "volume": 34880.0}, {"date": "2022-03-10", "close": 177.6, "volume": 36175.0}, {"date": "2022-03-11", "close": 185.6, "volume": 28723.0}, {"date": "2022-03-14", "close": 205.76, "volume": 31217.0}, {"date": "2022-03-15", "close": 214.08, "volume": 27850.0}, {"date": "2022-03-16", "close": 237.44, "volume": 28912.0}, {"date": "2022-03-17", "close": 254.72, "volume": 42143.0}, {"date": "2022-03-18", "close": 323.52, "volume": 379784.0}, {"date": "2022-03-21", "close": 339.2, "volume": 71753.0}, {"date": "2022-03-22", "close": 305.92, "volume": 60434.0}, {"date": "2022-03-23", "close": 280.0, "volume": 56703.0}, {"date": "2022-03-24", "close": 269.44, "volume": 14786.0}, {"date": "2022-03-25", "close": 232.96, "volume": 26916.0}, {"date": "2022-03-28", "close": 208.64, "volume": 25327.0}, {"date": "2022-03-29", "close": 265.92, "volume": 71847.0}, {"date": "2022-03-30", "close": 248.64, "volume": 24669.0}, {"date": "2022-03-31", "close": 228.8, "volume": 29318.0}, {"date": "2022-04-01", "close": 218.56, "volume": 26032.0}, {"date": "2022-04-04", "close": 232.64, "volume": 17279.0}, {"date": "2022-04-05", "close": 233.28, "volume": 12910.0}, {"date": "2022-04-06", "close": 211.52, "volume": 34905.0}, {"date": "2022-04-07", "close": 193.92, "volume": 29256.0}, {"date": "2022-04-08", "close": 181.92, "volume": 21251.0}, {"date": "2022-04-11", "close": 178.24, "volume": 21470.0}, {"date": "2022-04-12", "close": 180.48, "volume": 24712.0}, {"date": "2022-04-13", "close": 173.76, "volume": 20831.0}, {"date": "2022-04-14", "close": 163.52, "volume": 21575.0}, {"date": "2022-04-18", "close": 158.08, "volume": 26520.0}, {"date": "2022-04-19", "close": 158.72, "volume": 23750.0}, {"date": "2022-04-20", "close": 160.0, "volume": 20834.0}, {"date": "2022-04-21", "close": 155.52, "volume": 19748.0}, {"date": "2022-04-22", "close": 141.76, "volume": 19630.0}, {"date": "2022-04-25", "close": 144.0, "volume": 34693.0}, {"date": "2022-04-26", "close": 135.68, "volume": 27106.0}, {"date": "2022-04-27", "close": 131.2, "volume": 14611.0}, {"date": "2022-04-28", "close": 135.68, "volume": 20278.0}, {"date": "2022-04-29", "close": 129.6, "volume": 17010.0}, {"date": "2022-05-02", "close": 123.52, "volume": 24048.0}, {"date": "2022-05-03", "close": 123.2, "volume": 25840.0}, {"date": "2022-05-04", "close": 122.24, "volume": 23031.0}, {"date": "2022-05-05", "close": 112.64, "volume": 17451.0}, {"date": "2022-05-06", "close": 103.36, "volume": 19306.0}, {"date": "2022-05-09", "close": 84.48, "volume": 23122.0}, {"date": "2022-05-10", "close": 73.44, "volume": 54611.0}, {"date": "2022-05-11", "close": 64.0, "volume": 25181.0}, {"date": "2022-05-12", "close": 74.88, "volume": 93495.0}, {"date": "2022-05-13", "close": 91.84, "volume": 72268.0}, {"date": "2022-05-16", "close": 82.88, "volume": 39672.0}, {"date": "2022-05-17", "close": 83.52, "volume": 39786.0}, {"date": "2022-05-18", "close": 78.08, "volume": 25870.0}, {"date": "2022-05-19", "close": 74.24, "volume": 25855.0}, {"date": "2022-05-20", "close": 73.28, "volume": 13236.0}, {"date": "2022-05-23", "close": 72.32, "volume": 15892.0}, {"date": "2022-05-24", "close": 68.8, "volume": 17192.0}, {"date": "2022-05-25", "close": 71.36, "volume": 11433.0}, {"date": "2022-05-26", "close": 73.28, "volume": 19512.0}, {"date": "2022-05-27", "close": 73.92, "volume": 25076.0}, {"date": "2022-05-31", "close": 73.28, "volume": 16185.0}, {"date": "2022-06-01", "close": 72.96, "volume": 17442.0}, {"date": "2022-06-02", "close": 73.6, "volume": 29637.0}, {"date": "2022-06-03", "close": 63.68, "volume": 37006.0}, {"date": "2022-06-06", "close": 46.72, "volume": 135860.0}, {"date": "2022-06-07", "close": 43.84, "volume": 88061.0}, {"date": "2022-06-08", "close": 45.12, "volume": 59354.0}, {"date": "2022-06-09", "close": 40.0, "volume": 46110.0}, {"date": "2022-06-10", "close": 31.68, "volume": 242051.0}, {"date": "2022-06-13", "close": 30.288, "volume": 137290.0}, {"date": "2022-06-14", "close": 29.44, "volume": 235355.0}, {"date": "2022-06-15", "close": 31.5104, "volume": 101174.0}, {"date": "2022-06-16", "close": 30.2752, "volume": 66014.0}, {"date": "2022-06-17", "close": 31.68, "volume": 58811.0}, {"date": "2022-06-21", "close": 31.7824, "volume": 43080.0}, {"date": "2022-06-22", "close": 29.0464, "volume": 48131.0}, {"date": "2022-06-23", "close": 27.9168, "volume": 67760.0}, {"date": "2022-06-24", "close": 29.4944, "volume": 80326.0}, {"date": "2022-06-27", "close": 27.52, "volume": 28851.0}, {"date": "2022-06-28", "close": 26.1824, "volume": 30506.0}, {"date": "2022-06-29", "close": 24.0, "volume": 30981.0}, {"date": "2022-06-30", "close": 22.0224, "volume": 31707.0}, {"date": "2022-07-01", "close": 22.08, "volume": 40287.0}, {"date": "2022-07-05", "close": 23.0368, "volume": 99879.0}, {"date": "2022-07-06", "close": 23.1648, "volume": 45148.0}, {"date": "2022-07-07", "close": 22.0128, "volume": 70174.0}, {"date": "2022-07-08", "close": 20.8576, "volume": 92035.0}, {"date": "2022-07-11", "close": 19.3984, "volume": 44922.0}, {"date": "2022-07-12", "close": 18.2432, "volume": 76756.0}, {"date": "2022-07-13", "close": 17.9328, "volume": 98829.0}, {"date": "2022-07-14", "close": 18.6208, "volume": 63560.0}, {"date": "2022-07-15", "close": 19.2, "volume": 37131.0}, {"date": "2022-07-18", "close": 18.9152, "volume": 42519.0}, {"date": "2022-07-19", "close": 18.2848, "volume": 43657.0}, {"date": "2022-07-20", "close": 21.92, "volume": 445186.0}, {"date": "2022-07-21", "close": 22.5664, "volume": 123933.0}, {"date": "2022-07-22", "close": 20.2592, "volume": 196351.0}, {"date": "2022-07-25", "close": 18.6496, "volume": 90576.0}, {"date": "2022-07-26", "close": 20.0352, "volume": 340440.0}, {"date": "2022-07-27", "close": 23.36, "volume": 3887050.0}, {"date": "2022-07-28", "close": 23.0368, "volume": 610544.0}, {"date": "2022-07-29", "close": 22.08, "volume": 697555.0}, {"date": "2022-08-01", "close": 20.3328, "volume": 208934.0}, {"date": "2022-08-02", "close": 21.12, "volume": 279061.0}, {"date": "2022-08-03", "close": 23.584, "volume": 240811.0}, {"date": "2022-08-04", "close": 25.28, "volume": 244784.0}, {"date": "2022-08-05", "close": 24.96, "volume": 109404.0}, {"date": "2022-08-08", "close": 22.88, "volume": 188449.0}, {"date": "2022-08-09", "close": 22.4, "volume": 326279.0}, {"date": "2022-08-10", "close": 23.8208, "volume": 198274.0}, {"date": "2022-08-11", "close": 27.4816, "volume": 519488.0}, {"date": "2022-08-12", "close": 21.3472, "volume": 472165.0}, {"date": "2022-08-15", "close": 18.88, "volume": 315527.0}, {"date": "2022-08-16", "close": 19.936, "volume": 140906.0}, {"date": "2022-08-17", "close": 19.68, "volume": 101219.0}, {"date": "2022-08-18", "close": 19.1648, "volume": 111761.0}, {"date": "2022-08-19", "close": 18.1696, "volume": 80140.0}, {"date": "2022-08-22", "close": 16.2912, "volume": 97372.0}, {"date": "2022-08-23", "close": 15.76, "volume": 98682.0}, {"date": "2022-08-24", "close": 16.7104, "volume": 73361.0}, {"date": "2022-08-25", "close": 17.2736, "volume": 64701.0}, {"date": "2022-08-26", "close": 16.928, "volume": 63342.0}, {"date": "2022-08-29", "close": 16.1312, "volume": 42915.0}, {"date": "2022-08-30", "close": 16.0064, "volume": 63901.0}, {"date": "2022-08-31", "close": 16.48, "volume": 33876.0}, {"date": "2022-09-01", "close": 15.9872, "volume": 37362.0}, {"date": "2022-09-02", "close": 15.136, "volume": 60271.0}, {"date": "2022-09-06", "close": 15.6064, "volume": 84024.0}, {"date": "2022-09-07", "close": 15.6576, "volume": 28870.0}, {"date": "2022-09-08", "close": 15.3664, "volume": 48071.0}, {"date": "2022-09-09", "close": 15.5744, "volume": 40608.0}, {"date": "2022-09-12", "close": 17.0272, "volume": 54846.0}, {"date": "2022-09-13", "close": 15.3824, "volume": 63162.0}, {"date": "2022-09-14", "close": 15.6576, "volume": 96047.0}, {"date": "2022-09-15", "close": 15.9232, "volume": 64952.0}, {"date": "2022-09-16", "close": 15.8848, "volume": 104266.0}, {"date": "2022-09-19", "close": 14.9216, "volume": 105241.0}, {"date": "2022-09-20", "close": 15.0944, "volume": 62120.0}, {"date": "2022-09-21", "close": 14.5248, "volume": 17405.0}, {"date": "2022-09-22", "close": 13.28, "volume": 48295.0}, {"date": "2022-09-23", "close": 13.2928, "volume": 25522.0}, {"date": "2022-09-26", "close": 13.696, "volume": 15109.0}, {"date": "2022-09-27", "close": 13.9328, "volume": 17213.0}, {"date": "2022-09-28", "close": 12.88, "volume": 52195.0}, {"date": "2022-09-29", "close": 11.504, "volume": 129856.0}, {"date": "2022-09-30", "close": 11.4816, "volume": 32077.0}, {"date": "2022-10-03", "close": 13.0496, "volume": 57060.0}, {"date": "2022-10-04", "close": 13.8464, "volume": 29220.0}, {"date": "2022-10-05", "close": 14.112, "volume": 33448.0}, {"date": "2022-10-06", "close": 14.1408, "volume": 8962.0}, {"date": "2022-10-07", "close": 12.5152, "volume": 23129.0}, {"date": "2022-10-10", "close": 12.0512, "volume": 62828.0}, {"date": "2022-10-11", "close": 11.84, "volume": 15348.0}, {"date": "2022-10-12", "close": 12.1504, "volume": 10130.0}, {"date": "2022-10-13", "close": 12.6368, "volume": 25457.0}, {"date": "2022-10-14", "close": 11.4272, "volume": 18535.0}, {"date": "2022-10-17", "close": 11.4624, "volume": 15847.0}, {"date": "2022-10-18", "close": 10.992, "volume": 45873.0}, {"date": "2022-10-19", "close": 10.3808, "volume": 22233.0}, {"date": "2022-10-20", "close": 10.4, "volume": 41572.0}, {"date": "2022-10-21", "close": 10.2304, "volume": 39354.0}, {"date": "2022-10-24", "close": 9.9104, "volume": 30788.0}, {"date": "2022-10-25", "close": 10.56, "volume": 54188.0}, {"date": "2022-10-26", "close": 10.3456, "volume": 31707.0}, {"date": "2022-10-27", "close": 9.9264, "volume": 35839.0}, {"date": "2022-10-28", "close": 9.7632, "volume": 29657.0}, {"date": "2022-10-31", "close": 10.0576, "volume": 16703.0}, {"date": "2022-11-01", "close": 10.1152, "volume": 25984.0}, {"date": "2022-11-02", "close": 8.8288, "volume": 144637.0}, {"date": "2022-11-03", "close": 8.544, "volume": 33938.0}, {"date": "2022-11-04", "close": 9.28, "volume": 47300.0}, {"date": "2022-11-07", "close": 9.424, "volume": 16544.0}, {"date": "2022-11-08", "close": 9.3792, "volume": 42818.0}, {"date": "2022-11-09", "close": 8.96, "volume": 36412.0}, {"date": "2022-11-10", "close": 9.488, "volume": 50137.0}, {"date": "2022-11-11", "close": 10.88, "volume": 104104.0}, {"date": "2022-11-14", "close": 10.24, "volume": 26758.0}, {"date": "2022-11-15", "close": 10.864, "volume": 42880.0}, {"date": "2022-11-16", "close": 10.5824, "volume": 13049.0}, {"date": "2022-11-17", "close": 9.424, "volume": 37622.0}, {"date": "2022-11-18", "close": 9.344, "volume": 21789.0}, {"date": "2022-11-21", "close": 10.08, "volume": 59679.0}, {"date": "2022-11-22", "close": 11.744, "volume": 114190.0}, {"date": "2022-11-23", "close": 11.6672, "volume": 48799.0}, {"date": "2022-11-25", "close": 13.12, "volume": 31072.0}, {"date": "2022-11-28", "close": 12.8, "volume": 23807.0}, {"date": "2022-11-29", "close": 13.3728, "volume": 23791.0}, {"date": "2022-11-30", "close": 13.0368, "volume": 21218.0}, {"date": "2022-12-01", "close": 12.8, "volume": 10539.0}, {"date": "2022-12-02", "close": 12.8, "volume": 21228.0}, {"date": "2022-12-05", "close": 11.856, "volume": 12312.0}, {"date": "2022-12-06", "close": 11.8944, "volume": 36497.0}, {"date": "2022-12-07", "close": 11.6064, "volume": 12814.0}, {"date": "2022-12-08", "close": 11.1616, "volume": 17897.0}, {"date": "2022-12-09", "close": 11.2704, "volume": 10914.0}, {"date": "2022-12-12", "close": 10.4512, "volume": 20305.0}, {"date": "2022-12-13", "close": 9.536, "volume": 48188.0}, {"date": "2022-12-14", "close": 9.4816, "volume": 11846.0}, {"date": "2022-12-15", "close": 9.28, "volume": 18571.0}, {"date": "2022-12-16", "close": 9.088, "volume": 41676.0}, {"date": "2022-12-19", "close": 8.704, "volume": 18436.0}, {"date": "2022-12-20", "close": 8.432, "volume": 27509.0}, {"date": "2022-12-21", "close": 8.336, "volume": 20687.0}, {"date": "2022-12-22", "close": 8.3552, "volume": 44170.0}, {"date": "2022-12-23", "close": 9.504, "volume": 15622.0}, {"date": "2022-12-27", "close": 8.6464, "volume": 14508.0}, {"date": "2022-12-28", "close": 8.6112, "volume": 9872.0}, {"date": "2022-12-29", "close": 8.6944, "volume": 18170.0}, {"date": "2022-12-30", "close": 9.28, "volume": 33999.0}, {"date": "2023-01-03", "close": 9.2576, "volume": 17387.0}, {"date": "2023-01-04", "close": 9.7088, "volume": 16534.0}, {"date": "2023-01-05", "close": 9.4368, "volume": 24323.0}, {"date": "2023-01-06", "close": 8.16, "volume": 91840.0}, {"date": "2023-01-09", "close": 7.87, "volume": 63279.0}, {"date": "2023-01-10", "close": 7.91, "volume": 65632.0}, {"date": "2023-01-11", "close": 7.8, "volume": 33469.0}, {"date": "2023-01-12", "close": 8.2, "volume": 36753.0}, {"date": "2023-01-13", "close": 9.02, "volume": 69623.0}, {"date": "2023-01-17", "close": 9.59, "volume": 51355.0}, {"date": "2023-01-18", "close": 9.64, "volume": 36270.0}, {"date": "2023-01-19", "close": 9.3, "volume": 129452.0}, {"date": "2023-01-20", "close": 9.32, "volume": 58211.0}, {"date": "2023-01-23", "close": 8.99, "volume": 48784.0}, {"date": "2023-01-24", "close": 8.8, "volume": 16884.0}, {"date": "2023-01-25", "close": 8.96, "volume": 14218.0}, {"date": "2023-01-26", "close": 9.28, "volume": 44550.0}, {"date": "2023-01-27", "close": 9.24, "volume": 19079.0}, {"date": "2023-01-30", "close": 8.825, "volume": 30122.0}, {"date": "2023-01-31", "close": 9.08, "volume": 19399.0}, {"date": "2023-02-01", "close": 9.26, "volume": 15952.0}, {"date": "2023-02-02", "close": 9.75, "volume": 45906.0}, {"date": "2023-02-03", "close": 9.8, "volume": 31337.0}, {"date": "2023-02-06", "close": 9.85, "volume": 16001.0}, {"date": "2023-02-07", "close": 9.75, "volume": 27005.0}, {"date": "2023-02-08", "close": 9.53, "volume": 11577.0}, {"date": "2023-02-09", "close": 9.39, "volume": 12715.0}, {"date": "2023-02-10", "close": 8.95, "volume": 11306.0}, {"date": "2023-02-13", "close": 8.5655, "volume": 23367.0}, {"date": "2023-02-14", "close": 8.34, "volume": 26359.0}, {"date": "2023-02-15", "close": 8.64, "volume": 24096.0}, {"date": "2023-02-16", "close": 8.46, "volume": 12209.0}, {"date": "2023-02-17", "close": 8.71, "volume": 16526.0}, {"date": "2023-02-21", "close": 8.46, "volume": 6065.0}, {"date": "2023-02-22", "close": 8.2, "volume": 10792.0}, {"date": "2023-02-23", "close": 8.24, "volume": 11852.0}, {"date": "2023-02-24", "close": 8.32, "volume": 14147.0}, {"date": "2023-02-27", "close": 8.47, "volume": 21973.0}, {"date": "2023-02-28", "close": 8.41, "volume": 10933.0}, {"date": "2023-03-01", "close": 8.25, "volume": 7557.0}, {"date": "2023-03-02", "close": 8.0, "volume": 26388.0}, {"date": "2023-03-03", "close": 8.3, "volume": 39519.0}, {"date": "2023-03-06", "close": 7.91, "volume": 55554.0}, {"date": "2023-03-07", "close": 7.61, "volume": 48710.0}, {"date": "2023-03-08", "close": 7.5, "volume": 11931.0}, {"date": "2023-03-09", "close": 7.31, "volume": 18455.0}, {"date": "2023-03-10", "close": 6.94, "volume": 25379.0}, {"date": "2023-03-13", "close": 7.1, "volume": 41518.0}, {"date": "2023-03-14", "close": 6.9, "volume": 33896.0}, {"date": "2023-03-15", "close": 6.74, "volume": 48336.0}, {"date": "2023-03-16", "close": 7.03, "volume": 41055.0}, {"date": "2023-03-17", "close": 6.6, "volume": 43849.0}, {"date": "2023-03-20", "close": 6.35, "volume": 36228.0}, {"date": "2023-03-21", "close": 6.45, "volume": 39157.0}, {"date": "2023-03-22", "close": 6.36, "volume": 54798.0}, {"date": "2023-03-23", "close": 6.66, "volume": 36509.0}, {"date": "2023-03-24", "close": 6.05, "volume": 6779.0}, {"date": "2023-03-27", "close": 5.99, "volume": 51927.0}, {"date": "2023-03-28", "close": 5.71, "volume": 75485.0}, {"date": "2023-03-29", "close": 5.85, "volume": 44159.0}, {"date": "2023-03-30", "close": 6.0, "volume": 11332.0}, {"date": "2023-03-31", "close": 6.06, "volume": 18726.0}, {"date": "2023-04-03", "close": 6.05, "volume": 12907.0}, {"date": "2023-04-04", "close": 5.89, "volume": 24555.0}, {"date": "2023-04-05", "close": 5.67, "volume": 47413.0}, {"date": "2023-04-06", "close": 5.82, "volume": 20950.0}, {"date": "2023-04-10", "close": 5.55, "volume": 32661.0}, {"date": "2023-04-11", "close": 6.02, "volume": 17279.0}, {"date": "2023-04-12", "close": 5.7858, "volume": 25771.0}, {"date": "2023-04-13", "close": 6.4, "volume": 24528.0}, {"date": "2023-04-14", "close": 6.09, "volume": 8459.0}, {"date": "2023-04-17", "close": 5.98, "volume": 15736.0}, {"date": "2023-04-18", "close": 5.84, "volume": 17239.0}, {"date": "2023-04-19", "close": 5.93, "volume": 7572.0}, {"date": "2023-04-20", "close": 5.85, "volume": 13633.0}, {"date": "2023-04-21", "close": 5.61, "volume": 12851.0}, {"date": "2023-04-24", "close": 5.56, "volume": 14266.0}, {"date": "2023-04-25", "close": 5.53, "volume": 13940.0}, {"date": "2023-04-26", "close": 5.53, "volume": 7980.0}, {"date": "2023-04-27", "close": 5.56, "volume": 2274.0}, {"date": "2023-04-28", "close": 5.6, "volume": 17978.0}, {"date": "2023-05-01", "close": 5.55, "volume": 8430.0}, {"date": "2023-05-02", "close": 5.64, "volume": 27711.0}, {"date": "2023-05-03", "close": 5.4, "volume": 19909.0}, {"date": "2023-05-04", "close": 5.15, "volume": 21678.0}, {"date": "2023-05-05", "close": 5.03, "volume": 56557.0}, {"date": "2023-05-08", "close": 5.15, "volume": 126595.0}, {"date": "2023-05-09", "close": 4.82, "volume": 66334.0}, {"date": "2023-05-10", "close": 4.71, "volume": 94920.0}, {"date": "2023-05-11", "close": 4.63, "volume": 46249.0}, {"date": "2023-05-12", "close": 4.84, "volume": 17924.0}, {"date": "2023-05-15", "close": 4.695, "volume": 8534.0}, {"date": "2023-05-16", "close": 4.64, "volume": 15098.0}, {"date": "2023-05-17", "close": 4.7, "volume": 19619.0}, {"date": "2023-05-18", "close": 4.73, "volume": 8223.0}, {"date": "2023-05-19", "close": 4.545, "volume": 17881.0}, {"date": "2023-05-22", "close": 4.73, "volume": 190064.0}, {"date": "2023-05-23", "close": 5.395, "volume": 57578.0}, {"date": "2023-05-24", "close": 5.29, "volume": 30447.0}, {"date": "2023-05-25", "close": 5.3, "volume": 21615.0}, {"date": "2023-05-26", "close": 5.38, "volume": 21589.0}, {"date": "2023-05-30", "close": 5.47, "volume": 10527.0}, {"date": "2023-05-31", "close": 5.42, "volume": 25005.0}, {"date": "2023-06-01", "close": 5.415, "volume": 13884.0}, {"date": "2023-06-02", "close": 5.795, "volume": 25341.0}, {"date": "2023-06-05", "close": 6.3971, "volume": 75856.0}, {"date": "2023-06-06", "close": 6.02, "volume": 30613.0}, {"date": "2023-06-07", "close": 5.75, "volume": 23396.0}, {"date": "2023-06-08", "close": 5.73, "volume": 21793.0}, {"date": "2023-06-09", "close": 5.69, "volume": 19899.0}, {"date": "2023-06-12", "close": 5.78, "volume": 22165.0}, {"date": "2023-06-13", "close": 5.67, "volume": 20642.0}, {"date": "2023-06-14", "close": 5.42, "volume": 28733.0}, {"date": "2023-06-15", "close": 5.5, "volume": 10097.0}, {"date": "2023-06-16", "close": 5.7, "volume": 23032.0}, {"date": "2023-06-20", "close": 5.53, "volume": 4137.0}, {"date": "2023-06-21", "close": 5.58, "volume": 5889.0}, {"date": "2023-06-22", "close": 5.2501, "volume": 13435.0}, {"date": "2023-06-23", "close": 4.93, "volume": 37725.0}, {"date": "2023-06-26", "close": 5.08, "volume": 18657.0}, {"date": "2023-06-27", "close": 4.92, "volume": 43391.0}, {"date": "2023-06-28", "close": 5.12, "volume": 3462.0}, {"date": "2023-06-29", "close": 5.26, "volume": 17105.0}, {"date": "2023-06-30", "close": 5.33, "volume": 2350.0}, {"date": "2023-07-03", "close": 5.39, "volume": 3430.0}, {"date": "2023-07-05", "close": 5.45, "volume": 4300.0}, {"date": "2023-07-06", "close": 5.49, "volume": 4896.0}, {"date": "2023-07-07", "close": 5.51, "volume": 13007.0}, {"date": "2023-07-10", "close": 5.47, "volume": 10163.0}, {"date": "2023-07-11", "close": 5.585, "volume": 8455.0}, {"date": "2023-07-12", "close": 6.0, "volume": 28110.0}, {"date": "2023-07-13", "close": 6.22, "volume": 20670.0}, {"date": "2023-07-14", "close": 5.46, "volume": 39356.0}, {"date": "2023-07-17", "close": 5.55, "volume": 12688.0}, {"date": "2023-07-18", "close": 5.455, "volume": 10522.0}, {"date": "2023-07-19", "close": 5.6, "volume": 23128.0}, {"date": "2023-07-20", "close": 5.52, "volume": 18053.0}, {"date": "2023-07-21", "close": 5.38, "volume": 11504.0}, {"date": "2023-07-24", "close": 5.32, "volume": 5647.0}, {"date": "2023-07-25", "close": 5.45, "volume": 4830.0}, {"date": "2023-07-26", "close": 5.73, "volume": 11255.0}, {"date": "2023-07-27", "close": 5.69, "volume": 8471.0}, {"date": "2023-07-28", "close": 6.06, "volume": 12265.0}, {"date": "2023-07-31", "close": 6.23, "volume": 17948.0}, {"date": "2023-08-01", "close": 6.5, "volume": 8522.0}, {"date": "2023-08-02", "close": 6.76, "volume": 8089.0}, {"date": "2023-08-03", "close": 6.91, "volume": 51064.0}, {"date": "2023-08-04", "close": 7.0, "volume": 31052.0}, {"date": "2023-08-07", "close": 6.71, "volume": 10157.0}, {"date": "2023-08-08", "close": 6.55, "volume": 14122.0}, {"date": "2023-08-09", "close": 6.73, "volume": 30786.0}, {"date": "2023-08-10", "close": 7.5, "volume": 47232.0}, {"date": "2023-08-11", "close": 7.4586, "volume": 11476.0}, {"date": "2023-08-14", "close": 7.37, "volume": 7098.0}, {"date": "2023-08-15", "close": 6.87, "volume": 5661.0}, {"date": "2023-08-16", "close": 6.89, "volume": 24066.0}, {"date": "2023-08-17", "close": 7.13, "volume": 6752.0}, {"date": "2023-08-18", "close": 6.67, "volume": 24169.0}, {"date": "2023-08-21", "close": 6.57, "volume": 8389.0}, {"date": "2023-08-22", "close": 6.63, "volume": 1823.0}, {"date": "2023-08-23", "close": 6.82, "volume": 4487.0}, {"date": "2023-08-24", "close": 6.78, "volume": 3725.0}, {"date": "2023-08-25", "close": 7.205, "volume": 4305.0}, {"date": "2023-08-28", "close": 6.992, "volume": 3633.0}, {"date": "2023-08-29", "close": 7.25, "volume": 7583.0}, {"date": "2023-08-30", "close": 6.99, "volume": 3805.0}, {"date": "2023-08-31", "close": 7.7, "volume": 113322.0}, {"date": "2023-09-01", "close": 8.05, "volume": 57516.0}, {"date": "2023-09-05", "close": 8.1, "volume": 28127.0}, {"date": "2023-09-06", "close": 7.6, "volume": 9461.0}, {"date": "2023-09-07", "close": 7.085, "volume": 38261.0}, {"date": "2023-09-08", "close": 7.01, "volume": 21061.0}, {"date": "2023-09-11", "close": 6.52, "volume": 15243.0}, {"date": "2023-09-12", "close": 6.4, "volume": 25050.0}, {"date": "2023-09-13", "close": 6.48, "volume": 17950.0}, {"date": "2023-09-14", "close": 6.15, "volume": 27577.0}, {"date": "2023-09-15", "close": 6.13, "volume": 20718.0}, {"date": "2023-09-18", "close": 6.07, "volume": 15676.0}, {"date": "2023-09-19", "close": 6.1, "volume": 4535.0}, {"date": "2023-09-20", "close": 6.13, "volume": 5729.0}, {"date": "2023-09-21", "close": 6.52, "volume": 17268.0}, {"date": "2023-09-22", "close": 6.34, "volume": 2707.0}, {"date": "2023-09-25", "close": 6.03, "volume": 21632.0}, {"date": "2023-09-26", "close": 6.34, "volume": 3862.0}, {"date": "2023-09-27", "close": 6.14, "volume": 5096.0}, {"date": "2023-09-28", "close": 6.2, "volume": 2205.0}, {"date": "2023-09-29", "close": 6.2, "volume": 5317.0}, {"date": "2023-10-02", "close": 5.98, "volume": 18173.0}, {"date": "2023-10-03", "close": 5.7399, "volume": 22787.0}, {"date": "2023-10-04", "close": 5.5, "volume": 7112.0}, {"date": "2023-10-05", "close": 5.12, "volume": 11622.0}, {"date": "2023-10-06", "close": 5.55, "volume": 9882.0}, {"date": "2023-10-09", "close": 5.25, "volume": 17067.0}, {"date": "2023-10-10", "close": 5.57, "volume": 4668.0}, {"date": "2023-10-11", "close": 5.37, "volume": 8009.0}, {"date": "2023-10-12", "close": 5.14, "volume": 6372.0}, {"date": "2023-10-13", "close": 5.115, "volume": 9514.0}, {"date": "2023-10-16", "close": 5.29, "volume": 11184.0}, {"date": "2023-10-17", "close": 5.37, "volume": 4928.0}, {"date": "2023-10-18", "close": 5.2, "volume": 7219.0}, {"date": "2023-10-19", "close": 5.16, "volume": 1875.0}, {"date": "2023-10-20", "close": 5.1, "volume": 8139.0}, {"date": "2023-10-23", "close": 5.06, "volume": 3097.0}, {"date": "2023-10-24", "close": 5.29, "volume": 2308.0}, {"date": "2023-10-25", "close": 5.09, "volume": 7291.0}, {"date": "2023-10-26", "close": 5.03, "volume": 7064.0}, {"date": "2023-10-27", "close": 5.24, "volume": 4891.0}, {"date": "2023-10-30", "close": 5.11, "volume": 3204.0}, {"date": "2023-10-31", "close": 5.27, "volume": 3341.0}, {"date": "2023-11-01", "close": 5.1, "volume": 1729.0}, {"date": "2023-11-02", "close": 5.55, "volume": 6786.0}, {"date": "2023-11-03", "close": 5.65, "volume": 28159.0}, {"date": "2023-11-06", "close": 5.78, "volume": 10720.0}, {"date": "2023-11-07", "close": 5.88, "volume": 16610.0}, {"date": "2023-11-08", "close": 6.05, "volume": 6259.0}, {"date": "2023-11-09", "close": 5.86, "volume": 5447.0}, {"date": "2023-11-10", "close": 5.655, "volume": 14898.0}, {"date": "2023-11-13", "close": 5.2, "volume": 20910.0}, {"date": "2023-11-14", "close": 5.99, "volume": 17632.0}, {"date": "2023-11-15", "close": 6.03, "volume": 14355.0}, {"date": "2023-11-16", "close": 5.57, "volume": 73755.0}, {"date": "2023-11-17", "close": 6.12, "volume": 40982.0}, {"date": "2023-11-20", "close": 6.12, "volume": 17077.0}, {"date": "2023-11-21", "close": 6.0, "volume": 5008.0}, {"date": "2023-11-22", "close": 5.6, "volume": 28681.0}, {"date": "2023-11-24", "close": 5.7, "volume": 32292.0}, {"date": "2023-11-27", "close": 6.19, "volume": 43438.0}, {"date": "2023-11-28", "close": 6.22, "volume": 20464.0}, {"date": "2023-11-29", "close": 6.2, "volume": 13114.0}, {"date": "2023-11-30", "close": 6.0, "volume": 8011.0}, {"date": "2023-12-01", "close": 6.19, "volume": 8382.0}, {"date": "2023-12-04", "close": 6.52, "volume": 51342.0}, {"date": "2023-12-05", "close": 6.3, "volume": 7615.0}, {"date": "2023-12-06", "close": 6.51, "volume": 62201.0}, {"date": "2023-12-07", "close": 6.8, "volume": 13995.0}, {"date": "2023-12-08", "close": 7.76, "volume": 57561.0}, {"date": "2023-12-11", "close": 7.74, "volume": 61101.0}, {"date": "2023-12-12", "close": 7.5, "volume": 24765.0}, {"date": "2023-12-13", "close": 7.71, "volume": 14715.0}, {"date": "2023-12-14", "close": 7.77, "volume": 38716.0}, {"date": "2023-12-15", "close": 8.03, "volume": 34641.0}, {"date": "2023-12-18", "close": 8.29, "volume": 33130.0}, {"date": "2023-12-19", "close": 8.4, "volume": 12675.0}, {"date": "2023-12-20", "close": 8.6, "volume": 23567.0}, {"date": "2023-12-21", "close": 8.15, "volume": 36048.0}, {"date": "2023-12-22", "close": 8.34, "volume": 17151.0}, {"date": "2023-12-26", "close": 8.21, "volume": 15300.0}, {"date": "2023-12-27", "close": 8.5, "volume": 10073.0}, {"date": "2023-12-28", "close": 8.68, "volume": 7707.0}, {"date": "2023-12-29", "close": 8.385, "volume": 86597.0}, {"date": "2024-01-02", "close": 8.62, "volume": 31054.0}, {"date": "2024-01-03", "close": 8.4, "volume": 8013.0}, {"date": "2024-01-04", "close": 8.29, "volume": 25339.0}, {"date": "2024-01-05", "close": 8.29, "volume": 15380.0}, {"date": "2024-01-08", "close": 8.93, "volume": 25674.0}, {"date": "2024-01-09", "close": 8.85, "volume": 13002.0}, {"date": "2024-01-10", "close": 9.71, "volume": 101590.0}, {"date": "2024-01-11", "close": 9.4, "volume": 115163.0}, {"date": "2024-01-12", "close": 9.76, "volume": 45173.0}, {"date": "2024-01-16", "close": 10.23, "volume": 41862.0}, {"date": "2024-01-17", "close": 10.41, "volume": 26332.0}, {"date": "2024-01-18", "close": 11.95, "volume": 137483.0}, {"date": "2024-01-19", "close": 12.3, "volume": 72761.0}, {"date": "2024-01-22", "close": 14.76, "volume": 107007.0}, {"date": "2024-01-23", "close": 16.81, "volume": 169271.0}, {"date": "2024-01-24", "close": 17.6, "volume": 256524.0}, {"date": "2024-01-25", "close": 16.75, "volume": 129768.0}, {"date": "2024-01-26", "close": 14.725, "volume": 203208.0}, {"date": "2024-01-29", "close": 17.7, "volume": 82703.0}, {"date": "2024-01-30", "close": 17.48, "volume": 91998.0}, {"date": "2024-01-31", "close": 17.31, "volume": 25279.0}, {"date": "2024-02-01", "close": 18.23, "volume": 28779.0}, {"date": "2024-02-02", "close": 22.01, "volume": 196094.0}, {"date": "2024-02-05", "close": 22.1, "volume": 161062.0}, {"date": "2024-02-06", "close": 22.97, "volume": 122445.0}, {"date": "2024-02-07", "close": 21.98, "volume": 93140.0}, {"date": "2024-02-08", "close": 20.11, "volume": 76093.0}, {"date": "2024-02-09", "close": 20.67, "volume": 68133.0}, {"date": "2024-02-12", "close": 20.95, "volume": 63294.0}, {"date": "2024-02-13", "close": 20.67, "volume": 48153.0}, {"date": "2024-02-14", "close": 21.8, "volume": 52650.0}, {"date": "2024-02-15", "close": 22.75, "volume": 29511.0}, {"date": "2024-02-16", "close": 26.1, "volume": 162018.0}, {"date": "2024-02-20", "close": 24.08, "volume": 61073.0}, {"date": "2024-02-21", "close": 22.63, "volume": 55926.0}, {"date": "2024-02-22", "close": 22.28, "volume": 19154.0}, {"date": "2024-02-23", "close": 23.58, "volume": 44682.0}, {"date": "2024-02-26", "close": 23.36, "volume": 53398.0}, {"date": "2024-02-27", "close": 25.4, "volume": 161566.0}, {"date": "2024-02-28", "close": 26.18, "volume": 55589.0}, {"date": "2024-02-29", "close": 26.19, "volume": 109702.0}, {"date": "2024-03-01", "close": 22.82, "volume": 121056.0}, {"date": "2024-03-04", "close": 21.9, "volume": 133916.0}, {"date": "2024-03-05", "close": 36.0, "volume": 811615.0}, {"date": "2024-03-06", "close": 31.62, "volume": 214571.0}, {"date": "2024-03-07", "close": 37.1, "volume": 333260.0}, {"date": "2024-03-08", "close": 36.0, "volume": 128843.0}, {"date": "2024-03-11", "close": 33.65, "volume": 80049.0}, {"date": "2024-03-12", "close": 35.14, "volume": 107689.0}, {"date": "2024-03-13", "close": 33.78, "volume": 108455.0}, {"date": "2024-03-14", "close": 35.22, "volume": 110282.0}, {"date": "2024-03-15", "close": 34.23, "volume": 100689.0}, {"date": "2024-03-18", "close": 33.27, "volume": 115671.0}, {"date": "2024-03-19", "close": 33.2, "volume": 85550.0}, {"date": "2024-03-20", "close": 35.03, "volume": 98930.0}, {"date": "2024-03-21", "close": 36.99, "volume": 158714.0}, {"date": "2024-03-22", "close": 40.23, "volume": 208077.0}, {"date": "2024-03-25", "close": 39.58, "volume": 131059.0}, {"date": "2024-03-26", "close": 40.75, "volume": 141865.0}, {"date": "2024-03-27", "close": 39.57, "volume": 112112.0}, {"date": "2024-03-28", "close": 37.14, "volume": 346240.0}, {"date": "2024-04-01", "close": 36.0, "volume": 83713.0}, {"date": "2024-04-02", "close": 35.92, "volume": 76114.0}, {"date": "2024-04-03", "close": 37.5, "volume": 56641.0}, {"date": "2024-04-04", "close": 37.77, "volume": 78136.0}, {"date": "2024-04-05", "close": 37.68, "volume": 100138.0}, {"date": "2024-04-08", "close": 38.0, "volume": 64433.0}, {"date": "2024-04-09", "close": 36.0, "volume": 83332.0}, {"date": "2024-04-10", "close": 36.28, "volume": 27416.0}, {"date": "2024-04-11", "close": 36.5, "volume": 43232.0}, {"date": "2024-04-12", "close": 34.62, "volume": 57806.0}, {"date": "2024-04-15", "close": 35.03, "volume": 60636.0}, {"date": "2024-04-16", "close": 35.485, "volume": 50643.0}, {"date": "2024-04-17", "close": 33.9, "volume": 54059.0}, {"date": "2024-04-18", "close": 34.11, "volume": 84435.0}, {"date": "2024-04-19", "close": 33.31, "volume": 63302.0}, {"date": "2024-04-22", "close": 36.22, "volume": 70687.0}, {"date": "2024-04-23", "close": 41.87, "volume": 204959.0}, {"date": "2024-04-24", "close": 42.91, "volume": 93398.0}, {"date": "2024-04-25", "close": 42.52, "volume": 126468.0}, {"date": "2024-04-26", "close": 43.72, "volume": 62726.0}, {"date": "2024-04-29", "close": 48.24, "volume": 175097.0}, {"date": "2024-04-30", "close": 43.8, "volume": 125844.0}, {"date": "2024-05-01", "close": 44.97, "volume": 96012.0}, {"date": "2024-05-02", "close": 43.88, "volume": 85262.0}, {"date": "2024-05-03", "close": 45.14, "volume": 56166.0}, {"date": "2024-05-06", "close": 46.54, "volume": 98234.0}, {"date": "2024-05-07", "close": 52.3, "volume": 926910.0}, {"date": "2024-05-08", "close": 50.78, "volume": 186078.0}, {"date": "2024-05-09", "close": 53.09, "volume": 170939.0}, {"date": "2024-05-10", "close": 49.09, "volume": 270230.0}, {"date": "2024-05-13", "close": 48.97, "volume": 143020.0}, {"date": "2024-05-14", "close": 49.1, "volume": 104939.0}, {"date": "2024-05-15", "close": 49.7, "volume": 139763.0}, {"date": "2024-05-16", "close": 49.95, "volume": 188741.0}, {"date": "2024-05-17", "close": 49.83, "volume": 117082.0}, {"date": "2024-05-20", "close": 46.65, "volume": 116852.0}, {"date": "2024-05-21", "close": 45.21, "volume": 173530.0}, {"date": "2024-05-22", "close": 44.46, "volume": 103408.0}, {"date": "2024-05-23", "close": 43.6, "volume": 95863.0}, {"date": "2024-05-24", "close": 42.17, "volume": 253436.0}, {"date": "2024-05-28", "close": 43.11, "volume": 174284.0}, {"date": "2024-05-29", "close": 44.54, "volume": 144409.0}, {"date": "2024-05-30", "close": 47.47, "volume": 302777.0}, {"date": "2024-05-31", "close": 45.06, "volume": 170051.0}, {"date": "2024-06-03", "close": 37.92, "volume": 391049.0}, {"date": "2024-06-04", "close": 34.96, "volume": 389461.0}, {"date": "2024-06-05", "close": 37.76, "volume": 229773.0}, {"date": "2024-06-06", "close": 36.7, "volume": 261683.0}, {"date": "2024-06-07", "close": 37.62, "volume": 212441.0}, {"date": "2024-06-10", "close": 36.5, "volume": 102455.0}, {"date": "2024-06-11", "close": 35.04, "volume": 172316.0}, {"date": "2024-06-12", "close": 38.02, "volume": 208743.0}, {"date": "2024-06-13", "close": 36.17, "volume": 176491.0}, {"date": "2024-06-14", "close": 37.23, "volume": 179197.0}, {"date": "2024-06-17", "close": 37.83, "volume": 112165.0}, {"date": "2024-06-18", "close": 38.17, "volume": 150658.0}, {"date": "2024-06-20", "close": 38.18, "volume": 163561.0}, {"date": "2024-06-21", "close": 39.49, "volume": 137005.0}, {"date": "2024-06-24", "close": 37.6, "volume": 313232.0}, {"date": "2024-06-25", "close": 35.87, "volume": 319167.0}, {"date": "2024-06-26", "close": 30.58, "volume": 745380.0}, {"date": "2024-06-27", "close": 29.89, "volume": 819334.0}, {"date": "2024-06-28", "close": 30.3, "volume": 1720122.0}, {"date": "2024-07-01", "close": 30.09, "volume": 189833.0}, {"date": "2024-07-02", "close": 29.99, "volume": 238084.0}, {"date": "2024-07-03", "close": 30.5, "volume": 267241.0}, {"date": "2024-07-05", "close": 30.46, "volume": 250569.0}, {"date": "2024-07-08", "close": 31.98, "volume": 405027.0}, {"date": "2024-07-09", "close": 34.59, "volume": 329998.0}, {"date": "2024-07-10", "close": 34.69, "volume": 311317.0}, {"date": "2024-07-11", "close": 36.34, "volume": 274642.0}, {"date": "2024-07-12", "close": 37.25, "volume": 243667.0}, {"date": "2024-07-15", "close": 38.54, "volume": 317827.0}, {"date": "2024-07-16", "close": 41.68, "volume": 508982.0}, {"date": "2024-07-17", "close": 41.27, "volume": 470537.0}, {"date": "2024-07-18", "close": 37.4, "volume": 595299.0}, {"date": "2024-07-19", "close": 37.5, "volume": 508371.0}, {"date": "2024-07-22", "close": 38.43, "volume": 228209.0}, {"date": "2024-07-23", "close": 38.28, "volume": 239031.0}, {"date": "2024-07-24", "close": 35.37, "volume": 591386.0}, {"date": "2024-07-25", "close": 34.53, "volume": 975560.0}, {"date": "2024-07-26", "close": 35.95, "volume": 341398.0}, {"date": "2024-07-29", "close": 36.35, "volume": 299382.0}, {"date": "2024-07-30", "close": 34.34, "volume": 245112.0}, {"date": "2024-07-31", "close": 36.36, "volume": 267610.0}, {"date": "2024-08-01", "close": 34.81, "volume": 279389.0}, {"date": "2024-08-02", "close": 33.305, "volume": 344322.0}, {"date": "2024-08-05", "close": 30.58, "volume": 678063.0}, {"date": "2024-08-06", "close": 31.21, "volume": 888853.0}, {"date": "2024-08-07", "close": 31.46, "volume": 318585.0}, {"date": "2024-08-08", "close": 31.98, "volume": 264217.0}, {"date": "2024-08-09", "close": 30.53, "volume": 117379.0}, {"date": "2024-08-12", "close": 30.61, "volume": 287794.0}, {"date": "2024-08-13", "close": 34.9, "volume": 383747.0}, {"date": "2024-08-14", "close": 35.78, "volume": 231117.0}, {"date": "2024-08-15", "close": 36.05, "volume": 253366.0}, {"date": "2024-08-16", "close": 36.2, "volume": 227063.0}, {"date": "2024-08-19", "close": 37.8, "volume": 205365.0}, {"date": "2024-08-20", "close": 37.08, "volume": 186785.0}, {"date": "2024-08-21", "close": 38.39, "volume": 149854.0}, {"date": "2024-08-22", "close": 38.42, "volume": 163602.0}, {"date": "2024-08-23", "close": 39.44, "volume": 443977.0}, {"date": "2024-08-26", "close": 39.88, "volume": 324623.0}, {"date": "2024-08-27", "close": 37.4, "volume": 161799.0}, {"date": "2024-08-28", "close": 35.88, "volume": 253645.0}, {"date": "2024-08-29", "close": 37.31, "volume": 146733.0}, {"date": "2024-08-30", "close": 37.6, "volume": 167561.0}, {"date": "2024-09-03", "close": 38.19, "volume": 203727.0}, {"date": "2024-09-04", "close": 36.86, "volume": 157216.0}, {"date": "2024-09-05", "close": 36.17, "volume": 194042.0}, {"date": "2024-09-06", "close": 34.39, "volume": 179161.0}, {"date": "2024-09-09", "close": 33.38, "volume": 156959.0}, {"date": "2024-09-10", "close": 33.38, "volume": 184733.0}, {"date": "2024-09-11", "close": 33.86, "volume": 127064.0}, {"date": "2024-09-12", "close": 35.06, "volume": 145229.0}, {"date": "2024-09-13", "close": 36.15, "volume": 122032.0}, {"date": "2024-09-16", "close": 36.9, "volume": 251259.0}, {"date": "2024-09-17", "close": 38.18, "volume": 286153.0}, {"date": "2024-09-18", "close": 38.33, "volume": 293917.0}, {"date": "2024-09-19", "close": 41.31, "volume": 412694.0}, {"date": "2024-09-20", "close": 41.2, "volume": 310362.0}, {"date": "2024-09-23", "close": 40.01, "volume": 186707.0}, {"date": "2024-09-24", "close": 40.77, "volume": 101086.0}, {"date": "2024-09-25", "close": 40.65, "volume": 109793.0}, {"date": "2024-09-26", "close": 39.97, "volume": 134975.0}, {"date": "2024-09-27", "close": 42.06, "volume": 204435.0}, {"date": "2024-09-30", "close": 39.96, "volume": 439822.0}, {"date": "2024-10-01", "close": 40.0, "volume": 237358.0}, {"date": "2024-10-02", "close": 40.34, "volume": 162201.0}, {"date": "2024-10-03", "close": 39.92, "volume": 110682.0}, {"date": "2024-10-04", "close": 43.07, "volume": 266222.0}, {"date": "2024-10-07", "close": 42.73, "volume": 102000.0}, {"date": "2024-10-08", "close": 44.5, "volume": 413605.0}, {"date": "2024-10-09", "close": 43.18, "volume": 123045.0}, {"date": "2024-10-10", "close": 41.24, "volume": 598811.0}, {"date": "2024-10-11", "close": 43.78, "volume": 310600.0}, {"date": "2024-10-14", "close": 43.81, "volume": 272712.0}, {"date": "2024-10-15", "close": 45.83, "volume": 313952.0}, {"date": "2024-10-16", "close": 49.38, "volume": 536937.0}, {"date": "2024-10-17", "close": 42.79, "volume": 902860.0}, {"date": "2024-10-18", "close": 42.63, "volume": 602098.0}, {"date": "2024-10-21", "close": 43.78, "volume": 218909.0}, {"date": "2024-10-22", "close": 42.83, "volume": 249660.0}, {"date": "2024-10-23", "close": 40.28, "volume": 488167.0}, {"date": "2024-10-24", "close": 39.88, "volume": 219142.0}, {"date": "2024-10-25", "close": 38.74, "volume": 213534.0}, {"date": "2024-10-28", "close": 39.27, "volume": 237896.0}, {"date": "2024-10-29", "close": 39.19, "volume": 132029.0}, {"date": "2024-10-30", "close": 39.91, "volume": 359181.0}, {"date": "2024-10-31", "close": 38.56, "volume": 344858.0}, {"date": "2024-11-01", "close": 38.21, "volume": 216232.0}, {"date": "2024-11-04", "close": 37.67, "volume": 292052.0}, {"date": "2024-11-05", "close": 37.66, "volume": 310560.0}, {"date": "2024-11-06", "close": 45.87, "volume": 1685323.0}, {"date": "2024-11-07", "close": 45.91, "volume": 487526.0}, {"date": "2024-11-08", "close": 53.0, "volume": 626514.0}, {"date": "2024-11-11", "close": 59.26, "volume": 718227.0}, {"date": "2024-11-12", "close": 62.8, "volume": 1087981.0}, {"date": "2024-11-13", "close": 90.43, "volume": 3094103.0}, {"date": "2024-11-14", "close": 79.96, "volume": 862556.0}, {"date": "2024-11-15", "close": 80.06, "volume": 488394.0}, {"date": "2024-11-18", "close": 79.68, "volume": 429350.0}, {"date": "2024-11-19", "close": 81.53, "volume": 375827.0}, {"date": "2024-11-20", "close": 78.0, "volume": 222237.0}, {"date": "2024-11-21", "close": 82.42, "volume": 428670.0}, {"date": "2024-11-22", "close": 86.26, "volume": 600814.0}, {"date": "2024-11-25", "close": 85.22, "volume": 505377.0}, {"date": "2024-11-26", "close": 87.89, "volume": 284557.0}, {"date": "2024-11-27", "close": 91.03, "volume": 919545.0}, {"date": "2024-11-29", "close": 98.68, "volume": 587297.0}, {"date": "2024-12-02", "close": 93.01, "volume": 820345.0}, {"date": "2024-12-03", "close": 89.64, "volume": 538342.0}, {"date": "2024-12-04", "close": 87.73, "volume": 659008.0}, {"date": "2024-12-05", "close": 88.46, "volume": 425506.0}, {"date": "2024-12-06", "close": 91.97, "volume": 460816.0}, {"date": "2024-12-09", "close": 84.28, "volume": 456452.0}, {"date": "2024-12-10", "close": 84.03, "volume": 482879.0}, {"date": "2024-12-11", "close": 88.66, "volume": 353066.0}, {"date": "2024-12-12", "close": 85.99, "volume": 296721.0}, {"date": "2024-12-13", "close": 91.7, "volume": 369677.0}, {"date": "2024-12-16", "close": 102.04, "volume": 567850.0}, {"date": "2024-12-17", "close": 103.96, "volume": 635859.0}, {"date": "2024-12-18", "close": 89.63, "volume": 646186.0}, {"date": "2024-12-19", "close": 86.72, "volume": 563823.0}, {"date": "2024-12-20", "close": 87.84, "volume": 508586.0}, {"date": "2024-12-23", "close": 88.73, "volume": 346759.0}, {"date": "2024-12-24", "close": 96.69, "volume": 346841.0}, {"date": "2024-12-26", "close": 100.55, "volume": 318841.0}, {"date": "2024-12-27", "close": 97.81, "volume": 332449.0}, {"date": "2024-12-30", "close": 94.46, "volume": 322016.0}, {"date": "2024-12-31", "close": 86.92, "volume": 1403697.0}, {"date": "2025-01-02", "close": 86.31, "volume": 526636.0}, {"date": "2025-01-03", "close": 89.87, "volume": 286721.0}, {"date": "2025-01-06", "close": 91.23, "volume": 275445.0}, {"date": "2025-01-07", "close": 85.77, "volume": 356101.0}, {"date": "2025-01-08", "close": 85.26, "volume": 259718.0}, {"date": "2025-01-10", "close": 84.86, "volume": 396642.0}, {"date": "2025-01-13", "close": 81.87, "volume": 331548.0}, {"date": "2025-01-14", "close": 82.02, "volume": 415961.0}, {"date": "2025-01-15", "close": 86.79, "volume": 348575.0}, {"date": "2025-01-16", "close": 89.32, "volume": 260246.0}, {"date": "2025-01-17", "close": 87.85, "volume": 230444.0}, {"date": "2025-01-21", "close": 90.92, "volume": 316592.0}, {"date": "2025-01-22", "close": 95.15, "volume": 385620.0}, {"date": "2025-01-23", "close": 93.03, "volume": 291195.0}, {"date": "2025-01-24", "close": 89.89, "volume": 357894.0}, {"date": "2025-01-27", "close": 88.32, "volume": 438300.0}, {"date": "2025-01-28", "close": 93.3, "volume": 530692.0}, {"date": "2025-01-29", "close": 95.69, "volume": 413262.0}, {"date": "2025-01-30", "close": 96.94, "volume": 335545.0}, {"date": "2025-01-31", "close": 95.82, "volume": 580314.0}, {"date": "2025-02-03", "close": 91.08, "volume": 310500.0}, {"date": "2025-02-04", "close": 98.8, "volume": 372739.0}, {"date": "2025-02-05", "close": 103.64, "volume": 308418.0}, {"date": "2025-02-06", "close": 108.31, "volume": 871060.0}, {"date": "2025-02-07", "close": 103.015, "volume": 543094.0}, {"date": "2025-02-10", "close": 109.4, "volume": 399173.0}, {"date": "2025-02-11", "close": 103.78, "volume": 327062.0}, {"date": "2025-02-12", "close": 108.32, "volume": 408003.0}, {"date": "2025-02-13", "close": 109.92, "volume": 436909.0}, {"date": "2025-02-14", "close": 117.3, "volume": 652323.0}, {"date": "2025-02-18", "close": 115.65, "volume": 594289.0}, {"date": "2025-02-19", "close": 113.12, "volume": 351970.0}, {"date": "2025-02-20", "close": 109.73, "volume": 507530.0}, {"date": "2025-02-21", "close": 100.9, "volume": 840412.0}, {"date": "2025-02-24", "close": 101.07, "volume": 479200.0}, {"date": "2025-02-25", "close": 99.6, "volume": 557954.0}, {"date": "2025-02-26", "close": 103.55, "volume": 317951.0}, {"date": "2025-02-27", "close": 96.74, "volume": 555442.0}, {"date": "2025-02-28", "close": 100.66, "volume": 607252.0}, {"date": "2025-03-03", "close": 95.03, "volume": 930601.0}, {"date": "2025-03-04", "close": 90.38, "volume": 1510378.0}, {"date": "2025-03-05", "close": 91.42, "volume": 648060.0}, {"date": "2025-03-06", "close": 83.21, "volume": 653045.0}, {"date": "2025-03-07", "close": 83.36, "volume": 736379.0}, {"date": "2025-03-10", "close": 81.92, "volume": 557350.0}, {"date": "2025-03-11", "close": 81.82, "volume": 641326.0}, {"date": "2025-03-12", "close": 86.06, "volume": 618367.0}, {"date": "2025-03-13", "close": 81.8, "volume": 489149.0}, {"date": "2025-03-14", "close": 86.3, "volume": 482378.0}, {"date": "2025-03-17", "close": 87.24, "volume": 373066.0}, {"date": "2025-03-18", "close": 83.44, "volume": 215285.0}, {"date": "2025-03-19", "close": 86.09, "volume": 419966.0}, {"date": "2025-03-20", "close": 87.79, "volume": 228495.0}, {"date": "2025-03-21", "close": 90.57, "volume": 277749.0}, {"date": "2025-03-24", "close": 96.73, "volume": 490875.0}, {"date": "2025-03-25", "close": 96.9, "volume": 443517.0}, {"date": "2025-03-26", "close": 92.49, "volume": 375593.0}, {"date": "2025-03-27", "close": 88.25, "volume": 309541.0}, {"date": "2025-03-28", "close": 84.55, "volume": 403021.0}, {"date": "2025-03-31", "close": 82.66, "volume": 768360.0}, {"date": "2025-04-01", "close": 84.53, "volume": 342270.0}, {"date": "2025-04-02", "close": 85.09, "volume": 403568.0}, {"date": "2025-04-03", "close": 79.39, "volume": 431195.0}, {"date": "2025-04-04", "close": 70.8, "volume": 601347.0}, {"date": "2025-04-07", "close": 76.22, "volume": 656790.0}, {"date": "2025-04-08", "close": 74.18, "volume": 476861.0}, {"date": "2025-04-09", "close": 87.3, "volume": 718195.0}, {"date": "2025-04-10", "close": 82.51, "volume": 364899.0}, {"date": "2025-04-11", "close": 83.03, "volume": 249342.0}, {"date": "2025-04-14", "close": 83.2, "volume": 204932.0}, {"date": "2025-04-15", "close": 83.84, "volume": 333928.0}, {"date": "2025-04-16", "close": 82.17, "volume": 289691.0}, {"date": "2025-04-17", "close": 84.27, "volume": 265658.0}, {"date": "2025-04-21", "close": 80.66, "volume": 281206.0}, {"date": "2025-04-22", "close": 83.37, "volume": 169733.0}, {"date": "2025-04-23", "close": 85.91, "volume": 345963.0}, {"date": "2025-04-24", "close": 89.96, "volume": 383144.0}, {"date": "2025-04-25", "close": 92.93, "volume": 332996.0}, {"date": "2025-04-28", "close": 93.68, "volume": 258201.0}, {"date": "2025-04-29", "close": 95.22, "volume": 158340.0}, {"date": "2025-04-30", "close": 94.82, "volume": 297266.0}, {"date": "2025-05-01", "close": 96.43, "volume": 197182.0}, {"date": "2025-05-02", "close": 104.72, "volume": 380559.0}, {"date": "2025-05-05", "close": 104.75, "volume": 423193.0}, {"date": "2025-05-06", "close": 105.92, "volume": 562208.0}, {"date": "2025-05-07", "close": 107.83, "volume": 573009.0}, {"date": "2025-05-08", "close": 152.73, "volume": 2618323.0}, {"date": "2025-05-09", "close": 167.22, "volume": 1027472.0}, {"date": "2025-05-12", "close": 171.92, "volume": 877847.0}, {"date": "2025-05-13", "close": 181.76, "volume": 765033.0}, {"date": "2025-05-14", "close": 183.32, "volume": 588722.0}, {"date": "2025-05-15", "close": 183.85, "volume": 475086.0}, {"date": "2025-05-16", "close": 185.45, "volume": 347133.0}, {"date": "2025-05-19", "close": 182.97, "volume": 327592.0}, {"date": "2025-05-20", "close": 196.04, "volume": 501314.0}, {"date": "2025-05-21", "close": 193.7, "volume": 558874.0}, {"date": "2025-05-22", "close": 198.85, "volume": 317626.0}, {"date": "2025-05-23", "close": 197.32, "volume": 262507.0}, {"date": "2025-05-27", "close": 209.0, "volume": 349841.0}, {"date": "2025-05-28", "close": 217.16, "volume": 322183.0}, {"date": "2025-05-29", "close": 208.32, "volume": 479072.0}, {"date": "2025-05-30", "close": 200.82, "volume": 607968.0}, {"date": "2025-06-02", "close": 209.08, "volume": 485979.0}, {"date": "2025-06-03", "close": 210.32, "volume": 428884.0}, {"date": "2025-06-04", "close": 207.05, "volume": 284314.0}, {"date": "2025-06-05", "close": 209.17, "volume": 288966.0}, {"date": "2025-06-06", "close": 221.55, "volume": 339202.0}, {"date": "2025-06-09", "close": 224.72, "volume": 393282.0}, {"date": "2025-06-10", "close": 224.58, "volume": 479370.0}, {"date": "2025-06-11", "close": 231.67, "volume": 389431.0}, {"date": "2025-06-12", "close": 238.25, "volume": 362009.0}, {"date": "2025-06-13", "close": 208.235, "volume": 1113261.0}, {"date": "2025-06-16", "close": 216.68, "volume": 402444.0}, {"date": "2025-06-17", "close": 204.26, "volume": 439891.0}, {"date": "2025-06-18", "close": 200.88, "volume": 817985.0}, {"date": "2025-06-20", "close": 211.0, "volume": 349866.0}, {"date": "2025-06-23", "close": 214.73, "volume": 324385.0}, {"date": "2025-06-24", "close": 229.42, "volume": 402846.0}, {"date": "2025-06-25", "close": 226.11, "volume": 461049.0}, {"date": "2025-06-26", "close": 243.03, "volume": 449462.0}, {"date": "2025-06-27", "close": 249.64, "volume": 715401.0}, {"date": "2025-06-30", "close": 268.41, "volume": 694089.0}, {"date": "2025-07-01", "close": 260.67, "volume": 554171.0}, {"date": "2025-07-02", "close": 270.03, "volume": 362598.0}, {"date": "2025-07-03", "close": 281.79, "volume": 317931.0}, {"date": "2025-07-07", "close": 279.8, "volume": 361300.0}, {"date": "2025-07-08", "close": 262.07, "volume": 540936.0}, {"date": "2025-07-09", "close": 244.99, "volume": 589354.0}, {"date": "2025-07-10", "close": 229.98, "volume": 605302.0}, {"date": "2025-07-11", "close": 202.66, "volume": 976970.0}, {"date": "2025-07-14", "close": 214.05, "volume": 790523.0}, {"date": "2025-07-15", "close": 202.49, "volume": 998090.0}, {"date": "2025-07-16", "close": 191.0, "volume": 996438.0}, {"date": "2025-07-17", "close": 204.02, "volume": 814315.0}, {"date": "2025-07-18", "close": 218.1, "volume": 768531.0}, {"date": "2025-07-21", "close": 195.54, "volume": 803715.0}, {"date": "2025-07-22", "close": 194.05, "volume": 444088.0}, {"date": "2025-07-23", "close": 209.21, "volume": 478352.0}, {"date": "2025-07-24", "close": 208.99, "volume": 344733.0}, {"date": "2025-07-25", "close": 210.61, "volume": 380941.0}, {"date": "2025-07-28", "close": 213.13, "volume": 302078.0}, {"date": "2025-07-29", "close": 220.23, "volume": 640189.0}, {"date": "2025-07-30", "close": 240.2, "volume": 610383.0}, {"date": "2025-07-31", "close": 235.8, "volume": 451784.0}, {"date": "2025-08-01", "close": 232.73, "volume": 532171.0}, {"date": "2025-08-04", "close": 245.51, "volume": 483639.0}, {"date": "2025-08-05", "close": 238.83, "volume": 770354.0}, {"date": "2025-08-06", "close": 196.11, "volume": 2652735.0}, {"date": "2025-08-07", "close": 191.39, "volume": 1011328.0}, {"date": "2025-08-08", "close": 183.02, "volume": 791134.0}, {"date": "2025-08-11", "close": 186.72, "volume": 668858.0}, {"date": "2025-08-12", "close": 184.64, "volume": 557098.0}, {"date": "2025-08-13", "close": 200.49, "volume": 815557.0}, {"date": "2025-08-14", "close": 201.06, "volume": 452573.0}, {"date": "2025-08-15", "close": 201.39, "volume": 465123.0}, {"date": "2025-08-18", "close": 202.3, "volume": 526882.0}, {"date": "2025-08-19", "close": 190.0, "volume": 594172.0}, {"date": "2025-08-20", "close": 188.25, "volume": 389481.0}, {"date": "2025-08-21", "close": 186.26, "volume": 213098.0}, {"date": "2025-08-22", "close": 199.0, "volume": 316925.0}, {"date": "2025-08-25", "close": 198.01, "volume": 361080.0}, {"date": "2025-08-26", "close": 208.21, "volume": 475951.0}, {"date": "2025-08-27", "close": 207.81, "volume": 494137.0}, {"date": "2025-08-28", "close": 217.83, "volume": 318688.0}, {"date": "2025-08-29", "close": 213.22, "volume": 284936.0}, {"date": "2025-09-02", "close": 210.14, "volume": 308776.0}, {"date": "2025-09-03", "close": 204.79, "volume": 312327.0}, {"date": "2025-09-04", "close": 195.59, "volume": 513096.0}, {"date": "2025-09-05", "close": 194.65, "volume": 486621.0}, {"date": "2025-09-08", "close": 195.2, "volume": 364632.0}, {"date": "2025-09-09", "close": 217.16, "volume": 533442.0}, {"date": "2025-09-10", "close": 214.25, "volume": 348712.0}, {"date": "2025-09-11", "close": 224.87, "volume": 388426.0}, {"date": "2025-09-12", "close": 229.42, "volume": 351214.0}, {"date": "2025-09-15", "close": 218.93, "volume": 417904.0}, {"date": "2025-09-16", "close": 214.24, "volume": 437588.0}, {"date": "2025-09-17", "close": 218.69, "volume": 295018.0}, {"date": "2025-09-18", "close": 227.8, "volume": 357065.0}, {"date": "2025-09-19", "close": 238.54, "volume": 1107127.0}, {"date": "2025-09-22", "close": 242.56, "volume": 498375.0}, {"date": "2025-09-23", "close": 231.37, "volume": 382340.0}, {"date": "2025-09-24", "close": 229.03, "volume": 339542.0}, {"date": "2025-09-25", "close": 223.27, "volume": 307164.0}, {"date": "2025-09-26", "close": 218.1, "volume": 252549.0}, {"date": "2025-09-29", "close": 210.87, "volume": 368126.0}, {"date": "2025-09-30", "close": 199.35, "volume": 655414.0}, {"date": "2025-10-01", "close": 197.35, "volume": 481582.0}, {"date": "2025-10-02", "close": 204.23, "volume": 520302.0}, {"date": "2025-10-03", "close": 203.43, "volume": 233133.0}, {"date": "2025-10-06", "close": 200.28, "volume": 322952.0}, {"date": "2025-10-07", "close": 202.88, "volume": 293464.0}, {"date": "2025-10-08", "close": 208.01, "volume": 395757.0}, {"date": "2025-10-09", "close": 206.67, "volume": 265018.0}, {"date": "2025-10-10", "close": 195.07, "volume": 281621.0}, {"date": "2025-10-13", "close": 202.43, "volume": 270277.0}, {"date": "2025-10-14", "close": 216.25, "volume": 511450.0}, {"date": "2025-10-15", "close": 220.54, "volume": 390687.0}, {"date": "2025-10-16", "close": 211.54, "volume": 279661.0}, {"date": "2025-10-17", "close": 206.36, "volume": 623249.0}, {"date": "2025-10-20", "close": 215.52, "volume": 272547.0}, {"date": "2025-10-21", "close": 226.4, "volume": 335935.0}, {"date": "2025-10-22", "close": 218.33, "volume": 387397.0}, {"date": "2025-10-23", "close": 240.96, "volume": 403283.0}, {"date": "2025-10-24", "close": 248.67, "volume": 477724.0}, {"date": "2025-10-27", "close": 256.05, "volume": 390550.0}, {"date": "2025-10-28", "close": 250.99, "volume": 221305.0}, {"date": "2025-10-29", "close": 243.87, "volume": 396385.0}, {"date": "2025-10-30", "close": 224.18, "volume": 323430.0}, {"date": "2025-10-31", "close": 239.32, "volume": 258668.0}, {"date": "2025-11-03", "close": 240.11, "volume": 630160.0}, {"date": "2025-11-04", "close": 234.58, "volume": 1992698.0}, {"date": "2025-11-05", "close": 243.47, "volume": 1006683.0}, {"date": "2025-11-06", "close": 223.63, "volume": 751218.0}, {"date": "2025-11-07", "close": 235.45, "volume": 748791.0}, {"date": "2025-11-10", "close": 246.98, "volume": 456947.0}, {"date": "2025-11-11", "close": 241.21, "volume": 379624.0}, {"date": "2025-11-12", "close": 241.59, "volume": 390050.0}, {"date": "2025-11-13", "close": 216.24, "volume": 963345.0}, {"date": "2025-11-14", "close": 205.3, "volume": 650282.0}, {"date": "2025-11-17", "close": 194.1, "volume": 848662.0}, {"date": "2025-11-18", "close": 190.46, "volume": 500026.0}, {"date": "2025-11-19", "close": 190.12, "volume": 462964.0}, {"date": "2025-11-20", "close": 182.51, "volume": 522408.0}, {"date": "2025-11-21", "close": 194.68, "volume": 730248.0}, {"date": "2025-11-24", "close": 203.79, "volume": 818588.0}, {"date": "2025-11-25", "close": 210.3, "volume": 672768.0}, {"date": "2025-11-26", "close": 213.13, "volume": 456489.0}, {"date": "2025-11-28", "close": 218.26, "volume": 245225.0}, {"date": "2025-12-01", "close": 203.7, "volume": 480224.0}, {"date": "2025-12-02", "close": 202.65, "volume": 328313.0}, {"date": "2025-12-03", "close": 203.77, "volume": 266769.0}, {"date": "2025-12-04", "close": 210.09, "volume": 291674.0}, {"date": "2025-12-05", "close": 207.01, "volume": 322578.0}, {"date": "2025-12-08", "close": 202.41, "volume": 214662.0}, {"date": "2025-12-09", "close": 194.69, "volume": 366841.0}, {"date": "2025-12-10", "close": 196.89, "volume": 321714.0}, {"date": "2025-12-11", "close": 204.35, "volume": 250971.0}, {"date": "2025-12-12", "close": 197.61, "volume": 281828.0}, {"date": "2025-12-15", "close": 191.03, "volume": 345918.0}, {"date": "2025-12-16", "close": 198.93, "volume": 418872.0}, {"date": "2025-12-17", "close": 196.95, "volume": 366069.0}, {"date": "2025-12-18", "close": 208.78, "volume": 547409.0}, {"date": "2025-12-19", "close": 215.25, "volume": 735229.0}, {"date": "2025-12-22", "close": 218.01, "volume": 759938.0}, {"date": "2025-12-23", "close": 221.02, "volume": 224948.0}, {"date": "2025-12-24", "close": 228.69, "volume": 161340.0}, {"date": "2025-12-26", "close": 229.22, "volume": 260561.0}, {"date": "2025-12-29", "close": 227.74, "volume": 322075.0}, {"date": "2025-12-30", "close": 221.25, "volume": 222313.0}, {"date": "2025-12-31", "close": 221.41, "volume": 245047.0}, {"date": "2026-01-02", "close": 219.48, "volume": 370132.0}, {"date": "2026-01-05", "close": 230.18, "volume": 335924.0}, {"date": "2026-01-06", "close": 233.25, "volume": 272034.0}, {"date": "2026-01-07", "close": 234.74, "volume": 295209.0}, {"date": "2026-01-08", "close": 236.6, "volume": 229790.0}, {"date": "2026-01-09", "close": 239.35, "volume": 442349.0}, {"date": "2026-01-12", "close": 215.51, "volume": 878236.0}, {"date": "2026-01-13", "close": 211.72, "volume": 476040.0}, {"date": "2026-01-14", "close": 185.46, "volume": 1082043.0}, {"date": "2026-01-15", "close": 192.06, "volume": 1009271.0}, {"date": "2026-01-16", "close": 194.01, "volume": 660611.0}, {"date": "2026-01-20", "close": 185.27, "volume": 572683.0}, {"date": "2026-01-21", "close": 186.0, "volume": 657137.0}, {"date": "2026-01-22", "close": 190.4, "volume": 425167.0}, {"date": "2026-01-23", "close": 182.37, "volume": 340622.0}, {"date": "2026-01-26", "close": 184.06, "volume": 355068.0}, {"date": "2026-01-27", "close": 177.51, "volume": 771029.0}, {"date": "2026-01-28", "close": 174.89, "volume": 341590.0}, {"date": "2026-01-29", "close": 171.4, "volume": 415505.0}, {"date": "2026-01-30", "close": 163.69, "volume": 815411.0}, {"date": "2026-02-02", "close": 174.73, "volume": 594784.0}, {"date": "2026-02-03", "close": 170.0, "volume": 509411.0}, {"date": "2026-02-04", "close": 163.08, "volume": 571341.0}, {"date": "2026-02-05", "close": 155.92, "volume": 406489.0}, {"date": "2026-02-06", "close": 183.22, "volume": 800812.0}, {"date": "2026-02-09", "close": 185.23, "volume": 798256.0}, {"date": "2026-02-10", "close": 185.53, "volume": 298466.0}, {"date": "2026-02-11", "close": 169.61, "volume": 486131.0}, {"date": "2026-02-12", "close": 170.12, "volume": 740094.0}, {"date": "2026-02-13", "close": 177.28, "volume": 401548.0}, {"date": "2026-02-17", "close": 176.61, "volume": 306425.0}, {"date": "2026-02-18", "close": 180.57, "volume": 235885.0}, {"date": "2026-02-19", "close": 178.24, "volume": 496688.0}, {"date": "2026-02-20", "close": 176.51, "volume": 273463.0}, {"date": "2026-02-23", "close": 165.59, "volume": 272840.0}, {"date": "2026-02-24", "close": 169.31, "volume": 271209.0}, {"date": "2026-02-25", "close": 172.41, "volume": 476933.0}, {"date": "2026-02-26", "close": 192.33, "volume": 828036.0}, {"date": "2026-02-27", "close": 193.27, "volume": 990033.0}, {"date": "2026-03-02", "close": 199.01, "volume": 970224.0}, {"date": "2026-03-03", "close": 208.76, "volume": 1569522.0}, {"date": "2026-03-04", "close": 210.67, "volume": 979512.0}, {"date": "2026-03-05", "close": 218.21, "volume": 1657728.0}, {"date": "2026-03-06", "close": 217.33, "volume": 480605.0}, {"date": "2026-03-09", "close": 221.42, "volume": 569530.0}, {"date": "2026-03-10", "close": 225.34, "volume": 667416.0}, {"date": "2026-03-11", "close": 223.305, "volume": 422929.0}, {"date": "2026-03-12", "close": 212.85, "volume": 631568.0}, {"date": "2026-03-13", "close": 212.02, "volume": 522157.0}, {"date": "2026-03-16", "close": 209.69, "volume": 486126.0}, {"date": "2026-03-17", "close": 210.19, "volume": 363602.0}, {"date": "2026-03-18", "close": 206.09, "volume": 482642.0}, {"date": "2026-03-19", "close": 210.46, "volume": 390887.0}, {"date": "2026-03-20", "close": 209.82, "volume": 511714.0}, {"date": "2026-03-23", "close": 215.36, "volume": 435878.0}, {"date": "2026-03-24", "close": 206.4, "volume": 324462.0}, {"date": "2026-03-25", "close": 181.005, "volume": 1245757.0}, {"date": "2026-03-26", "close": 179.1, "volume": 482410.0}, {"date": "2026-03-27", "close": 174.95, "volume": 441623.0}, {"date": "2026-03-30", "close": 169.46, "volume": 405610.0}, {"date": "2026-03-31", "close": 174.09, "volume": 993848.0}, {"date": "2026-04-01", "close": 173.45, "volume": 425561.0}, {"date": "2026-04-02", "close": 172.7, "volume": 230624.0}, {"date": "2026-04-06", "close": 174.03, "volume": 493093.0}, {"date": "2026-04-07", "close": 165.58, "volume": 549482.0}, {"date": "2026-04-08", "close": 178.38, "volume": 584617.0}, {"date": "2026-04-09", "close": 181.88, "volume": 512447.0}, {"date": "2026-04-10", "close": 185.41, "volume": 470995.0}, {"date": "2026-04-13", "close": 195.13, "volume": 486776.0}, {"date": "2026-04-14", "close": 213.76, "volume": 1057387.0}, {"date": "2026-04-15", "close": 230.0, "volume": 783649.0}, {"date": "2026-04-16", "close": 232.95, "volume": 582000.0}, {"date": "2026-04-17", "close": 250.71, "volume": 1074422.0}, {"date": "2026-04-20", "close": 267.37, "volume": 697659.0}, {"date": "2026-04-21", "close": 273.99, "volume": 755643.0}, {"date": "2026-04-22", "close": 281.94, "volume": 693335.0}, {"date": "2026-04-23", "close": 274.35, "volume": 459720.0}, {"date": "2026-04-24", "close": 274.56, "volume": 310288.0}, {"date": "2026-04-27", "close": 279.48, "volume": 205931.0}, {"date": "2026-04-28", "close": 278.54, "volume": 288725.0}, {"date": "2026-04-29", "close": 257.27, "volume": 517114.0}, {"date": "2026-04-30", "close": 271.99, "volume": 528352.0}, {"date": "2026-05-01", "close": 272.65, "volume": 327288.0}, {"date": "2026-05-04", "close": 279.17, "volume": 482735.0}, {"date": "2026-05-05", "close": 263.81, "volume": 713757.0}, {"date": "2026-05-06", "close": 246.37, "volume": 979976.0}, {"date": "2026-05-07", "close": 249.27, "volume": 544592.0}, {"date": "2026-05-08", "close": 256.33, "volume": 479785.0}, {"date": "2026-05-11", "close": 249.42, "volume": 475493.0}, {"date": "2026-05-12", "close": 242.25, "volume": 507151.0}, {"date": "2026-05-13", "close": 240.07, "volume": 381502.0}, {"date": "2026-05-14", "close": 234.49, "volume": 301970.0}, {"date": "2026-05-15", "close": 235.79, "volume": 343970.0}, {"date": "2026-05-18", "close": 240.56, "volume": 192212.0}, {"date": "2026-05-19", "close": 239.11, "volume": 320401.0}, {"date": "2026-05-20", "close": 243.8, "volume": 304021.0}, {"date": "2026-05-21", "close": 240.9, "volume": 428404.0}, {"date": "2026-05-22", "close": 228.46, "volume": 460118.0}, {"date": "2026-05-26", "close": 249.35, "volume": 455883.0}, {"date": "2026-05-27", "close": 256.26, "volume": 518764.0}, {"date": "2026-05-28", "close": 268.82, "volume": 972620.0}, {"date": "2026-05-29", "close": 282.56, "volume": 2579978.0}, {"date": "2026-06-01", "close": 282.56, "volume": 866056.0}, {"date": "2026-06-02", "close": 266.83, "volume": 653250.0}, {"date": "2026-06-03", "close": 249.33, "volume": 892174.0}, {"date": "2026-06-04", "close": 261.69, "volume": 379379.0}, {"date": "2026-06-05", "close": 258.25, "volume": 444702.0}, {"date": "2026-06-08", "close": 270.29, "volume": 567703.0}, {"date": "2026-06-09", "close": 278.71, "volume": 495376.0}, {"date": "2026-06-10", "close": 270.9, "volume": 648294.0}, {"date": "2026-06-11", "close": 285.43, "volume": 394107.0}, {"date": "2026-06-12", "close": 286.78, "volume": 787531.0}, {"date": "2026-06-15", "close": 308.75, "volume": 1197720.0}, {"date": "2026-06-16", "close": 298.52, "volume": 512639.0}, {"date": "2026-06-17", "close": 285.84, "volume": 570919.0}, {"date": "2026-06-18", "close": 314.44, "volume": 869111.0}, {"date": "2026-06-22", "close": 309.72, "volume": 606504.0}, {"date": "2026-06-23", "close": 317.97, "volume": 496611.0}, {"date": "2026-06-24", "close": 323.22, "volume": 733517.0}, {"date": "2026-06-25", "close": 322.75, "volume": 413293.0}, {"date": "2026-06-26", "close": 348.71, "volume": 993568.0}, {"date": "2026-06-29", "close": 371.62, "volume": 648829.0}, {"date": "2026-06-30", "close": 372.59, "volume": 451393.0}, {"date": "2026-07-01", "close": 383.13, "volume": 1067909.0}, {"date": "2026-07-02", "close": 387.36, "volume": 549270.0}, {"date": "2026-07-06", "close": 396.0, "volume": 602648.0}, {"date": "2026-07-07", "close": 383.96, "volume": 528717.0}, {"date": "2026-07-08", "close": 375.51, "volume": 522584.0}, {"date": "2026-07-09", "close": 390.14, "volume": 285857.0}, {"date": "2026-07-10", "close": 400.75, "volume": 287232.0}, {"date": "2026-07-13", "close": 389.56, "volume": 419544.0}, {"date": "2026-07-14", "close": 417.0, "volume": 437425.0}, {"date": "2026-07-15", "close": 438.19, "volume": 763854.0}, {"date": "2026-07-16", "close": 442.53, "volume": 568116.0}, {"date": "2026-07-17", "close": 440.42, "volume": 467722.0}, {"date": "2026-07-20", "close": 438.28, "volume": 415047.0}, {"date": "2026-07-21", "close": 438.9, "volume": 616584.0}, {"date": "2026-07-22", "close": 423.66, "volume": 385599.0}, {"date": "2026-07-23", "close": 408.59, "volume": 430308.0}, {"date": "2026-07-24", "close": 402.81, "volume": 242567.0}, {"date": "2026-07-27", "close": 405.65, "volume": 314338.0}, {"date": "2026-07-28", "close": 406.45, "volume": 483233.0}, {"date": "2026-07-29", "close": 378.99, "volume": 417222.0}, {"date": "2026-07-30", "close": 377.64, "volume": 615854.0}, {"date": "2026-07-31", "close": 372.69, "volume": 334744.0}, {"date": "2026-08-03", "close": 399.15, "volume": 265924.0}, {"date": "2026-08-04", "close": 429.26, "volume": 340372.0}, {"date": "2026-08-05", "close": 430.16, "volume": 435105.0}, {"date": "2026-08-06", "close": 365.26, "volume": 953214.0}, {"date": "2026-08-07", "close": 317.93, "volume": 673982.0}, {"date": "2026-08-10", "close": 308.82, "volume": 549873.0}, {"date": "2026-08-11", "close": 310.0, "volume": 384773.0}, {"date": "2026-08-12", "close": 316.19, "volume": 428020.0}, {"date": "2026-08-13", "close": 333.77, "volume": 525309.0}, {"date": "2026-08-14", "close": 334.57, "volume": 360423.0}, {"date": "2026-08-17", "close": 341.43, "volume": 687004.0}, {"date": "2026-08-18", "close": 333.14, "volume": 356541.0}, {"date": "2026-08-19", "close": 345.05, "volume": 495490.0}, {"date": "2026-08-20", "close": 335.01, "volume": 313620.0}, {"date": "2026-08-21", "close": 354.72, "volume": 355206.0}, {"date": "2026-08-24", "close": 354.79, "volume": 320165.0}, {"date": "2026-08-25", "close": 349.47, "volume": 288146.0}, {"date": "2026-08-26", "close": 372.3, "volume": 276697.0}, {"date": "2026-08-27", "close": 374.01, "volume": 288468.0}, {"date": "2026-08-28", "close": 378.55, "volume": 360711.0}, {"date": "2026-08-31", "close": 359.52, "volume": 506989.0}, {"date": "2026-09-01", "close": 340.64, "volume": 454417.0}, {"date": "2026-09-02", "close": 372.85, "volume": 335882.0}, {"date": "2026-09-03", "close": 390.86, "volume": 350894.0}, {"date": "2026-09-04", "close": 380.69, "volume": 312941.0}, {"date": "2026-09-08", "close": 376.38, "volume": 336015.0}, {"date": "2026-09-09", "close": 361.875, "volume": 200824.0}, {"date": "2026-09-10", "close": 358.36, "volume": 191249.0}, {"date": "2026-09-11", "close": 350.71, "volume": 365076.0}, {"date": "2026-09-14", "close": 365.78, "volume": 291760.0}, {"date": "2026-09-15", "close": 374.665, "volume": 406253.0}, {"date": "2026-09-16", "close": 365.83, "volume": 264340.0}, {"date": "2026-09-17", "close": 356.49, "volume": 200869.0}, {"date": "2026-09-18", "close": 337.82, "volume": 467147.0}, {"date": "2026-09-21", "close": 350.65, "volume": 299535.0}, {"date": "2026-09-22", "close": 353.57, "volume": 356401.0}, {"date": "2026-09-23", "close": 326.19, "volume": 644398.0}, {"date": "2026-09-24", "close": 331.455, "volume": 329954.0}, {"date": "2026-09-25", "close": 324.88, "volume": 200453.0}, {"date": "2026-09-28", "close": 320.7, "volume": 308961.0}, {"date": "2026-09-29", "close": 326.44, "volume": 247882.0}, {"date": "2026-09-30", "close": 321.51, "volume": 185990.0}, {"date": "2026-10-01", "close": 339.59, "volume": 280078.0}, {"date": "2026-10-02", "close": 346.57, "volume": 339304.0}, {"date": "2026-10-05", "close": 368.94, "volume": 288691.0}, {"date": "2026-10-06", "close": 343.14, "volume": 259425.0}, {"date": "2026-10-07", "close": 344.82, "volume": 304404.0}, {"date": "2026-10-08", "close": 353.4, "volume": 285440.0}, {"date": "2026-10-09", "close": 368.42, "volume": 180836.0}, {"date": "2026-10-12", "close": 361.09, "volume": 163546.0}, {"date": "2026-10-13", "close": 362.87, "volume": 189031.0}, {"date": "2026-10-14", "close": 356.8, "volume": 317979.0}, {"date": "2026-10-15", "close": 369.0, "volume": 319000.0}, {"date": "2026-10-16", "close": 367.4, "volume": 323298.0}, {"date": "2026-10-19", "close": 359.46, "volume": 205675.0}, {"date": "2026-10-20", "close": 363.67, "volume": 216724.0}, {"date": "2026-10-21", "close": 376.76, "volume": 276692.0}, {"date": "2026-10-22", "close": 382.39, "volume": 387621.0}, {"date": "2026-10-23", "close": 354.6, "volume": 304855.0}, {"date": "2026-10-26", "close": 323.01, "volume": 493463.0}, {"date": "2026-10-27", "close": 328.47, "volume": 207685.0}, {"date": "2026-10-28", "close": 322.69, "volume": 199434.0}, {"date": "2026-10-29", "close": 334.8, "volume": 285355.0}, {"date": "2026-10-30", "close": 316.79, "volume": 384525.0}], "refreshing": true}