{"ticker": "ENLV", "overview": {"name": "Enlivex Ltd. - Ordinary Shares", "country": "United States"}, "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": "ENLV", "has_prices": true, "as_of": "2026-10-30", "last": 1.78, "prev_close": 2.54, "change": -0.76, "change_pct": -0.2992125984251969, "session_volume": 128298.0, "vwap_5": 2.2898284076944373, "vwap_20": 4.130355824555712, "vwap_60": 6.878228601950359, "vwap_250": 58.81663845037352, "high_52w": 290.3855, "low_52w": 1.78, "avg_volume_20": 161528.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003024", "src": "13DG", "ticker": "ENLV", "cik": "1596812", "company": "Enlivex Ltd.", "company_raw": "Enlivex Ltd.", "who": "Enlivex Ltd.", "who_key": "Enlivex Ltd.", "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": null, "country": "", "headline": "Enlivex Ltd. takes a 9.99% passive stake in ENLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1596812/0000929638-26-003024-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003024", "src": "13DG", "ticker": "ENLV", "cik": "1596812", "company": "Enlivex Ltd.", "company_raw": "Enlivex Ltd.", "who": "Enlivex Ltd.", "who_key": "Enlivex Ltd.", "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": null, "country": "", "headline": "Enlivex Ltd. takes a 9.99% passive stake in ENLV", "source_url": "https://www.sec.gov/Archives/edgar/data/1596812/0000929638-26-003024-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}], "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": "Enlivex Ltd. - Ordinary Shares", "new_value": "Enlivex Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001596812", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001596812", "applied": 1, "detected_at": "2026-09-11T14:36:23.363417"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ENLV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 1823.9088, "volume": 47.0}, {"date": "2016-11-01", "close": 1715.9142, "volume": 38.0}, {"date": "2016-11-02", "close": 1655.9172, "volume": 22.0}, {"date": "2016-11-03", "close": 1679.916, "volume": 38.0}, {"date": "2016-11-04", "close": 1631.9184, "volume": 10.0}, {"date": "2016-11-07", "close": 1739.913, "volume": 9.0}, {"date": "2016-11-08", "close": 1683.5158, "volume": 13.0}, {"date": "2016-11-09", "close": 1739.913, "volume": 26.0}, {"date": "2016-11-10", "close": 1799.91, "volume": 24.0}, {"date": "2016-11-11", "close": 1847.9076, "volume": 12.0}, {"date": "2016-11-14", "close": 1799.91, "volume": 20.0}, {"date": "2016-11-15", "close": 1788.0306, "volume": 15.0}, {"date": "2016-11-16", "close": 1817.3091, "volume": 12.0}, {"date": "2016-11-17", "close": 1847.9076, "volume": 10.0}, {"date": "2016-11-18", "close": 1847.9076, "volume": 13.0}, {"date": "2016-11-21", "close": 1835.9082, "volume": 13.0}, {"date": "2016-11-22", "close": 1841.9079, "volume": 20.0}, {"date": "2016-11-23", "close": 1835.9082, "volume": 4.0}, {"date": "2016-11-25", "close": 1835.9082, "volume": 5.0}, {"date": "2016-11-28", "close": 1919.904, "volume": 278.0}, {"date": "2016-11-29", "close": 1691.9154, "volume": 99.0}, {"date": "2016-11-30", "close": 1656.0372, "volume": 40.0}, {"date": "2016-12-01", "close": 1691.9154, "volume": 31.0}, {"date": "2016-12-02", "close": 1739.913, "volume": 14.0}, {"date": "2016-12-05", "close": 1691.9154, "volume": 14.0}, {"date": "2016-12-06", "close": 1655.9172, "volume": 15.0}, {"date": "2016-12-07", "close": 1559.922, "volume": 161.0}, {"date": "2016-12-08", "close": 1463.9268, "volume": 127.0}, {"date": "2016-12-09", "close": 1176.0612, "volume": 437.0}, {"date": "2016-12-12", "close": 1223.9388, "volume": 98.0}, {"date": "2016-12-13", "close": 1283.9358, "volume": 79.0}, {"date": "2016-12-14", "close": 1255.0172, "volume": 57.0}, {"date": "2016-12-15", "close": 1247.9376, "volume": 43.0}, {"date": "2016-12-16", "close": 1259.937, "volume": 27.0}, {"date": "2016-12-19", "close": 1295.9352, "volume": 74.0}, {"date": "2016-12-20", "close": 1295.9352, "volume": 51.0}, {"date": "2016-12-21", "close": 1360.012, "volume": 37.0}, {"date": "2016-12-22", "close": 1391.9304, "volume": 77.0}, {"date": "2016-12-23", "close": 1343.9328, "volume": 14.0}, {"date": "2016-12-27", "close": 1259.937, "volume": 105.0}, {"date": "2016-12-28", "close": 1235.9382, "volume": 74.0}, {"date": "2016-12-29", "close": 1259.937, "volume": 60.0}, {"date": "2016-12-30", "close": 1247.9376, "volume": 111.0}, {"date": "2017-01-03", "close": 1307.9346, "volume": 42.0}, {"date": "2017-01-04", "close": 1403.9298, "volume": 35.0}, {"date": "2017-01-05", "close": 1391.9304, "volume": 50.0}, {"date": "2017-01-06", "close": 1391.9304, "volume": 11.0}, {"date": "2017-01-09", "close": 1403.9298, "volume": 20.0}, {"date": "2017-01-10", "close": 1403.9298, "volume": 8.0}, {"date": "2017-01-11", "close": 1367.9316, "volume": 13.0}, {"date": "2017-01-12", "close": 1343.9328, "volume": 12.0}, {"date": "2017-01-13", "close": 1415.9292, "volume": 57.0}, {"date": "2017-01-17", "close": 1367.9316, "volume": 6.0}, {"date": "2017-01-18", "close": 1367.9316, "volume": 292.0}, {"date": "2017-01-19", "close": 1367.9316, "volume": 83.0}, {"date": "2017-01-20", "close": 1391.9304, "volume": 21.0}, {"date": "2017-01-23", "close": 1331.9334, "volume": 24.0}, {"date": "2017-01-24", "close": 1331.9334, "volume": 19.0}, {"date": "2017-01-25", "close": 1375.7312, "volume": 41.0}, {"date": "2017-01-26", "close": 1583.9208, "volume": 840.0}, {"date": "2017-01-27", "close": 1647.8776, "volume": 150.0}, {"date": "2017-01-30", "close": 1679.916, "volume": 46.0}, {"date": "2017-01-31", "close": 1691.9154, "volume": 92.0}, {"date": "2017-02-01", "close": 1835.9082, "volume": 299.0}, {"date": "2017-02-02", "close": 1691.9154, "volume": 217.0}, {"date": "2017-02-03", "close": 1655.9172, "volume": 102.0}, {"date": "2017-02-06", "close": 1607.9196, "volume": 62.0}, {"date": "2017-02-07", "close": 1535.9232, "volume": 92.0}, {"date": "2017-02-08", "close": 1487.9256, "volume": 64.0}, {"date": "2017-02-09", "close": 1509.4045, "volume": 98.0}, {"date": "2017-02-10", "close": 1511.9244, "volume": 37.0}, {"date": "2017-02-13", "close": 1464.0468, "volume": 34.0}, {"date": "2017-02-14", "close": 1451.9274, "volume": 9.0}, {"date": "2017-02-15", "close": 1435.1282, "volume": 197.0}, {"date": "2017-02-16", "close": 1463.9268, "volume": 66.0}, {"date": "2017-02-17", "close": 1403.9298, "volume": 57.0}, {"date": "2017-02-21", "close": 1427.9286, "volume": 32.0}, {"date": "2017-02-22", "close": 1420.249, "volume": 13.0}, {"date": "2017-02-23", "close": 1367.9316, "volume": 45.0}, {"date": "2017-02-24", "close": 1356.1722, "volume": 50.0}, {"date": "2017-02-27", "close": 1247.9376, "volume": 178.0}, {"date": "2017-02-28", "close": 1247.9376, "volume": 38.0}, {"date": "2017-03-01", "close": 1190.3405, "volume": 150.0}, {"date": "2017-03-02", "close": 1155.367, "volume": 69.0}, {"date": "2017-03-03", "close": 1157.9421, "volume": 60.0}, {"date": "2017-03-06", "close": 1139.943, "volume": 39.0}, {"date": "2017-03-07", "close": 1115.9442, "volume": 33.0}, {"date": "2017-03-08", "close": 1116.1842, "volume": 32.0}, {"date": "2017-03-09", "close": 1163.9418, "volume": 634.0}, {"date": "2017-03-10", "close": 1199.82, "volume": 372.0}, {"date": "2017-03-13", "close": 1091.9454, "volume": 127.0}, {"date": "2017-03-14", "close": 1031.9484, "volume": 60.0}, {"date": "2017-03-15", "close": 1103.9448, "volume": 54.0}, {"date": "2017-03-16", "close": 1056.0672, "volume": 81.0}, {"date": "2017-03-17", "close": 1079.946, "volume": 22.0}, {"date": "2017-03-20", "close": 1074.8331, "volume": 20.0}, {"date": "2017-03-21", "close": 1021.1489, "volume": 33.0}, {"date": "2017-03-22", "close": 1079.946, "volume": 21.0}, {"date": "2017-03-23", "close": 1091.9454, "volume": 7.0}, {"date": "2017-03-24", "close": 1067.9466, "volume": 12.0}, {"date": "2017-03-27", "close": 1067.9466, "volume": 49.0}, {"date": "2017-03-28", "close": 1055.9472, "volume": 14.0}, {"date": "2017-03-29", "close": 1031.9484, "volume": 32.0}, {"date": "2017-03-30", "close": 959.952, "volume": 85.0}, {"date": "2017-03-31", "close": 911.9544, "volume": 71.0}, {"date": "2017-04-03", "close": 839.958, "volume": 179.0}, {"date": "2017-04-04", "close": 785.9607, "volume": 147.0}, {"date": "2017-04-05", "close": 686.4857, "volume": 113.0}, {"date": "2017-04-06", "close": 719.724, "volume": 320.0}, {"date": "2017-04-07", "close": 659.967, "volume": 127.0}, {"date": "2017-04-10", "close": 671.9664, "volume": 46.0}, {"date": "2017-04-11", "close": 648.5676, "volume": 38.0}, {"date": "2017-04-12", "close": 695.7252, "volume": 221.0}, {"date": "2017-04-13", "close": 648.0876, "volume": 52.0}, {"date": "2017-04-17", "close": 625.7687, "volume": 45.0}, {"date": "2017-04-18", "close": 625.7687, "volume": 18.0}, {"date": "2017-04-19", "close": 638.3681, "volume": 81.0}, {"date": "2017-04-20", "close": 635.9682, "volume": 29.0}, {"date": "2017-04-21", "close": 659.967, "volume": 39.0}, {"date": "2017-04-24", "close": 648.0876, "volume": 25.0}, {"date": "2017-04-25", "close": 647.9676, "volume": 49.0}, {"date": "2017-04-26", "close": 683.9658, "volume": 2.0}, {"date": "2017-04-27", "close": 707.9646, "volume": 36.0}, {"date": "2017-04-28", "close": 671.9664, "volume": 18.0}, {"date": "2017-05-01", "close": 659.967, "volume": 11.0}, {"date": "2017-05-02", "close": 679.526, "volume": 6.0}, {"date": "2017-05-03", "close": 635.9682, "volume": 41.0}, {"date": "2017-05-04", "close": 647.9676, "volume": 23.0}, {"date": "2017-05-05", "close": 611.9694, "volume": 43.0}, {"date": "2017-05-08", "close": 611.9694, "volume": 15.0}, {"date": "2017-05-09", "close": 611.9694, "volume": 25.0}, {"date": "2017-05-10", "close": 599.97, "volume": 28.0}, {"date": "2017-05-11", "close": 593.9703, "volume": 18.0}, {"date": "2017-05-12", "close": 599.97, "volume": 3.0}, {"date": "2017-05-15", "close": 611.9694, "volume": 13.0}, {"date": "2017-05-16", "close": 635.9682, "volume": 30.0}, {"date": "2017-05-17", "close": 611.9694, "volume": 9.0}, {"date": "2017-05-18", "close": 554.3723, "volume": 19.0}, {"date": "2017-05-19", "close": 623.9688, "volume": 34.0}, {"date": "2017-05-22", "close": 517.1741, "volume": 12.0}, {"date": "2017-05-23", "close": 572.9714, "volume": 67.0}, {"date": "2017-05-24", "close": 566.0045, "volume": 17.0}, {"date": "2017-05-25", "close": 551.9724, "volume": 14.0}, {"date": "2017-05-26", "close": 540.093, "volume": 18.0}, {"date": "2017-05-30", "close": 554.7323, "volume": 11.0}, {"date": "2017-05-31", "close": 563.9718, "volume": 12.0}, {"date": "2017-06-01", "close": 563.9718, "volume": 1.0}, {"date": "2017-06-02", "close": 563.9718, "volume": 6.0}, {"date": "2017-06-05", "close": 551.9724, "volume": 13.0}, {"date": "2017-06-06", "close": 557.9721, "volume": 68.0}, {"date": "2017-06-07", "close": 551.9724, "volume": 53.0}, {"date": "2017-06-08", "close": 515.9742, "volume": 14.0}, {"date": "2017-06-09", "close": 515.9742, "volume": 69.0}, {"date": "2017-06-12", "close": 527.9736, "volume": 22.0}, {"date": "2017-06-13", "close": 527.9736, "volume": 17.0}, {"date": "2017-06-14", "close": 515.9742, "volume": 52.0}, {"date": "2017-06-15", "close": 515.9742, "volume": 10.0}, {"date": "2017-06-16", "close": 515.9742, "volume": 5.0}, {"date": "2017-06-19", "close": 568.7716, "volume": 3.0}, {"date": "2017-06-20", "close": 539.973, "volume": 10.0}, {"date": "2017-06-21", "close": 563.9718, "volume": 226.0}, {"date": "2017-06-22", "close": 563.9718, "volume": 62.0}, {"date": "2017-06-23", "close": 519.574, "volume": 64.0}, {"date": "2017-06-26", "close": 539.973, "volume": 22.0}, {"date": "2017-06-27", "close": 541.1729, "volume": 12.0}, {"date": "2017-06-28", "close": 539.973, "volume": 35.0}, {"date": "2017-06-29", "close": 563.9718, "volume": 27.0}, {"date": "2017-06-30", "close": 803.9598, "volume": 1382.0}, {"date": "2017-07-03", "close": 755.9622, "volume": 190.0}, {"date": "2017-07-05", "close": 743.9628, "volume": 201.0}, {"date": "2017-07-06", "close": 735.4432, "volume": 69.0}, {"date": "2017-07-07", "close": 687.3256, "volume": 83.0}, {"date": "2017-07-10", "close": 642.4479, "volume": 39.0}, {"date": "2017-07-11", "close": 716.3642, "volume": 119.0}, {"date": "2017-07-12", "close": 677.0061, "volume": 23.0}, {"date": "2017-07-13", "close": 731.9634, "volume": 45.0}, {"date": "2017-07-14", "close": 791.9604, "volume": 390.0}, {"date": "2017-07-17", "close": 767.9616, "volume": 37.0}, {"date": "2017-07-18", "close": 755.9622, "volume": 17.0}, {"date": "2017-07-19", "close": 743.9628, "volume": 24.0}, {"date": "2017-07-20", "close": 743.8428, "volume": 16.0}, {"date": "2017-07-21", "close": 787.1606, "volume": 28.0}, {"date": "2017-07-24", "close": 778.1611, "volume": 48.0}, {"date": "2017-07-25", "close": 777.5611, "volume": 27.0}, {"date": "2017-07-26", "close": 779.121, "volume": 28.0}, {"date": "2017-07-27", "close": 827.8386, "volume": 75.0}, {"date": "2017-07-28", "close": 791.9604, "volume": 17.0}, {"date": "2017-07-31", "close": 813.4393, "volume": 21.0}, {"date": "2017-08-01", "close": 902.9548, "volume": 297.0}, {"date": "2017-08-02", "close": 839.958, "volume": 386.0}, {"date": "2017-08-03", "close": 887.2356, "volume": 125.0}, {"date": "2017-08-04", "close": 767.9616, "volume": 74.0}, {"date": "2017-08-07", "close": 755.9622, "volume": 38.0}, {"date": "2017-08-08", "close": 767.9616, "volume": 16.0}, {"date": "2017-08-09", "close": 767.9616, "volume": 9.0}, {"date": "2017-08-10", "close": 767.9616, "volume": 19.0}, {"date": "2017-08-11", "close": 755.9622, "volume": 33.0}, {"date": "2017-08-14", "close": 707.9646, "volume": 21.0}, {"date": "2017-08-15", "close": 707.4846, "volume": 21.0}, {"date": "2017-08-16", "close": 672.0864, "volume": 5.0}, {"date": "2017-08-17", "close": 707.9646, "volume": 146.0}, {"date": "2017-08-18", "close": 683.9658, "volume": 6.0}, {"date": "2017-08-21", "close": 707.9646, "volume": 23.0}, {"date": "2017-08-22", "close": 695.9652, "volume": 25.0}, {"date": "2017-08-23", "close": 649.1675, "volume": 9.0}, {"date": "2017-08-24", "close": 671.9664, "volume": 13.0}, {"date": "2017-08-25", "close": 683.9658, "volume": 3.0}, {"date": "2017-08-28", "close": 731.8434, "volume": 49.0}, {"date": "2017-08-29", "close": 719.964, "volume": 49.0}, {"date": "2017-08-30", "close": 671.9664, "volume": 34.0}, {"date": "2017-08-31", "close": 695.9652, "volume": 60.0}, {"date": "2017-09-01", "close": 707.9646, "volume": 23.0}, {"date": "2017-09-05", "close": 692.3654, "volume": 8.0}, {"date": "2017-09-06", "close": 707.9646, "volume": 8.0}, {"date": "2017-09-07", "close": 779.961, "volume": 83.0}, {"date": "2017-09-08", "close": 683.9658, "volume": 37.0}, {"date": "2017-09-11", "close": 719.964, "volume": 18.0}, {"date": "2017-09-12", "close": 707.9646, "volume": 66.0}, {"date": "2017-09-13", "close": 707.9646, "volume": 97.0}, {"date": "2017-09-14", "close": 684.0858, "volume": 135.0}, {"date": "2017-09-15", "close": 698.1251, "volume": 71.0}, {"date": "2017-09-18", "close": 647.9676, "volume": 69.0}, {"date": "2017-09-19", "close": 635.9682, "volume": 19.0}, {"date": "2017-09-20", "close": 647.9676, "volume": 19.0}, {"date": "2017-09-21", "close": 623.9688, "volume": 16.0}, {"date": "2017-09-22", "close": 574.2913, "volume": 113.0}, {"date": "2017-09-25", "close": 424.7788, "volume": 709.0}, {"date": "2017-09-26", "close": 531.5734, "volume": 780.0}, {"date": "2017-09-27", "close": 575.9712, "volume": 218.0}, {"date": "2017-09-28", "close": 542.3729, "volume": 105.0}, {"date": "2017-09-29", "close": 519.574, "volume": 64.0}, {"date": "2017-10-02", "close": 520.774, "volume": 128.0}, {"date": "2017-10-03", "close": 518.3741, "volume": 57.0}, {"date": "2017-10-04", "close": 527.9736, "volume": 90.0}, {"date": "2017-10-05", "close": 532.7734, "volume": 65.0}, {"date": "2017-10-06", "close": 530.3735, "volume": 69.0}, {"date": "2017-10-09", "close": 503.9748, "volume": 53.0}, {"date": "2017-10-10", "close": 506.3747, "volume": 39.0}, {"date": "2017-10-11", "close": 778.3291, "volume": 4961.0}, {"date": "2017-10-12", "close": 645.5677, "volume": 921.0}, {"date": "2017-10-13", "close": 616.7692, "volume": 268.0}, {"date": "2017-10-16", "close": 575.9712, "volume": 143.0}, {"date": "2017-10-17", "close": 578.3711, "volume": 144.0}, {"date": "2017-10-18", "close": 566.1317, "volume": 96.0}, {"date": "2017-10-19", "close": 539.973, "volume": 60.0}, {"date": "2017-10-20", "close": 520.774, "volume": 117.0}, {"date": "2017-10-23", "close": 525.5737, "volume": 120.0}, {"date": "2017-10-24", "close": 614.3693, "volume": 652.0}, {"date": "2017-10-25", "close": 581.1069, "volume": 408.0}, {"date": "2017-10-26", "close": 616.7692, "volume": 91.0}, {"date": "2017-10-27", "close": 573.5713, "volume": 119.0}, {"date": "2017-10-30", "close": 547.1726, "volume": 239.0}, {"date": "2017-10-31", "close": 602.3699, "volume": 277.0}, {"date": "2017-11-01", "close": 544.7728, "volume": 349.0}, {"date": "2017-11-02", "close": 551.9724, "volume": 174.0}, {"date": "2017-11-03", "close": 520.774, "volume": 109.0}, {"date": "2017-11-06", "close": 484.7758, "volume": 152.0}, {"date": "2017-11-07", "close": 496.7752, "volume": 151.0}, {"date": "2017-11-08", "close": 443.9778, "volume": 190.0}, {"date": "2017-11-09", "close": 458.3771, "volume": 8.0}, {"date": "2017-11-10", "close": 467.9766, "volume": 103.0}, {"date": "2017-11-13", "close": 503.9748, "volume": 446.0}, {"date": "2017-11-14", "close": 472.7764, "volume": 68.0}, {"date": "2017-11-15", "close": 534.9333, "volume": 1376.0}, {"date": "2017-11-16", "close": 532.7734, "volume": 92.0}, {"date": "2017-11-17", "close": 537.5731, "volume": 178.0}, {"date": "2017-11-20", "close": 513.5743, "volume": 170.0}, {"date": "2017-11-21", "close": 551.9724, "volume": 402.0}, {"date": "2017-11-22", "close": 518.3741, "volume": 113.0}, {"date": "2017-11-24", "close": 542.3729, "volume": 460.0}, {"date": "2017-11-27", "close": 561.5719, "volume": 1725.0}, {"date": "2017-11-28", "close": 556.7722, "volume": 160.0}, {"date": "2017-11-29", "close": 527.9736, "volume": 79.0}, {"date": "2017-11-30", "close": 532.7734, "volume": 281.0}, {"date": "2017-12-01", "close": 530.6135, "volume": 430.0}, {"date": "2017-12-04", "close": 515.9742, "volume": 85.0}, {"date": "2017-12-05", "close": 508.7746, "volume": 120.0}, {"date": "2017-12-06", "close": 487.1756, "volume": 333.0}, {"date": "2017-12-07", "close": 475.1762, "volume": 156.0}, {"date": "2017-12-08", "close": 470.3765, "volume": 182.0}, {"date": "2017-12-11", "close": 465.0967, "volume": 45.0}, {"date": "2017-12-12", "close": 443.9778, "volume": 130.0}, {"date": "2017-12-13", "close": 472.7764, "volume": 139.0}, {"date": "2017-12-14", "close": 434.3783, "volume": 263.0}, {"date": "2017-12-15", "close": 446.3777, "volume": 119.0}, {"date": "2017-12-18", "close": 475.1762, "volume": 149.0}, {"date": "2017-12-19", "close": 511.1744, "volume": 570.0}, {"date": "2017-12-20", "close": 599.97, "volume": 7309.0}, {"date": "2017-12-21", "close": 566.3717, "volume": 214.0}, {"date": "2017-12-22", "close": 575.9712, "volume": 56.0}, {"date": "2017-12-26", "close": 556.7722, "volume": 76.0}, {"date": "2017-12-27", "close": 565.8197, "volume": 136.0}, {"date": "2017-12-28", "close": 556.7722, "volume": 134.0}, {"date": "2017-12-29", "close": 548.6126, "volume": 72.0}, {"date": "2018-01-02", "close": 532.7734, "volume": 87.0}, {"date": "2018-01-03", "close": 560.132, "volume": 15.0}, {"date": "2018-01-04", "close": 532.7734, "volume": 413.0}, {"date": "2018-01-05", "close": 619.169, "volume": 1904.0}, {"date": "2018-01-08", "close": 621.5689, "volume": 468.0}, {"date": "2018-01-09", "close": 592.7704, "volume": 276.0}, {"date": "2018-01-10", "close": 604.7698, "volume": 56.0}, {"date": "2018-01-11", "close": 621.5689, "volume": 84.0}, {"date": "2018-01-12", "close": 621.5689, "volume": 66.0}, {"date": "2018-01-16", "close": 629.9205, "volume": 120.0}, {"date": "2018-01-17", "close": 640.768, "volume": 29957.0}, {"date": "2018-01-18", "close": 587.9706, "volume": 725.0}, {"date": "2018-01-19", "close": 719.964, "volume": 14944.0}, {"date": "2018-01-22", "close": 724.7638, "volume": 1185.0}, {"date": "2018-01-23", "close": 794.3603, "volume": 1519.0}, {"date": "2018-01-24", "close": 743.9628, "volume": 1120.0}, {"date": "2018-01-25", "close": 760.762, "volume": 577.0}, {"date": "2018-01-26", "close": 715.1642, "volume": 311.0}, {"date": "2018-01-29", "close": 674.3663, "volume": 557.0}, {"date": "2018-01-30", "close": 659.967, "volume": 928.0}, {"date": "2018-01-31", "close": 686.3657, "volume": 200.0}, {"date": "2018-02-01", "close": 707.9646, "volume": 205.0}, {"date": "2018-02-02", "close": 681.5659, "volume": 313.0}, {"date": "2018-02-05", "close": 657.5671, "volume": 119.0}, {"date": "2018-02-06", "close": 659.967, "volume": 421.0}, {"date": "2018-02-07", "close": 650.3675, "volume": 136.0}, {"date": "2018-02-08", "close": 643.1678, "volume": 127.0}, {"date": "2018-02-09", "close": 636.5442, "volume": 167.0}, {"date": "2018-02-12", "close": 640.768, "volume": 37.0}, {"date": "2018-02-13", "close": 650.3675, "volume": 103.0}, {"date": "2018-02-14", "close": 688.7656, "volume": 95.0}, {"date": "2018-02-15", "close": 705.5647, "volume": 64.0}, {"date": "2018-02-16", "close": 681.5659, "volume": 167.0}, {"date": "2018-02-20", "close": 664.7668, "volume": 60.0}, {"date": "2018-02-21", "close": 677.3661, "volume": 40.0}, {"date": "2018-02-22", "close": 674.3663, "volume": 76.0}, {"date": "2018-02-23", "close": 662.3669, "volume": 44.0}, {"date": "2018-02-26", "close": 657.5671, "volume": 70.0}, {"date": "2018-02-27", "close": 633.5683, "volume": 102.0}, {"date": "2018-02-28", "close": 645.5677, "volume": 198.0}, {"date": "2018-03-01", "close": 616.7692, "volume": 649.0}, {"date": "2018-03-02", "close": 631.1684, "volume": 71.0}, {"date": "2018-03-05", "close": 638.3681, "volume": 252.0}, {"date": "2018-03-06", "close": 671.9664, "volume": 187.0}, {"date": "2018-03-07", "close": 710.3645, "volume": 562.0}, {"date": "2018-03-08", "close": 703.1648, "volume": 518.0}, {"date": "2018-03-09", "close": 698.3651, "volume": 153.0}, {"date": "2018-03-12", "close": 736.7632, "volume": 196.0}, {"date": "2018-03-13", "close": 736.7632, "volume": 65.0}, {"date": "2018-03-14", "close": 698.3651, "volume": 114.0}, {"date": "2018-03-15", "close": 652.7674, "volume": 199.0}, {"date": "2018-03-16", "close": 645.5677, "volume": 41.0}, {"date": "2018-03-19", "close": 628.7686, "volume": 133.0}, {"date": "2018-03-20", "close": 602.3699, "volume": 264.0}, {"date": "2018-03-21", "close": 647.9676, "volume": 206.0}, {"date": "2018-03-22", "close": 611.9694, "volume": 102.0}, {"date": "2018-03-23", "close": 554.3723, "volume": 403.0}, {"date": "2018-03-26", "close": 539.973, "volume": 114.0}, {"date": "2018-03-27", "close": 489.5755, "volume": 288.0}, {"date": "2018-03-28", "close": 472.7764, "volume": 189.0}, {"date": "2018-03-29", "close": 475.1762, "volume": 128.0}, {"date": "2018-04-02", "close": 475.1762, "volume": 42.0}, {"date": "2018-04-03", "close": 487.1756, "volume": 34.0}, {"date": "2018-04-04", "close": 491.9754, "volume": 48.0}, {"date": "2018-04-05", "close": 460.777, "volume": 132.0}, {"date": "2018-04-06", "close": 448.7776, "volume": 145.0}, {"date": "2018-04-09", "close": 482.3759, "volume": 169.0}, {"date": "2018-04-10", "close": 501.5749, "volume": 41.0}, {"date": "2018-04-11", "close": 527.9736, "volume": 123.0}, {"date": "2018-04-12", "close": 525.5737, "volume": 96.0}, {"date": "2018-04-13", "close": 489.5755, "volume": 88.0}, {"date": "2018-04-16", "close": 479.976, "volume": 67.0}, {"date": "2018-04-17", "close": 470.3765, "volume": 29.0}, {"date": "2018-04-18", "close": 484.7758, "volume": 23.0}, {"date": "2018-04-19", "close": 539.973, "volume": 301.0}, {"date": "2018-04-20", "close": 545.3727, "volume": 82.0}, {"date": "2018-04-23", "close": 496.7752, "volume": 43.0}, {"date": "2018-04-24", "close": 499.175, "volume": 56.0}, {"date": "2018-04-25", "close": 518.3741, "volume": 69.0}, {"date": "2018-04-26", "close": 537.5731, "volume": 40.0}, {"date": "2018-04-27", "close": 525.5737, "volume": 31.0}, {"date": "2018-04-30", "close": 527.9736, "volume": 8.0}, {"date": "2018-05-01", "close": 537.5731, "volume": 21.0}, {"date": "2018-05-02", "close": 506.3747, "volume": 38.0}, {"date": "2018-05-03", "close": 511.1744, "volume": 126.0}, {"date": "2018-05-04", "close": 482.3759, "volume": 140.0}, {"date": "2018-05-07", "close": 587.9706, "volume": 291.0}, {"date": "2018-05-08", "close": 556.7722, "volume": 479.0}, {"date": "2018-05-09", "close": 607.1696, "volume": 65.0}, {"date": "2018-05-10", "close": 568.7716, "volume": 96.0}, {"date": "2018-05-11", "close": 599.97, "volume": 65.0}, {"date": "2018-05-14", "close": 575.9712, "volume": 121.0}, {"date": "2018-05-15", "close": 583.1708, "volume": 22.0}, {"date": "2018-05-16", "close": 590.3705, "volume": 14.0}, {"date": "2018-05-17", "close": 597.5701, "volume": 13.0}, {"date": "2018-05-18", "close": 542.3729, "volume": 25447.0}, {"date": "2018-05-21", "close": 530.3735, "volume": 879.0}, {"date": "2018-05-22", "close": 549.5725, "volume": 179.0}, {"date": "2018-05-23", "close": 523.1738, "volume": 308.0}, {"date": "2018-05-24", "close": 527.9736, "volume": 190.0}, {"date": "2018-05-25", "close": 525.5737, "volume": 157.0}, {"date": "2018-05-29", "close": 537.5731, "volume": 160.0}, {"date": "2018-05-30", "close": 544.7728, "volume": 231.0}, {"date": "2018-05-31", "close": 525.5737, "volume": 180.0}, {"date": "2018-06-01", "close": 539.973, "volume": 167.0}, {"date": "2018-06-04", "close": 535.1732, "volume": 64.0}, {"date": "2018-06-05", "close": 539.973, "volume": 92.0}, {"date": "2018-06-06", "close": 542.3729, "volume": 393.0}, {"date": "2018-06-07", "close": 542.3729, "volume": 301.0}, {"date": "2018-06-08", "close": 539.973, "volume": 183.0}, {"date": "2018-06-11", "close": 544.7728, "volume": 34.0}, {"date": "2018-06-12", "close": 542.3729, "volume": 57.0}, {"date": "2018-06-13", "close": 535.1732, "volume": 70.0}, {"date": "2018-06-14", "close": 487.1756, "volume": 281.0}, {"date": "2018-06-15", "close": 479.976, "volume": 121.0}, {"date": "2018-06-18", "close": 441.5779, "volume": 379.0}, {"date": "2018-06-19", "close": 417.5791, "volume": 364.0}, {"date": "2018-06-20", "close": 443.9778, "volume": 205.0}, {"date": "2018-06-21", "close": 412.7794, "volume": 247.0}, {"date": "2018-06-22", "close": 434.3783, "volume": 195.0}, {"date": "2018-06-25", "close": 400.78, "volume": 144.0}, {"date": "2018-06-26", "close": 419.979, "volume": 329.0}, {"date": "2018-06-27", "close": 383.9808, "volume": 204.0}, {"date": "2018-06-28", "close": 403.1798, "volume": 288.0}, {"date": "2018-06-29", "close": 393.3403, "volume": 400.0}, {"date": "2018-07-02", "close": 410.3795, "volume": 140.0}, {"date": "2018-07-03", "close": 422.3789, "volume": 371.0}, {"date": "2018-07-05", "close": 412.7794, "volume": 209.0}, {"date": "2018-07-06", "close": 415.1792, "volume": 149.0}, {"date": "2018-07-09", "close": 412.7794, "volume": 109.0}, {"date": "2018-07-10", "close": 417.5791, "volume": 575.0}, {"date": "2018-07-11", "close": 429.5785, "volume": 2222.0}, {"date": "2018-07-12", "close": 386.3807, "volume": 408.0}, {"date": "2018-07-13", "close": 384.0048, "volume": 252.0}, {"date": "2018-07-16", "close": 359.982, "volume": 513.0}, {"date": "2018-07-17", "close": 371.9814, "volume": 157.0}, {"date": "2018-07-18", "close": 369.5815, "volume": 111.0}, {"date": "2018-07-19", "close": 359.982, "volume": 136.0}, {"date": "2018-07-20", "close": 369.5815, "volume": 42.0}, {"date": "2018-07-23", "close": 362.3819, "volume": 171.0}, {"date": "2018-07-24", "close": 350.3825, "volume": 77.0}, {"date": "2018-07-25", "close": 347.9586, "volume": 197.0}, {"date": "2018-07-26", "close": 314.3843, "volume": 480.0}, {"date": "2018-07-27", "close": 266.3867, "volume": 443.0}, {"date": "2018-07-30", "close": 278.3861, "volume": 417.0}, {"date": "2018-07-31", "close": 277.5941, "volume": 106.0}, {"date": "2018-08-01", "close": 280.786, "volume": 90.0}, {"date": "2018-08-02", "close": 256.7872, "volume": 153.0}, {"date": "2018-08-03", "close": 307.1846, "volume": 542.0}, {"date": "2018-08-06", "close": 259.187, "volume": 177.0}, {"date": "2018-08-07", "close": 273.5863, "volume": 291.0}, {"date": "2018-08-08", "close": 273.5863, "volume": 74.0}, {"date": "2018-08-09", "close": 297.5851, "volume": 812.0}, {"date": "2018-08-10", "close": 273.5863, "volume": 310.0}, {"date": "2018-08-13", "close": 307.1846, "volume": 351.0}, {"date": "2018-08-14", "close": 287.9856, "volume": 247.0}, {"date": "2018-08-15", "close": 268.7866, "volume": 71.0}, {"date": "2018-08-16", "close": 271.1864, "volume": 78.0}, {"date": "2018-08-17", "close": 266.3867, "volume": 81.0}, {"date": "2018-08-20", "close": 278.3861, "volume": 136.0}, {"date": "2018-08-21", "close": 268.7866, "volume": 186.0}, {"date": "2018-08-22", "close": 268.7866, "volume": 149.0}, {"date": "2018-08-23", "close": 290.3855, "volume": 712.0}, {"date": "2018-08-24", "close": 292.7854, "volume": 198.0}, {"date": "2018-08-27", "close": 283.1858, "volume": 112.0}, {"date": "2018-08-28", "close": 319.184, "volume": 61.0}, {"date": "2018-08-29", "close": 302.3849, "volume": 63.0}, {"date": "2018-08-30", "close": 319.184, "volume": 52.0}, {"date": "2018-08-31", "close": 303.3448, "volume": 95.0}, {"date": "2018-09-04", "close": 301.4729, "volume": 11.0}, {"date": "2018-09-05", "close": 298.7851, "volume": 51.0}, {"date": "2018-09-06", "close": 285.5857, "volume": 115.0}, {"date": "2018-09-07", "close": 304.7848, "volume": 21.0}, {"date": "2018-09-10", "close": 303.3448, "volume": 44.0}, {"date": "2018-09-11", "close": 295.1852, "volume": 66.0}, {"date": "2018-09-12", "close": 302.3849, "volume": 63.0}, {"date": "2018-09-13", "close": 294.2493, "volume": 20.0}, {"date": "2018-09-14", "close": 295.1852, "volume": 9.0}, {"date": "2018-09-17", "close": 299.913, "volume": 6.0}, {"date": "2018-09-18", "close": 307.1846, "volume": 19.0}, {"date": "2018-09-19", "close": 322.4719, "volume": 287.0}, {"date": "2018-09-20", "close": 311.9844, "volume": 621.0}, {"date": "2018-09-21", "close": 299.985, "volume": 122.0}, {"date": "2018-09-24", "close": 306.0567, "volume": 23.0}, {"date": "2018-09-25", "close": 325.1837, "volume": 94.0}, {"date": "2018-09-26", "close": 333.5833, "volume": 21.0}, {"date": "2018-09-27", "close": 345.5827, "volume": 1637.0}, {"date": "2018-09-28", "close": 323.9838, "volume": 230.0}, {"date": "2018-10-01", "close": 335.9832, "volume": 136.0}, {"date": "2018-10-02", "close": 326.3837, "volume": 136.0}, {"date": "2018-10-03", "close": 321.5839, "volume": 1130.0}, {"date": "2018-10-04", "close": 398.3801, "volume": 2378.0}, {"date": "2018-10-05", "close": 359.982, "volume": 498.0}, {"date": "2018-10-08", "close": 338.8871, "volume": 91.0}, {"date": "2018-10-09", "close": 340.783, "volume": 191.0}, {"date": "2018-10-10", "close": 340.111, "volume": 83.0}, {"date": "2018-10-11", "close": 316.7842, "volume": 72.0}, {"date": "2018-10-12", "close": 302.3849, "volume": 162.0}, {"date": "2018-10-15", "close": 304.7848, "volume": 24.0}, {"date": "2018-10-16", "close": 311.9844, "volume": 47.0}, {"date": "2018-10-17", "close": 314.3843, "volume": 338.0}, {"date": "2018-10-18", "close": 386.3807, "volume": 5137.0}, {"date": "2018-10-19", "close": 383.9808, "volume": 1863.0}, {"date": "2018-10-22", "close": 362.1419, "volume": 341.0}, {"date": "2018-10-23", "close": 379.157, "volume": 142.0}, {"date": "2018-10-24", "close": 331.1834, "volume": 171.0}, {"date": "2018-10-25", "close": 333.5833, "volume": 67.0}, {"date": "2018-10-26", "close": 331.1834, "volume": 54.0}, {"date": "2018-10-29", "close": 311.9844, "volume": 124.0}, {"date": "2018-10-30", "close": 299.985, "volume": 43.0}, {"date": "2018-10-31", "close": 321.5599, "volume": 68.0}, {"date": "2018-11-01", "close": 333.5833, "volume": 114.0}, {"date": "2018-11-02", "close": 355.1822, "volume": 95.0}, {"date": "2018-11-05", "close": 352.7584, "volume": 23.0}, {"date": "2018-11-06", "close": 376.7812, "volume": 79.0}, {"date": "2018-11-07", "close": 323.9838, "volume": 5593.0}, {"date": "2018-11-08", "close": 343.1588, "volume": 420.0}, {"date": "2018-11-09", "close": 326.3837, "volume": 215.0}, {"date": "2018-11-12", "close": 323.9838, "volume": 106.0}, {"date": "2018-11-13", "close": 319.184, "volume": 75.0}, {"date": "2018-11-14", "close": 318.9441, "volume": 56.0}, {"date": "2018-11-15", "close": 311.9844, "volume": 49.0}, {"date": "2018-11-16", "close": 285.5857, "volume": 467.0}, {"date": "2018-11-19", "close": 285.5857, "volume": 572.0}, {"date": "2018-11-20", "close": 371.9814, "volume": 11635.0}, {"date": "2018-11-21", "close": 326.3837, "volume": 1168.0}, {"date": "2018-11-23", "close": 307.1846, "volume": 128.0}, {"date": "2018-11-26", "close": 311.9844, "volume": 131.0}, {"date": "2018-11-27", "close": 302.3849, "volume": 357.0}, {"date": "2018-11-28", "close": 311.9844, "volume": 140.0}, {"date": "2018-11-29", "close": 304.7848, "volume": 58.0}, {"date": "2018-11-30", "close": 304.7848, "volume": 27.0}, {"date": "2018-12-03", "close": 299.985, "volume": 61.0}, {"date": "2018-12-04", "close": 304.7848, "volume": 26.0}, {"date": "2018-12-06", "close": 300.585, "volume": 174.0}, {"date": "2018-12-07", "close": 295.1852, "volume": 208.0}, {"date": "2018-12-10", "close": 278.3861, "volume": 98.0}, {"date": "2018-12-11", "close": 275.9862, "volume": 209.0}, {"date": "2018-12-12", "close": 254.3873, "volume": 229.0}, {"date": "2018-12-13", "close": 283.1858, "volume": 176.0}, {"date": "2018-12-14", "close": 268.0906, "volume": 40.0}, {"date": "2018-12-17", "close": 238.7401, "volume": 237.0}, {"date": "2018-12-18", "close": 242.2679, "volume": 113.0}, {"date": "2018-12-19", "close": 247.1876, "volume": 81.0}, {"date": "2018-12-20", "close": 225.1807, "volume": 219.0}, {"date": "2018-12-21", "close": 215.9892, "volume": 40.0}, {"date": "2018-12-24", "close": 211.1894, "volume": 40.0}, {"date": "2018-12-26", "close": 219.493, "volume": 28.0}, {"date": "2018-12-27", "close": 230.3645, "volume": 34.0}, {"date": "2018-12-28", "close": 203.9898, "volume": 107.0}, {"date": "2018-12-31", "close": 185.7027, "volume": 38.0}, {"date": "2019-01-02", "close": 204.0378, "volume": 66.0}, {"date": "2019-01-03", "close": 230.3645, "volume": 43.0}, {"date": "2019-01-04", "close": 237.5881, "volume": 21.0}, {"date": "2019-01-07", "close": 221.0529, "volume": 16.0}, {"date": "2019-01-08", "close": 239.316, "volume": 8.0}, {"date": "2019-01-09", "close": 250.6435, "volume": 380.0}, {"date": "2019-01-10", "close": 235.4282, "volume": 16.0}, {"date": "2019-01-11", "close": 242.3879, "volume": 26.0}, {"date": "2019-01-14", "close": 268.7866, "volume": 410.0}, {"date": "2019-01-15", "close": 259.187, "volume": 78.0}, {"date": "2019-01-16", "close": 244.7878, "volume": 191.0}, {"date": "2019-01-17", "close": 244.7878, "volume": 221.0}, {"date": "2019-01-18", "close": 248.3636, "volume": 32.0}, {"date": "2019-01-22", "close": 230.4125, "volume": 15.0}, {"date": "2019-01-23", "close": 244.7878, "volume": 31.0}, {"date": "2019-01-24", "close": 249.5875, "volume": 31.0}, {"date": "2019-01-25", "close": 256.7872, "volume": 344.0}, {"date": "2019-01-28", "close": 242.3879, "volume": 8.0}, {"date": "2019-01-29", "close": 259.187, "volume": 79.0}, {"date": "2019-01-30", "close": 249.5875, "volume": 9.0}, {"date": "2019-01-31", "close": 262.7869, "volume": 24.0}, {"date": "2019-02-01", "close": 273.5863, "volume": 65.0}, {"date": "2019-02-04", "close": 280.786, "volume": 60.0}, {"date": "2019-02-05", "close": 277.1861, "volume": 16.0}, {"date": "2019-02-06", "close": 285.5857, "volume": 16.0}, {"date": "2019-02-07", "close": 285.5857, "volume": 380.0}, {"date": "2019-02-08", "close": 275.9862, "volume": 108.0}, {"date": "2019-02-11", "close": 259.187, "volume": 35.0}, {"date": "2019-02-12", "close": 275.9862, "volume": 53.0}, {"date": "2019-02-13", "close": 275.9862, "volume": 16.0}, {"date": "2019-02-14", "close": 263.9868, "volume": 32.0}, {"date": "2019-02-15", "close": 280.978, "volume": 583.0}, {"date": "2019-02-19", "close": 362.3819, "volume": 31354.0}, {"date": "2019-02-20", "close": 352.7824, "volume": 1933.0}, {"date": "2019-02-21", "close": 338.3831, "volume": 559.0}, {"date": "2019-02-22", "close": 338.3831, "volume": 968.0}, {"date": "2019-02-25", "close": 326.3837, "volume": 774.0}, {"date": "2019-02-26", "close": 321.5839, "volume": 589.0}, {"date": "2019-02-27", "close": 314.3843, "volume": 37.0}, {"date": "2019-02-28", "close": 302.3849, "volume": 169.0}, {"date": "2019-03-01", "close": 316.7842, "volume": 143.0}, {"date": "2019-03-04", "close": 304.7848, "volume": 110.0}, {"date": "2019-03-05", "close": 309.5845, "volume": 140.0}, {"date": "2019-03-06", "close": 2705.8647, "volume": 310.0}, {"date": "2019-03-07", "close": 3697.0151, "volume": 615.0}, {"date": "2019-03-08", "close": 3023.8488, "volume": 261.0}, {"date": "2019-03-11", "close": 2709.4645, "volume": 105.0}, {"date": "2019-03-12", "close": 2824.6588, "volume": 266.0}, {"date": "2019-03-13", "close": 2567.8716, "volume": 114.0}, {"date": "2019-03-14", "close": 2685.4657, "volume": 32.0}, {"date": "2019-03-15", "close": 2572.6714, "volume": 30.0}, {"date": "2019-03-18", "close": 2596.6702, "volume": 50.0}, {"date": "2019-03-19", "close": 2603.1738, "volume": 40.0}, {"date": "2019-03-20", "close": 2687.8656, "volume": 36.0}, {"date": "2019-03-21", "close": 2722.9518, "volume": 43.0}, {"date": "2019-03-22", "close": 2587.0706, "volume": 12.0}, {"date": "2019-03-25", "close": 2759.862, "volume": 82.0}, {"date": "2019-03-26", "close": 2471.3964, "volume": 27.0}, {"date": "2019-03-27", "close": 2567.8716, "volume": 302.0}, {"date": "2019-03-28", "close": 2930.2775, "volume": 509.0}, {"date": "2019-03-29", "close": 2975.8512, "volume": 114.0}, {"date": "2019-04-01", "close": 2734.8553, "volume": 83.0}, {"date": "2019-04-02", "close": 2683.0658, "volume": 66.0}, {"date": "2019-04-03", "close": 2735.8632, "volume": 107.0}, {"date": "2019-04-04", "close": 2704.6648, "volume": 37.0}, {"date": "2019-04-05", "close": 2666.2667, "volume": 18.0}, {"date": "2019-04-08", "close": 2639.868, "volume": 31.0}, {"date": "2019-04-09", "close": 2539.073, "volume": 67.0}, {"date": "2019-04-10", "close": 2279.886, "volume": 130.0}, {"date": "2019-04-11", "close": 1996.7002, "volume": 24.0}, {"date": "2019-04-12", "close": 2383.0808, "volume": 75.0}, {"date": "2019-04-15", "close": 2219.889, "volume": 19.0}, {"date": "2019-04-16", "close": 2257.7831, "volume": 26.0}, {"date": "2019-04-17", "close": 2145.4927, "volume": 26.0}, {"date": "2019-04-18", "close": 2025.4987, "volume": 37.0}, {"date": "2019-04-22", "close": 2131.0934, "volume": 7.0}, {"date": "2019-04-23", "close": 2157.4921, "volume": 12.0}, {"date": "2019-04-24", "close": 2156.7482, "volume": 11.0}, {"date": "2019-04-25", "close": 2156.7482, "volume": null}, {"date": "2019-04-26", "close": 2051.1054, "volume": 3.0}, {"date": "2019-04-29", "close": 2399.88, "volume": 60.0}, {"date": "2019-04-30", "close": 2517.4741, "volume": 40.0}, {"date": "2019-05-01", "close": 2746.6387, "volume": 68.0}, {"date": "2019-05-02", "close": 2666.2427, "volume": 21.0}, {"date": "2019-05-03", "close": 2639.868, "volume": 3.0}, {"date": "2019-05-06", "close": 2639.868, "volume": 23.0}, {"date": "2019-05-07", "close": 2729.4315, "volume": 5.0}, {"date": "2019-05-08", "close": 2685.4657, "volume": 2.0}, {"date": "2019-05-09", "close": 2625.4687, "volume": 11.0}, {"date": "2019-05-10", "close": 2543.8728, "volume": 8.0}, {"date": "2019-05-13", "close": 2603.9658, "volume": 9.0}, {"date": "2019-05-14", "close": 2613.4693, "volume": 12.0}, {"date": "2019-05-15", "close": 2716.6642, "volume": 22.0}, {"date": "2019-05-16", "close": 2791.0604, "volume": 65.0}, {"date": "2019-05-17", "close": 2949.4525, "volume": 29.0}, {"date": "2019-05-20", "close": 3050.2475, "volume": 61.0}, {"date": "2019-05-21", "close": 3069.4465, "volume": 44.0}, {"date": "2019-05-22", "close": 2853.4573, "volume": 31.0}, {"date": "2019-05-23", "close": 2757.4381, "volume": 20.0}, {"date": "2019-05-24", "close": 2840.138, "volume": 5.0}, {"date": "2019-05-28", "close": 2745.3907, "volume": 15.0}, {"date": "2019-05-29", "close": 2747.8626, "volume": 7.0}, {"date": "2019-05-30", "close": 2835.0982, "volume": 10.0}, {"date": "2019-05-31", "close": 2779.061, "volume": 5.0}, {"date": "2019-06-03", "close": 2813.1633, "volume": 6.0}, {"date": "2019-06-04", "close": 2877.4561, "volume": 19.0}, {"date": "2019-06-05", "close": 2880.048, "volume": 9.0}, {"date": "2019-06-06", "close": 2639.868, "volume": 19.0}, {"date": "2019-06-07", "close": 2740.183, "volume": 9.0}, {"date": "2019-06-10", "close": 2716.6642, "volume": 2.0}, {"date": "2019-06-11", "close": 2714.2643, "volume": 3.0}, {"date": "2019-06-12", "close": 3107.8446, "volume": 119.0}, {"date": "2019-06-13", "close": 3592.6204, "volume": 177.0}, {"date": "2019-06-14", "close": 3887.4216, "volume": 73.0}, {"date": "2019-06-17", "close": 4271.7864, "volume": 244.0}, {"date": "2019-06-18", "close": 4199.79, "volume": 165.0}, {"date": "2019-06-19", "close": 4679.766, "volume": 105.0}, {"date": "2019-06-20", "close": 4264.5868, "volume": 87.0}, {"date": "2019-06-21", "close": 4084.5958, "volume": 17.0}, {"date": "2019-06-24", "close": 4461.3769, "volume": 78.0}, {"date": "2019-06-25", "close": 4439.778, "volume": 77.0}, {"date": "2019-06-26", "close": 4655.7672, "volume": 51.0}, {"date": "2019-06-27", "close": 4871.7564, "volume": 65.0}, {"date": "2019-06-28", "close": 5159.742, "volume": 137.0}, {"date": "2019-07-01", "close": 5159.742, "volume": 99.0}, {"date": "2019-07-02", "close": 4967.7516, "volume": 107.0}, {"date": "2019-07-03", "close": 5044.5478, "volume": 18.0}, {"date": "2019-07-05", "close": 5279.736, "volume": 11.0}, {"date": "2019-07-08", "close": 5219.739, "volume": 36.0}, {"date": "2019-07-09", "close": 5394.9302, "volume": 55.0}, {"date": "2019-07-10", "close": 5514.9242, "volume": 66.0}, {"date": "2019-07-11", "close": 5579.721, "volume": 52.0}, {"date": "2019-07-12", "close": 5519.724, "volume": 31.0}, {"date": "2019-07-15", "close": 6230.0885, "volume": 112.0}, {"date": "2019-07-16", "close": 6837.2581, "volume": 159.0}, {"date": "2019-07-17", "close": 6563.6718, "volume": 88.0}, {"date": "2019-07-18", "close": 6376.4812, "volume": 63.0}, {"date": "2019-07-19", "close": 6716.5442, "volume": 73.0}, {"date": "2019-07-22", "close": 6539.673, "volume": 77.0}, {"date": "2019-07-23", "close": 5636.1182, "volume": 119.0}, {"date": "2019-07-24", "close": 4727.7636, "volume": 239.0}, {"date": "2019-07-25", "close": 5135.7432, "volume": 51.0}, {"date": "2019-07-26", "close": 5056.5472, "volume": 71.0}, {"date": "2019-07-29", "close": 4948.5526, "volume": 41.0}, {"date": "2019-07-30", "close": 5195.7402, "volume": 14.0}, {"date": "2019-07-31", "close": 5406.9296, "volume": 24.0}, {"date": "2019-08-01", "close": 5410.5295, "volume": 15.0}, {"date": "2019-08-02", "close": 5387.7306, "volume": 23.0}, {"date": "2019-08-05", "close": 4986.9506, "volume": 25.0}, {"date": "2019-08-06", "close": 5507.7246, "volume": 38.0}, {"date": "2019-08-07", "close": 5594.1203, "volume": 12.0}, {"date": "2019-08-08", "close": 5997.3001, "volume": 36.0}, {"date": "2019-08-09", "close": 6162.8918, "volume": 7.0}, {"date": "2019-08-12", "close": 6122.0939, "volume": 21.0}, {"date": "2019-08-13", "close": 6467.6766, "volume": 42.0}, {"date": "2019-08-14", "close": 6479.676, "volume": 20.0}, {"date": "2019-08-15", "close": 6359.682, "volume": 46.0}, {"date": "2019-08-16", "close": 6671.6664, "volume": 12.0}, {"date": "2019-08-19", "close": 6839.658, "volume": 22.0}, {"date": "2019-08-20", "close": 6767.6616, "volume": 25.0}, {"date": "2019-08-21", "close": 6705.2647, "volume": 20.0}, {"date": "2019-08-22", "close": 6652.4674, "volume": 13.0}, {"date": "2019-08-23", "close": 6599.67, "volume": 32.0}, {"date": "2019-08-26", "close": 6419.679, "volume": 29.0}, {"date": "2019-08-27", "close": 6455.6772, "volume": 21.0}, {"date": "2019-08-28", "close": 6263.6868, "volume": 27.0}, {"date": "2019-08-29", "close": 6575.6712, "volume": 20.0}, {"date": "2019-08-30", "close": 6693.2653, "volume": 23.0}, {"date": "2019-09-03", "close": 6376.4812, "volume": 62.0}, {"date": "2019-09-04", "close": 6599.67, "volume": 19.0}, {"date": "2019-09-05", "close": 6688.4656, "volume": 22.0}, {"date": "2019-09-06", "close": 6671.6664, "volume": 17.0}, {"date": "2019-09-09", "close": 6755.6622, "volume": 9.0}, {"date": "2019-09-10", "close": 6767.6616, "volume": 27.0}, {"date": "2019-09-11", "close": 6938.0531, "volume": 15.0}, {"date": "2019-09-12", "close": 7432.4284, "volume": 64.0}, {"date": "2019-09-13", "close": 7674.8162, "volume": 30.0}, {"date": "2019-09-16", "close": 7967.6016, "volume": 130.0}, {"date": "2019-09-17", "close": 8111.5944, "volume": 37.0}, {"date": "2019-09-18", "close": 8351.5824, "volume": 9.0}, {"date": "2019-09-19", "close": 8733.1633, "volume": 96.0}, {"date": "2019-09-20", "close": 8824.3588, "volume": 27.0}, {"date": "2019-09-23", "close": 9460.327, "volume": 211.0}, {"date": "2019-09-24", "close": 9059.547, "volume": 36.0}, {"date": "2019-09-25", "close": 8728.3636, "volume": 45.0}, {"date": "2019-09-26", "close": 6647.6676, "volume": 271.0}, {"date": "2019-09-27", "close": 6837.2581, "volume": 127.0}, {"date": "2019-09-30", "close": 6410.0795, "volume": 141.0}, {"date": "2019-10-01", "close": 6594.8702, "volume": 246.0}, {"date": "2019-10-02", "close": 4754.1623, "volume": 572.0}, {"date": "2019-10-03", "close": 2683.0658, "volume": 2631.0}, {"date": "2019-10-04", "close": 2483.8758, "volume": 1053.0}, {"date": "2019-10-07", "close": 2323.0838, "volume": 935.0}, {"date": "2019-10-08", "close": 2044.6978, "volume": 329.0}, {"date": "2019-10-09", "close": 2287.0856, "volume": 426.0}, {"date": "2019-10-10", "close": 2039.898, "volume": 442.0}, {"date": "2019-10-11", "close": 1823.9088, "volume": 320.0}, {"date": "2019-10-14", "close": 1946.3027, "volume": 212.0}, {"date": "2019-10-15", "close": 1927.1036, "volume": 191.0}, {"date": "2019-10-16", "close": 2044.6978, "volume": 289.0}, {"date": "2019-10-17", "close": 2205.4897, "volume": 277.0}, {"date": "2019-10-18", "close": 2083.0958, "volume": 182.0}, {"date": "2019-10-21", "close": 2035.0982, "volume": 126.0}, {"date": "2019-10-22", "close": 2015.8992, "volume": 132.0}, {"date": "2019-10-23", "close": 1972.7014, "volume": 59.0}, {"date": "2019-10-24", "close": 1855.1072, "volume": 231.0}, {"date": "2019-10-25", "close": 1881.5059, "volume": 115.0}, {"date": "2019-10-28", "close": 1816.7092, "volume": 152.0}, {"date": "2019-10-29", "close": 1711.1144, "volume": 181.0}, {"date": "2019-10-30", "close": 1727.9136, "volume": 131.0}, {"date": "2019-10-31", "close": 1600.72, "volume": 100.0}, {"date": "2019-11-01", "close": 1602.1359, "volume": 138.0}, {"date": "2019-11-04", "close": 1799.91, "volume": 3640.0}, {"date": "2019-11-05", "close": 1679.916, "volume": 414.0}, {"date": "2019-11-06", "close": 1586.3207, "volume": 249.0}, {"date": "2019-11-07", "close": 1751.9124, "volume": 470.0}, {"date": "2019-11-08", "close": 1790.3105, "volume": 179.0}, {"date": "2019-11-11", "close": 1792.7104, "volume": 73.0}, {"date": "2019-11-12", "close": 1823.9088, "volume": 140.0}, {"date": "2019-11-13", "close": 1811.9094, "volume": 78.0}, {"date": "2019-11-14", "close": 2001.4999, "volume": 144.0}, {"date": "2019-11-15", "close": 1965.5017, "volume": 93.0}, {"date": "2019-11-18", "close": 2068.6966, "volume": 88.0}, {"date": "2019-11-19", "close": 2111.8944, "volume": 84.0}, {"date": "2019-11-20", "close": 1987.1006, "volume": 94.0}, {"date": "2019-11-21", "close": 1831.1084, "volume": 383.0}, {"date": "2019-11-22", "close": 1886.3057, "volume": 26.0}, {"date": "2019-11-25", "close": 1886.3057, "volume": 40.0}, {"date": "2019-11-26", "close": 1984.7008, "volume": 139.0}, {"date": "2019-11-27", "close": 2042.2979, "volume": 20.0}, {"date": "2019-11-29", "close": 2083.0958, "volume": 20.0}, {"date": "2019-12-02", "close": 2061.4969, "volume": 18.0}, {"date": "2019-12-03", "close": 1934.3033, "volume": 39.0}, {"date": "2019-12-04", "close": 1934.2073, "volume": 29.0}, {"date": "2019-12-05", "close": 1883.9058, "volume": 74.0}, {"date": "2019-12-06", "close": 1893.5053, "volume": 12.0}, {"date": "2019-12-09", "close": 1915.1042, "volume": 28.0}, {"date": "2019-12-10", "close": 1881.5059, "volume": 21.0}, {"date": "2019-12-11", "close": 1967.9016, "volume": 48.0}, {"date": "2019-12-12", "close": 1958.3021, "volume": 38.0}, {"date": "2019-12-13", "close": 2011.0994, "volume": 20.0}, {"date": "2019-12-16", "close": 2080.696, "volume": 20.0}, {"date": "2019-12-17", "close": 2152.1644, "volume": 99.0}, {"date": "2019-12-18", "close": 2384.2808, "volume": 166.0}, {"date": "2019-12-19", "close": 2371.0814, "volume": 46.0}, {"date": "2019-12-20", "close": 2359.082, "volume": 16.0}, {"date": "2019-12-23", "close": 2442.6459, "volume": 40.0}, {"date": "2019-12-24", "close": 2313.8683, "volume": 16.0}, {"date": "2019-12-26", "close": 2150.2925, "volume": 32.0}, {"date": "2019-12-27", "close": 2190.3225, "volume": 40.0}, {"date": "2019-12-30", "close": 2047.0976, "volume": 64.0}, {"date": "2019-12-31", "close": 2013.8353, "volume": 9.0}, {"date": "2020-01-02", "close": 2080.696, "volume": 29.0}, {"date": "2020-01-03", "close": 2159.892, "volume": 42.0}, {"date": "2020-01-06", "close": 1991.9004, "volume": 73.0}, {"date": "2020-01-07", "close": 2084.3678, "volume": 40.0}, {"date": "2020-01-08", "close": 2075.3202, "volume": 6.0}, {"date": "2020-01-09", "close": 2018.2991, "volume": 192.0}, {"date": "2020-01-10", "close": 2015.8992, "volume": 26.0}, {"date": "2020-01-13", "close": 2267.8866, "volume": 498.0}, {"date": "2020-01-14", "close": 2303.8848, "volume": 124.0}, {"date": "2020-01-15", "close": 2191.0904, "volume": 37.0}, {"date": "2020-01-16", "close": 2049.4975, "volume": 117.0}, {"date": "2020-01-17", "close": 2142.6129, "volume": 121.0}, {"date": "2020-01-21", "close": 2173.3313, "volume": 76.0}, {"date": "2020-01-22", "close": 2354.2823, "volume": 81.0}, {"date": "2020-01-23", "close": 2378.2811, "volume": 14.0}, {"date": "2020-01-24", "close": 2182.7389, "volume": 18.0}, {"date": "2020-01-27", "close": 2042.2979, "volume": 65.0}, {"date": "2020-01-28", "close": 2155.0922, "volume": 9.0}, {"date": "2020-01-29", "close": 1991.9004, "volume": 24.0}, {"date": "2020-01-30", "close": 1958.3021, "volume": 29.0}, {"date": "2020-01-31", "close": 1915.1042, "volume": 26.0}, {"date": "2020-02-03", "close": 1847.9076, "volume": 16.0}, {"date": "2020-02-04", "close": 1816.7092, "volume": 83.0}, {"date": "2020-02-05", "close": 1651.1174, "volume": 118.0}, {"date": "2020-02-06", "close": 1850.4995, "volume": 38.0}, {"date": "2020-02-07", "close": 1859.907, "volume": 18.0}, {"date": "2020-02-10", "close": 1982.3009, "volume": 104.0}, {"date": "2020-02-11", "close": 1967.9016, "volume": 36.0}, {"date": "2020-02-12", "close": 2097.4951, "volume": 23.0}, {"date": "2020-02-13", "close": 1991.9004, "volume": 28.0}, {"date": "2020-02-14", "close": 1982.7809, "volume": 4.0}, {"date": "2020-02-18", "close": 2159.892, "volume": 114.0}, {"date": "2020-02-19", "close": 2102.2949, "volume": 32.0}, {"date": "2020-02-20", "close": 2150.2685, "volume": 31.0}, {"date": "2020-02-21", "close": 2255.6712, "volume": 40.0}, {"date": "2020-02-24", "close": 2095.0952, "volume": 12670.0}, {"date": "2020-02-25", "close": 1883.9058, "volume": 1226.0}, {"date": "2020-02-26", "close": 2039.898, "volume": 816.0}, {"date": "2020-02-27", "close": 1991.9004, "volume": 958.0}, {"date": "2020-02-28", "close": 2147.8926, "volume": 1941.0}, {"date": "2020-03-02", "close": 1679.916, "volume": 2710.0}, {"date": "2020-03-03", "close": 1670.3165, "volume": 1642.0}, {"date": "2020-03-04", "close": 1552.7224, "volume": 615.0}, {"date": "2020-03-05", "close": 1401.5299, "volume": 721.0}, {"date": "2020-03-06", "close": 1379.931, "volume": 517.0}, {"date": "2020-03-09", "close": 1363.1318, "volume": 1734.0}, {"date": "2020-03-10", "close": 1382.3309, "volume": 888.0}, {"date": "2020-03-11", "close": 1384.7308, "volume": 1516.0}, {"date": "2020-03-12", "close": 1197.5401, "volume": 645.0}, {"date": "2020-03-13", "close": 1139.943, "volume": 823.0}, {"date": "2020-03-16", "close": 1300.735, "volume": 676.0}, {"date": "2020-03-17", "close": 1262.3369, "volume": 385.0}, {"date": "2020-03-18", "close": 945.5527, "volume": 1144.0}, {"date": "2020-03-19", "close": 904.7548, "volume": 613.0}, {"date": "2020-03-20", "close": 1019.949, "volume": 425.0}, {"date": "2020-03-23", "close": 988.7506, "volume": 524.0}, {"date": "2020-03-24", "close": 1017.5491, "volume": 360.0}, {"date": "2020-03-25", "close": 1051.1474, "volume": 361.0}, {"date": "2020-03-26", "close": 1183.1408, "volume": 415.0}, {"date": "2020-03-27", "close": 1084.7458, "volume": 358.0}, {"date": "2020-03-30", "close": 1106.3447, "volume": 251.0}, {"date": "2020-03-31", "close": 1123.1438, "volume": 239.0}, {"date": "2020-04-01", "close": 1125.5437, "volume": 116.0}, {"date": "2020-04-02", "close": 1166.3417, "volume": 265.0}, {"date": "2020-04-03", "close": 1163.9418, "volume": 199.0}, {"date": "2020-04-06", "close": 1108.7446, "volume": 295.0}, {"date": "2020-04-07", "close": 1055.9472, "volume": 123.0}, {"date": "2020-04-08", "close": 1055.9472, "volume": 101.0}, {"date": "2020-04-09", "close": 1094.3453, "volume": 307.0}, {"date": "2020-04-13", "close": 1137.5431, "volume": 852.0}, {"date": "2020-04-14", "close": 1175.9412, "volume": 440.0}, {"date": "2020-04-15", "close": 1343.9328, "volume": 919.0}, {"date": "2020-04-16", "close": 1247.9376, "volume": 1113.0}, {"date": "2020-04-17", "close": 1247.9376, "volume": 310.0}, {"date": "2020-04-20", "close": 1257.5371, "volume": 290.0}, {"date": "2020-04-21", "close": 1257.5371, "volume": 285.0}, {"date": "2020-04-22", "close": 1264.7368, "volume": 98.0}, {"date": "2020-04-23", "close": 1271.9364, "volume": 272.0}, {"date": "2020-04-24", "close": 1346.3327, "volume": 532.0}, {"date": "2020-04-27", "close": 1353.5323, "volume": 539.0}, {"date": "2020-04-28", "close": 1334.3333, "volume": 133.0}, {"date": "2020-04-29", "close": 1355.9322, "volume": 355.0}, {"date": "2020-04-30", "close": 1317.5341, "volume": 159.0}, {"date": "2020-05-01", "close": 1239.658, "volume": 193.0}, {"date": "2020-05-04", "close": 1228.7386, "volume": 117.0}, {"date": "2020-05-05", "close": 1267.1366, "volume": 126.0}, {"date": "2020-05-06", "close": 1283.9358, "volume": 171.0}, {"date": "2020-05-07", "close": 1243.1378, "volume": 1166.0}, {"date": "2020-05-08", "close": 1257.5371, "volume": 240.0}, {"date": "2020-05-11", "close": 1261.1369, "volume": 285.0}, {"date": "2020-05-12", "close": 1336.7332, "volume": 607.0}, {"date": "2020-05-13", "close": 1223.9388, "volume": 316.0}, {"date": "2020-05-14", "close": 1156.7422, "volume": 187.0}, {"date": "2020-05-15", "close": 1195.1402, "volume": 167.0}, {"date": "2020-05-18", "close": 1202.3399, "volume": 492.0}, {"date": "2020-05-19", "close": 1219.139, "volume": 152.0}, {"date": "2020-05-20", "close": 1252.7374, "volume": 284.0}, {"date": "2020-05-21", "close": 1291.1354, "volume": 281.0}, {"date": "2020-05-22", "close": 1269.5365, "volume": 198.0}, {"date": "2020-05-26", "close": 1247.9376, "volume": 266.0}, {"date": "2020-05-27", "close": 1257.5371, "volume": 140.0}, {"date": "2020-05-28", "close": 1272.2004, "volume": 282.0}, {"date": "2020-05-29", "close": 1245.5377, "volume": 94.0}, {"date": "2020-06-01", "close": 1288.7356, "volume": 111.0}, {"date": "2020-06-02", "close": 1271.9364, "volume": 215.0}, {"date": "2020-06-03", "close": 1315.1342, "volume": 306.0}, {"date": "2020-06-04", "close": 1271.9364, "volume": 244.0}, {"date": "2020-06-05", "close": 1276.7362, "volume": 181.0}, {"date": "2020-06-08", "close": 1276.7362, "volume": 316.0}, {"date": "2020-06-09", "close": 1487.9256, "volume": 3022.0}, {"date": "2020-06-10", "close": 1410.7215, "volume": 939.0}, {"date": "2020-06-11", "close": 1274.3363, "volume": 730.0}, {"date": "2020-06-12", "close": 1305.5347, "volume": 457.0}, {"date": "2020-06-15", "close": 1367.9316, "volume": 310.0}, {"date": "2020-06-16", "close": 1341.5329, "volume": 279.0}, {"date": "2020-06-17", "close": 1420.729, "volume": 829.0}, {"date": "2020-06-18", "close": 1430.3285, "volume": 1046.0}, {"date": "2020-06-19", "close": 1413.5293, "volume": 334.0}, {"date": "2020-06-22", "close": 1377.5311, "volume": 314.0}, {"date": "2020-06-23", "close": 1535.9232, "volume": 2333.0}, {"date": "2020-06-24", "close": 1521.5239, "volume": 1203.0}, {"date": "2020-06-25", "close": 1492.7254, "volume": 425.0}, {"date": "2020-06-26", "close": 1480.726, "volume": 932.0}, {"date": "2020-06-29", "close": 1455.5272, "volume": 418.0}, {"date": "2020-06-30", "close": 1214.3393, "volume": 2872.0}, {"date": "2020-07-01", "close": 1255.1372, "volume": 477.0}, {"date": "2020-07-02", "close": 1269.5365, "volume": 267.0}, {"date": "2020-07-06", "close": 1300.735, "volume": 274.0}, {"date": "2020-07-07", "close": 1281.5359, "volume": 242.0}, {"date": "2020-07-08", "close": 1274.3363, "volume": 282.0}, {"date": "2020-07-09", "close": 1269.5365, "volume": 196.0}, {"date": "2020-07-10", "close": 1235.9382, "volume": 190.0}, {"date": "2020-07-13", "close": 1202.3399, "volume": 877.0}, {"date": "2020-07-14", "close": 1223.9388, "volume": 271.0}, {"date": "2020-07-15", "close": 1271.9364, "volume": 219.0}, {"date": "2020-07-16", "close": 1355.9322, "volume": 472.0}, {"date": "2020-07-17", "close": 1387.1306, "volume": 460.0}, {"date": "2020-07-20", "close": 1343.9328, "volume": 476.0}, {"date": "2020-07-21", "close": 1377.5311, "volume": 429.0}, {"date": "2020-07-22", "close": 1370.3315, "volume": 178.0}, {"date": "2020-07-23", "close": 1329.5335, "volume": 127.0}, {"date": "2020-07-24", "close": 1322.3339, "volume": 93.0}, {"date": "2020-07-27", "close": 1343.9328, "volume": 206.0}, {"date": "2020-07-28", "close": 1319.934, "volume": 69.0}, {"date": "2020-07-29", "close": 1363.1318, "volume": 390.0}, {"date": "2020-07-30", "close": 1339.157, "volume": 415.0}, {"date": "2020-07-31", "close": 1310.3345, "volume": 246.0}, {"date": "2020-08-03", "close": 1279.136, "volume": 299.0}, {"date": "2020-08-04", "close": 1310.3345, "volume": 105.0}, {"date": "2020-08-05", "close": 1336.7332, "volume": 86.0}, {"date": "2020-08-06", "close": 1288.7356, "volume": 75.0}, {"date": "2020-08-07", "close": 1259.937, "volume": 169.0}, {"date": "2020-08-10", "close": 1300.735, "volume": 501.0}, {"date": "2020-08-11", "close": 1267.1366, "volume": 278.0}, {"date": "2020-08-12", "close": 1245.5377, "volume": 251.0}, {"date": "2020-08-13", "close": 1279.136, "volume": 412.0}, {"date": "2020-08-14", "close": 1276.7362, "volume": 136.0}, {"date": "2020-08-17", "close": 1269.5365, "volume": 104.0}, {"date": "2020-08-18", "close": 1187.9406, "volume": 218.0}, {"date": "2020-08-19", "close": 1231.1384, "volume": 86.0}, {"date": "2020-08-20", "close": 1216.7392, "volume": 148.0}, {"date": "2020-08-21", "close": 1178.3411, "volume": 110.0}, {"date": "2020-08-24", "close": 1147.1426, "volume": 457.0}, {"date": "2020-08-25", "close": 1223.9388, "volume": 712.0}, {"date": "2020-08-26", "close": 1168.7416, "volume": 146.0}, {"date": "2020-08-27", "close": 1271.9364, "volume": 771.0}, {"date": "2020-08-28", "close": 1283.9358, "volume": 161.0}, {"date": "2020-08-31", "close": 1245.5377, "volume": 291.0}, {"date": "2020-09-01", "close": 1204.7398, "volume": 222.0}, {"date": "2020-09-02", "close": 1223.9148, "volume": 100.0}, {"date": "2020-09-03", "close": 1178.3411, "volume": 177.0}, {"date": "2020-09-04", "close": 1192.7404, "volume": 95.0}, {"date": "2020-09-08", "close": 1115.9442, "volume": 774.0}, {"date": "2020-09-09", "close": 1130.3435, "volume": 189.0}, {"date": "2020-09-10", "close": 1113.5443, "volume": 129.0}, {"date": "2020-09-11", "close": 1195.1402, "volume": 458.0}, {"date": "2020-09-14", "close": 1250.3375, "volume": 382.0}, {"date": "2020-09-15", "close": 1243.1378, "volume": 195.0}, {"date": "2020-09-16", "close": 1267.1366, "volume": 210.0}, {"date": "2020-09-17", "close": 1252.7374, "volume": 31.0}, {"date": "2020-09-18", "close": 1267.1366, "volume": 67.0}, {"date": "2020-09-21", "close": 1216.7392, "volume": 74.0}, {"date": "2020-09-22", "close": 1235.9382, "volume": 100.0}, {"date": "2020-09-23", "close": 1171.1414, "volume": 137.0}, {"date": "2020-09-24", "close": 1161.5419, "volume": 46.0}, {"date": "2020-09-25", "close": 1187.9406, "volume": 31.0}, {"date": "2020-09-28", "close": 1211.9394, "volume": 40.0}, {"date": "2020-09-29", "close": 1175.9412, "volume": 115.0}, {"date": "2020-09-30", "close": 1425.5287, "volume": 3419.0}, {"date": "2020-10-01", "close": 2109.4945, "volume": 181777.0}, {"date": "2020-10-02", "close": 2483.8758, "volume": 21638.0}, {"date": "2020-10-05", "close": 3431.8284, "volume": 30630.0}, {"date": "2020-10-06", "close": 3479.826, "volume": 8507.0}, {"date": "2020-10-07", "close": 3227.8386, "volume": 5112.0}, {"date": "2020-10-08", "close": 2745.4627, "volume": 2810.0}, {"date": "2020-10-09", "close": 2827.0586, "volume": 1436.0}, {"date": "2020-10-12", "close": 2711.8644, "volume": 1597.0}, {"date": "2020-10-13", "close": 3328.6336, "volume": 7508.0}, {"date": "2020-10-14", "close": 3175.0412, "volume": 5254.0}, {"date": "2020-10-15", "close": 3136.6432, "volume": 1616.0}, {"date": "2020-10-16", "close": 3165.4417, "volume": 1008.0}, {"date": "2020-10-19", "close": 3211.0394, "volume": 1241.0}, {"date": "2020-10-20", "close": 3311.8344, "volume": 1954.0}, {"date": "2020-10-21", "close": 3153.4423, "volume": 1013.0}, {"date": "2020-10-22", "close": 3035.8482, "volume": 974.0}, {"date": "2020-10-23", "close": 3179.841, "volume": 517.0}, {"date": "2020-10-26", "close": 2963.8518, "volume": 883.0}, {"date": "2020-10-27", "close": 2911.0544, "volume": 453.0}, {"date": "2020-10-28", "close": 2719.064, "volume": 1016.0}, {"date": "2020-10-29", "close": 2819.859, "volume": 600.0}, {"date": "2020-10-30", "close": 2649.4675, "volume": 728.0}, {"date": "2020-11-02", "close": 2743.0628, "volume": 381.0}, {"date": "2020-11-03", "close": 2889.4555, "volume": 442.0}, {"date": "2020-11-04", "close": 2776.6612, "volume": 358.0}, {"date": "2020-11-05", "close": 2829.4585, "volume": 729.0}, {"date": "2020-11-06", "close": 2759.862, "volume": 228.0}, {"date": "2020-11-09", "close": 2332.6834, "volume": 2180.0}, {"date": "2020-11-10", "close": 2267.8866, "volume": 634.0}, {"date": "2020-11-11", "close": 2318.2841, "volume": 260.0}, {"date": "2020-11-12", "close": 2291.8854, "volume": 351.0}, {"date": "2020-11-13", "close": 2227.0886, "volume": 430.0}, {"date": "2020-11-16", "close": 2080.696, "volume": 1034.0}, {"date": "2020-11-17", "close": 1994.3003, "volume": 1024.0}, {"date": "2020-11-18", "close": 2133.4933, "volume": 841.0}, {"date": "2020-11-19", "close": 2015.8992, "volume": 470.0}, {"date": "2020-11-20", "close": 2049.4975, "volume": 195.0}, {"date": "2020-11-23", "close": 1958.3021, "volume": 492.0}, {"date": "2020-11-24", "close": 2025.4987, "volume": 263.0}, {"date": "2020-11-25", "close": 2006.2997, "volume": 277.0}, {"date": "2020-11-27", "close": 2068.6966, "volume": 340.0}, {"date": "2020-11-30", "close": 2030.2985, "volume": 308.0}, {"date": "2020-12-01", "close": 1967.9016, "volume": 300.0}, {"date": "2020-12-02", "close": 1984.7008, "volume": 359.0}, {"date": "2020-12-03", "close": 2735.8632, "volume": 23535.0}, {"date": "2020-12-04", "close": 2716.6642, "volume": 2415.0}, {"date": "2020-12-07", "close": 2409.4795, "volume": 1388.0}, {"date": "2020-12-08", "close": 2546.2727, "volume": 1370.0}, {"date": "2020-12-09", "close": 2385.4807, "volume": 610.0}, {"date": "2020-12-10", "close": 2380.681, "volume": 445.0}, {"date": "2020-12-11", "close": 2435.8782, "volume": 200.0}, {"date": "2020-12-14", "close": 2359.082, "volume": 359.0}, {"date": "2020-12-15", "close": 2423.8788, "volume": 264.0}, {"date": "2020-12-16", "close": 2457.4771, "volume": 315.0}, {"date": "2020-12-17", "close": 2635.0682, "volume": 1081.0}, {"date": "2020-12-18", "close": 2613.4693, "volume": 228.0}, {"date": "2020-12-21", "close": 2611.0694, "volume": 646.0}, {"date": "2020-12-22", "close": 2558.2721, "volume": 276.0}, {"date": "2020-12-23", "close": 2491.0754, "volume": 374.0}, {"date": "2020-12-24", "close": 2505.4747, "volume": 110.0}, {"date": "2020-12-28", "close": 2392.6804, "volume": 377.0}, {"date": "2020-12-29", "close": 2239.088, "volume": 760.0}, {"date": "2020-12-30", "close": 2212.6894, "volume": 397.0}, {"date": "2020-12-31", "close": 2023.0988, "volume": 1168.0}, {"date": "2021-01-04", "close": 2315.8842, "volume": 603.0}, {"date": "2021-01-05", "close": 2308.6846, "volume": 270.0}, {"date": "2021-01-06", "close": 2222.2889, "volume": 208.0}, {"date": "2021-01-07", "close": 2380.681, "volume": 435.0}, {"date": "2021-01-08", "close": 2313.4843, "volume": 122.0}, {"date": "2021-01-11", "close": 2459.877, "volume": 305.0}, {"date": "2021-01-12", "close": 2395.0802, "volume": 332.0}, {"date": "2021-01-13", "close": 2498.2751, "volume": 230.0}, {"date": "2021-01-14", "close": 2469.4765, "volume": 217.0}, {"date": "2021-01-15", "close": 2517.4741, "volume": 256.0}, {"date": "2021-01-19", "close": 2613.4693, "volume": 714.0}, {"date": "2021-01-20", "close": 2879.856, "volume": 989.0}, {"date": "2021-01-21", "close": 2879.856, "volume": 1101.0}, {"date": "2021-01-22", "close": 2891.8554, "volume": 333.0}, {"date": "2021-01-25", "close": 2915.8542, "volume": 548.0}, {"date": "2021-01-26", "close": 2949.4525, "volume": 680.0}, {"date": "2021-01-27", "close": 2771.8614, "volume": 330.0}, {"date": "2021-01-28", "close": 2843.8578, "volume": 420.0}, {"date": "2021-01-29", "close": 2867.8566, "volume": 273.0}, {"date": "2021-02-01", "close": 3047.8476, "volume": 614.0}, {"date": "2021-02-02", "close": 3131.8434, "volume": 981.0}, {"date": "2021-02-03", "close": 3350.2325, "volume": 7250.0}, {"date": "2021-02-04", "close": 3717.4141, "volume": 2690.0}, {"date": "2021-02-05", "close": 4559.772, "volume": 8457.0}, {"date": "2021-02-08", "close": 5543.7228, "volume": 14438.0}, {"date": "2021-02-09", "close": 5759.712, "volume": 10057.0}, {"date": "2021-02-10", "close": 4602.9698, "volume": 17451.0}, {"date": "2021-02-11", "close": 5061.3469, "volume": 5153.0}, {"date": "2021-02-12", "close": 4799.76, "volume": 3391.0}, {"date": "2021-02-16", "close": 5010.9494, "volume": 3759.0}, {"date": "2021-02-17", "close": 4962.9518, "volume": 1900.0}, {"date": "2021-02-18", "close": 4557.3721, "volume": 2832.0}, {"date": "2021-02-19", "close": 4298.1851, "volume": 3314.0}, {"date": "2021-02-22", "close": 3863.8068, "volume": 3307.0}, {"date": "2021-02-23", "close": 3700.615, "volume": 3485.0}, {"date": "2021-02-24", "close": 3885.4057, "volume": 1209.0}, {"date": "2021-02-25", "close": 3626.2187, "volume": 1032.0}, {"date": "2021-02-26", "close": 3669.4165, "volume": 890.0}, {"date": "2021-03-01", "close": 3573.4213, "volume": 1431.0}, {"date": "2021-03-02", "close": 3520.624, "volume": 1229.0}, {"date": "2021-03-03", "close": 3069.4465, "volume": 2188.0}, {"date": "2021-03-04", "close": 3119.844, "volume": 1742.0}, {"date": "2021-03-05", "close": 3117.4441, "volume": 1028.0}, {"date": "2021-03-08", "close": 3115.0442, "volume": 676.0}, {"date": "2021-03-09", "close": 3043.0478, "volume": 740.0}, {"date": "2021-03-10", "close": 3189.4405, "volume": 1107.0}, {"date": "2021-03-11", "close": 3439.028, "volume": 791.0}, {"date": "2021-03-12", "close": 3455.8272, "volume": 549.0}, {"date": "2021-03-15", "close": 3400.63, "volume": 350.0}, {"date": "2021-03-16", "close": 3338.2331, "volume": 601.0}, {"date": "2021-03-17", "close": 3261.4369, "volume": 502.0}, {"date": "2021-03-18", "close": 3105.4447, "volume": 432.0}, {"date": "2021-03-19", "close": 3247.0376, "volume": 619.0}, {"date": "2021-03-22", "close": 3103.0448, "volume": 569.0}, {"date": "2021-03-23", "close": 2807.8596, "volume": 1343.0}, {"date": "2021-03-24", "close": 2740.663, "volume": 693.0}, {"date": "2021-03-25", "close": 2606.2697, "volume": 1178.0}, {"date": "2021-03-26", "close": 2647.0676, "volume": 323.0}, {"date": "2021-03-29", "close": 2555.8722, "volume": 440.0}, {"date": "2021-03-30", "close": 2543.8728, "volume": 318.0}, {"date": "2021-03-31", "close": 2661.4669, "volume": 264.0}, {"date": "2021-04-01", "close": 2709.4645, "volume": 316.0}, {"date": "2021-04-05", "close": 2735.8632, "volume": 340.0}, {"date": "2021-04-06", "close": 2680.666, "volume": 230.0}, {"date": "2021-04-07", "close": 2735.8632, "volume": 300.0}, {"date": "2021-04-08", "close": 2755.0622, "volume": 361.0}, {"date": "2021-04-09", "close": 2812.6594, "volume": 143.0}, {"date": "2021-04-12", "close": 2738.2631, "volume": 485.0}, {"date": "2021-04-13", "close": 2618.2691, "volume": 521.0}, {"date": "2021-04-14", "close": 2599.07, "volume": 255.0}, {"date": "2021-04-15", "close": 2695.0652, "volume": 530.0}, {"date": "2021-04-16", "close": 2632.6684, "volume": 356.0}, {"date": "2021-04-19", "close": 2551.0724, "volume": 381.0}, {"date": "2021-04-20", "close": 2311.0844, "volume": 871.0}, {"date": "2021-04-21", "close": 2445.4777, "volume": 469.0}, {"date": "2021-04-22", "close": 2383.0808, "volume": 311.0}, {"date": "2021-04-23", "close": 2467.0766, "volume": 367.0}, {"date": "2021-04-26", "close": 2438.2781, "volume": 268.0}, {"date": "2021-04-27", "close": 2404.6798, "volume": 271.0}, {"date": "2021-04-28", "close": 2543.8728, "volume": 433.0}, {"date": "2021-04-29", "close": 2903.8548, "volume": 2559.0}, {"date": "2021-04-30", "close": 2745.4627, "volume": 572.0}, {"date": "2021-05-03", "close": 2750.2625, "volume": 869.0}, {"date": "2021-05-04", "close": 2673.4663, "volume": 591.0}, {"date": "2021-05-05", "close": 2630.2685, "volume": 187.0}, {"date": "2021-05-06", "close": 2378.2811, "volume": 883.0}, {"date": "2021-05-07", "close": 2409.4795, "volume": 236.0}, {"date": "2021-05-10", "close": 2330.2835, "volume": 289.0}, {"date": "2021-05-11", "close": 2296.6852, "volume": 366.0}, {"date": "2021-05-12", "close": 2219.889, "volume": 278.0}, {"date": "2021-05-13", "close": 2066.2967, "volume": 752.0}, {"date": "2021-05-14", "close": 2253.4873, "volume": 362.0}, {"date": "2021-05-17", "close": 2267.8866, "volume": 86.0}, {"date": "2021-05-18", "close": 2392.6804, "volume": 316.0}, {"date": "2021-05-19", "close": 2335.0832, "volume": 199.0}, {"date": "2021-05-20", "close": 2373.4813, "volume": 249.0}, {"date": "2021-05-21", "close": 2387.8806, "volume": 195.0}, {"date": "2021-05-24", "close": 2258.2871, "volume": 165.0}, {"date": "2021-05-25", "close": 2265.4867, "volume": 103.0}, {"date": "2021-05-26", "close": 2337.4831, "volume": 197.0}, {"date": "2021-05-27", "close": 2212.6894, "volume": 263.0}, {"date": "2021-05-28", "close": 2248.6876, "volume": 209.0}, {"date": "2021-06-01", "close": 2390.2805, "volume": 394.0}, {"date": "2021-06-02", "close": 2330.2835, "volume": 201.0}, {"date": "2021-06-03", "close": 2311.0844, "volume": 303.0}, {"date": "2021-06-04", "close": 2337.4831, "volume": 219.0}, {"date": "2021-06-07", "close": 2227.0886, "volume": 363.0}, {"date": "2021-06-08", "close": 2203.0898, "volume": 269.0}, {"date": "2021-06-09", "close": 2327.8836, "volume": 335.0}, {"date": "2021-06-10", "close": 2229.4885, "volume": 128.0}, {"date": "2021-06-11", "close": 2291.8854, "volume": 566.0}, {"date": "2021-06-14", "close": 2339.883, "volume": 231.0}, {"date": "2021-06-15", "close": 2351.8824, "volume": 499.0}, {"date": "2021-06-16", "close": 2265.4867, "volume": 272.0}, {"date": "2021-06-17", "close": 2255.8872, "volume": 159.0}, {"date": "2021-06-18", "close": 2246.2877, "volume": 131.0}, {"date": "2021-06-21", "close": 2224.6888, "volume": 67.0}, {"date": "2021-06-22", "close": 2229.4885, "volume": 365.0}, {"date": "2021-06-23", "close": 2212.6894, "volume": 180.0}, {"date": "2021-06-24", "close": 2159.892, "volume": 172.0}, {"date": "2021-06-25", "close": 2227.0886, "volume": 261.0}, {"date": "2021-06-28", "close": 2191.0904, "volume": 284.0}, {"date": "2021-06-29", "close": 2140.693, "volume": 186.0}, {"date": "2021-06-30", "close": 2135.8932, "volume": 201.0}, {"date": "2021-07-01", "close": 2135.8932, "volume": 105.0}, {"date": "2021-07-02", "close": 2135.8932, "volume": 125.0}, {"date": "2021-07-06", "close": 2066.2967, "volume": 181.0}, {"date": "2021-07-07", "close": 1893.5053, "volume": 564.0}, {"date": "2021-07-08", "close": 1883.9058, "volume": 402.0}, {"date": "2021-07-09", "close": 1963.1018, "volume": 183.0}, {"date": "2021-07-12", "close": 1905.5047, "volume": 203.0}, {"date": "2021-07-13", "close": 1931.9034, "volume": 174.0}, {"date": "2021-07-14", "close": 1855.1072, "volume": 380.0}, {"date": "2021-07-15", "close": 1809.5095, "volume": 163.0}, {"date": "2021-07-16", "close": 1790.3105, "volume": 271.0}, {"date": "2021-07-19", "close": 1869.5065, "volume": 415.0}, {"date": "2021-07-20", "close": 1785.5107, "volume": 412.0}, {"date": "2021-07-21", "close": 1859.907, "volume": 197.0}, {"date": "2021-07-22", "close": 1845.5077, "volume": 128.0}, {"date": "2021-07-23", "close": 1785.5107, "volume": 127.0}, {"date": "2021-07-26", "close": 1797.5101, "volume": 99.0}, {"date": "2021-07-27", "close": 1783.1108, "volume": 85.0}, {"date": "2021-07-28", "close": 1847.9076, "volume": 119.0}, {"date": "2021-07-29", "close": 1843.1078, "volume": 211.0}, {"date": "2021-07-30", "close": 1823.9088, "volume": 167.0}, {"date": "2021-08-02", "close": 2039.898, "volume": 1043.0}, {"date": "2021-08-03", "close": 2054.2973, "volume": 559.0}, {"date": "2021-08-04", "close": 1963.1018, "volume": 305.0}, {"date": "2021-08-05", "close": 1991.9004, "volume": 256.0}, {"date": "2021-08-06", "close": 1984.7008, "volume": 120.0}, {"date": "2021-08-09", "close": 2342.2829, "volume": 1376.0}, {"date": "2021-08-10", "close": 2279.886, "volume": 1142.0}, {"date": "2021-08-11", "close": 2347.0826, "volume": 354.0}, {"date": "2021-08-12", "close": 2541.4729, "volume": 1240.0}, {"date": "2021-08-13", "close": 2440.678, "volume": 464.0}, {"date": "2021-08-16", "close": 2757.4621, "volume": 53494.0}, {"date": "2021-08-17", "close": 2469.4765, "volume": 3891.0}, {"date": "2021-08-18", "close": 2524.6738, "volume": 807.0}, {"date": "2021-08-19", "close": 2299.085, "volume": 707.0}, {"date": "2021-08-20", "close": 2479.076, "volume": 695.0}, {"date": "2021-08-23", "close": 2570.2715, "volume": 1009.0}, {"date": "2021-08-24", "close": 2481.4759, "volume": 1221.0}, {"date": "2021-08-25", "close": 2685.4657, "volume": 1655.0}, {"date": "2021-08-26", "close": 2786.2607, "volume": 558.0}, {"date": "2021-08-27", "close": 2872.6564, "volume": 1146.0}, {"date": "2021-08-30", "close": 2896.6552, "volume": 1178.0}, {"date": "2021-08-31", "close": 3326.2337, "volume": 2262.0}, {"date": "2021-09-01", "close": 2951.8524, "volume": 1431.0}, {"date": "2021-09-02", "close": 2891.8554, "volume": 725.0}, {"date": "2021-09-03", "close": 2812.6594, "volume": 578.0}, {"date": "2021-09-07", "close": 2738.2631, "volume": 638.0}, {"date": "2021-09-08", "close": 2644.6678, "volume": 382.0}, {"date": "2021-09-09", "close": 2687.8656, "volume": 403.0}, {"date": "2021-09-10", "close": 2719.064, "volume": 267.0}, {"date": "2021-09-13", "close": 2805.4597, "volume": 321.0}, {"date": "2021-09-14", "close": 2603.8698, "volume": 447.0}, {"date": "2021-09-15", "close": 2620.669, "volume": 139.0}, {"date": "2021-09-16", "close": 2639.868, "volume": 172.0}, {"date": "2021-09-17", "close": 2795.8602, "volume": 370.0}, {"date": "2021-09-20", "close": 2625.4687, "volume": 383.0}, {"date": "2021-09-21", "close": 2747.8626, "volume": 223.0}, {"date": "2021-09-22", "close": 2733.4633, "volume": 284.0}, {"date": "2021-09-23", "close": 2731.0634, "volume": 494.0}, {"date": "2021-09-24", "close": 2668.6666, "volume": 243.0}, {"date": "2021-09-27", "close": 2625.4687, "volume": 511.0}, {"date": "2021-09-28", "close": 2527.0736, "volume": 515.0}, {"date": "2021-09-29", "close": 2347.0826, "volume": 496.0}, {"date": "2021-09-30", "close": 2371.0814, "volume": 191.0}, {"date": "2021-10-01", "close": 2277.4861, "volume": 478.0}, {"date": "2021-10-04", "close": 2335.0832, "volume": 241.0}, {"date": "2021-10-05", "close": 2308.6846, "volume": 260.0}, {"date": "2021-10-06", "close": 2318.2841, "volume": 231.0}, {"date": "2021-10-07", "close": 2284.6858, "volume": 125.0}, {"date": "2021-10-08", "close": 2279.886, "volume": 139.0}, {"date": "2021-10-11", "close": 2135.8932, "volume": 314.0}, {"date": "2021-10-12", "close": 2229.4885, "volume": 292.0}, {"date": "2021-10-13", "close": 2164.6918, "volume": 257.0}, {"date": "2021-10-14", "close": 2315.8842, "volume": 230.0}, {"date": "2021-10-15", "close": 2227.0886, "volume": 129.0}, {"date": "2021-10-18", "close": 2219.889, "volume": 257.0}, {"date": "2021-10-19", "close": 2164.6918, "volume": 391.0}, {"date": "2021-10-20", "close": 2121.4939, "volume": 298.0}, {"date": "2021-10-21", "close": 2099.895, "volume": 275.0}, {"date": "2021-10-22", "close": 2027.8986, "volume": 375.0}, {"date": "2021-10-25", "close": 2104.6948, "volume": 246.0}, {"date": "2021-10-26", "close": 2059.097, "volume": 298.0}, {"date": "2021-10-27", "close": 1970.3015, "volume": 325.0}, {"date": "2021-10-28", "close": 1989.5005, "volume": 208.0}, {"date": "2021-10-29", "close": 1977.5011, "volume": 255.0}, {"date": "2021-11-01", "close": 2159.892, "volume": 472.0}, {"date": "2021-11-02", "close": 2162.2919, "volume": 316.0}, {"date": "2021-11-03", "close": 2200.69, "volume": 223.0}, {"date": "2021-11-04", "close": 2155.0922, "volume": 389.0}, {"date": "2021-11-05", "close": 2092.6954, "volume": 289.0}, {"date": "2021-11-08", "close": 2061.4969, "volume": 386.0}, {"date": "2021-11-09", "close": 2032.6984, "volume": 181.0}, {"date": "2021-11-10", "close": 2020.699, "volume": 282.0}, {"date": "2021-11-11", "close": 1955.9022, "volume": 199.0}, {"date": "2021-11-12", "close": 1982.3009, "volume": 191.0}, {"date": "2021-11-15", "close": 1970.3015, "volume": 132.0}, {"date": "2021-11-16", "close": 1960.702, "volume": 211.0}, {"date": "2021-11-17", "close": 2047.0976, "volume": 330.0}, {"date": "2021-11-18", "close": 1975.1012, "volume": 293.0}, {"date": "2021-11-19", "close": 1912.7044, "volume": 350.0}, {"date": "2021-11-22", "close": 1773.5113, "volume": 790.0}, {"date": "2021-11-23", "close": 1742.3129, "volume": 464.0}, {"date": "2021-11-24", "close": 1701.5149, "volume": 151.0}, {"date": "2021-11-26", "close": 1816.7092, "volume": 575.0}, {"date": "2021-11-29", "close": 1735.1132, "volume": 348.0}, {"date": "2021-11-30", "close": 1679.916, "volume": 412.0}, {"date": "2021-12-01", "close": 1627.1186, "volume": 387.0}, {"date": "2021-12-02", "close": 1595.9202, "volume": 335.0}, {"date": "2021-12-03", "close": 1559.922, "volume": 520.0}, {"date": "2021-12-06", "close": 1619.919, "volume": 676.0}, {"date": "2021-12-07", "close": 1713.5143, "volume": 333.0}, {"date": "2021-12-08", "close": 1653.5173, "volume": 217.0}, {"date": "2021-12-09", "close": 1612.7194, "volume": 260.0}, {"date": "2021-12-10", "close": 1595.9202, "volume": 360.0}, {"date": "2021-12-13", "close": 1586.3207, "volume": 426.0}, {"date": "2021-12-14", "close": 1485.5257, "volume": 772.0}, {"date": "2021-12-15", "close": 1574.3213, "volume": 514.0}, {"date": "2021-12-16", "close": 1444.7278, "volume": 522.0}, {"date": "2021-12-17", "close": 1504.7248, "volume": 400.0}, {"date": "2021-12-20", "close": 1516.7242, "volume": 429.0}, {"date": "2021-12-21", "close": 1495.1252, "volume": 449.0}, {"date": "2021-12-22", "close": 1490.3255, "volume": 382.0}, {"date": "2021-12-23", "close": 1487.9256, "volume": 334.0}, {"date": "2021-12-27", "close": 1511.9244, "volume": 527.0}, {"date": "2021-12-28", "close": 1406.3297, "volume": 795.0}, {"date": "2021-12-29", "close": 1394.3303, "volume": 417.0}, {"date": "2021-12-30", "close": 1420.729, "volume": 654.0}, {"date": "2021-12-31", "close": 1499.925, "volume": 775.0}, {"date": "2022-01-03", "close": 1598.3201, "volume": 405.0}, {"date": "2022-01-04", "close": 1557.5221, "volume": 296.0}, {"date": "2022-01-05", "close": 1468.7266, "volume": 380.0}, {"date": "2022-01-06", "close": 1435.1282, "volume": 191.0}, {"date": "2022-01-07", "close": 1449.5275, "volume": 120.0}, {"date": "2022-01-10", "close": 1418.3291, "volume": 358.0}, {"date": "2022-01-11", "close": 1415.9292, "volume": 189.0}, {"date": "2022-01-12", "close": 1454.3273, "volume": 153.0}, {"date": "2022-01-13", "close": 1387.1306, "volume": 151.0}, {"date": "2022-01-14", "close": 1408.7296, "volume": 180.0}, {"date": "2022-01-18", "close": 1348.7326, "volume": 219.0}, {"date": "2022-01-19", "close": 1391.9304, "volume": 347.0}, {"date": "2022-01-20", "close": 1430.3285, "volume": 1050.0}, {"date": "2022-01-21", "close": 1319.934, "volume": 528.0}, {"date": "2022-01-24", "close": 1221.5389, "volume": 861.0}, {"date": "2022-01-25", "close": 1221.5389, "volume": 291.0}, {"date": "2022-01-26", "close": 1197.5401, "volume": 218.0}, {"date": "2022-01-27", "close": 1187.9406, "volume": 224.0}, {"date": "2022-01-28", "close": 1235.9382, "volume": 237.0}, {"date": "2022-01-31", "close": 1281.5359, "volume": 167.0}, {"date": "2022-02-01", "close": 1331.9334, "volume": 133.0}, {"date": "2022-02-02", "close": 1240.738, "volume": 192.0}, {"date": "2022-02-03", "close": 1180.741, "volume": 253.0}, {"date": "2022-02-04", "close": 1187.9406, "volume": 94.0}, {"date": "2022-02-07", "close": 1216.7392, "volume": 144.0}, {"date": "2022-02-08", "close": 1219.139, "volume": 78.0}, {"date": "2022-02-09", "close": 1216.7392, "volume": 399.0}, {"date": "2022-02-10", "close": 1286.3357, "volume": 114.0}, {"date": "2022-02-11", "close": 1226.3387, "volume": 97.0}, {"date": "2022-02-14", "close": 1199.94, "volume": 193.0}, {"date": "2022-02-15", "close": 1281.5359, "volume": 125.0}, {"date": "2022-02-16", "close": 1288.7356, "volume": 262.0}, {"date": "2022-02-17", "close": 1247.9376, "volume": 63.0}, {"date": "2022-02-18", "close": 1255.1372, "volume": 64.0}, {"date": "2022-02-22", "close": 1226.3387, "volume": 104.0}, {"date": "2022-02-23", "close": 1269.5365, "volume": 132.0}, {"date": "2022-02-24", "close": 1255.1372, "volume": 147.0}, {"date": "2022-02-25", "close": 1231.1384, "volume": 110.0}, {"date": "2022-02-28", "close": 1283.9358, "volume": 122.0}, {"date": "2022-03-01", "close": 1257.5371, "volume": 87.0}, {"date": "2022-03-02", "close": 1279.136, "volume": 133.0}, {"date": "2022-03-03", "close": 1202.3399, "volume": 152.0}, {"date": "2022-03-04", "close": 1187.9406, "volume": 125.0}, {"date": "2022-03-07", "close": 1190.3405, "volume": 125.0}, {"date": "2022-03-08", "close": 1216.7392, "volume": 117.0}, {"date": "2022-03-09", "close": 1327.1336, "volume": 174.0}, {"date": "2022-03-10", "close": 1319.934, "volume": 108.0}, {"date": "2022-03-11", "close": 1274.3363, "volume": 65.0}, {"date": "2022-03-14", "close": 1255.1372, "volume": 95.0}, {"date": "2022-03-15", "close": 1214.3393, "volume": 347.0}, {"date": "2022-03-16", "close": 1231.1384, "volume": 118.0}, {"date": "2022-03-17", "close": 1267.1366, "volume": 57.0}, {"date": "2022-03-18", "close": 1286.3357, "volume": 99.0}, {"date": "2022-03-21", "close": 1300.735, "volume": 105.0}, {"date": "2022-03-22", "close": 1341.5329, "volume": 145.0}, {"date": "2022-03-23", "close": 1293.5353, "volume": 148.0}, {"date": "2022-03-24", "close": 1281.5359, "volume": 81.0}, {"date": "2022-03-25", "close": 1303.1348, "volume": 73.0}, {"date": "2022-03-28", "close": 1281.5359, "volume": 92.0}, {"date": "2022-03-29", "close": 1283.9358, "volume": 65.0}, {"date": "2022-03-30", "close": 1331.9334, "volume": 161.0}, {"date": "2022-03-31", "close": 1341.5329, "volume": 53.0}, {"date": "2022-04-01", "close": 1371.5314, "volume": 183.0}, {"date": "2022-04-04", "close": 1511.9244, "volume": 474.0}, {"date": "2022-04-05", "close": 1763.9118, "volume": 1171.0}, {"date": "2022-04-06", "close": 2073.4963, "volume": 1527.0}, {"date": "2022-04-07", "close": 1960.702, "volume": 964.0}, {"date": "2022-04-08", "close": 1948.7026, "volume": 729.0}, {"date": "2022-04-11", "close": 1699.115, "volume": 850.0}, {"date": "2022-04-12", "close": 1696.7152, "volume": 403.0}, {"date": "2022-04-13", "close": 1684.7158, "volume": 135.0}, {"date": "2022-04-14", "close": 1773.5113, "volume": 275.0}, {"date": "2022-04-18", "close": 1670.3165, "volume": 390.0}, {"date": "2022-04-19", "close": 1667.9166, "volume": 253.0}, {"date": "2022-04-20", "close": 1631.9184, "volume": 324.0}, {"date": "2022-04-21", "close": 1631.9184, "volume": 280.0}, {"date": "2022-04-22", "close": 1603.1198, "volume": 123.0}, {"date": "2022-04-25", "close": 1437.5281, "volume": 363.0}, {"date": "2022-04-26", "close": 1389.5305, "volume": 153.0}, {"date": "2022-04-27", "close": 1353.5323, "volume": 120.0}, {"date": "2022-04-28", "close": 1394.3303, "volume": 199.0}, {"date": "2022-04-29", "close": 1365.5317, "volume": 680.0}, {"date": "2022-05-02", "close": 1281.5359, "volume": 392.0}, {"date": "2022-05-03", "close": 1101.5449, "volume": 1366.0}, {"date": "2022-05-04", "close": 1003.1498, "volume": 1185.0}, {"date": "2022-05-05", "close": 914.3543, "volume": 879.0}, {"date": "2022-05-06", "close": 1027.1486, "volume": 721.0}, {"date": "2022-05-09", "close": 993.5503, "volume": 676.0}, {"date": "2022-05-10", "close": 1019.949, "volume": 435.0}, {"date": "2022-05-11", "close": 998.3501, "volume": 286.0}, {"date": "2022-05-12", "close": 976.7512, "volume": 196.0}, {"date": "2022-05-13", "close": 1027.1486, "volume": 377.0}, {"date": "2022-05-16", "close": 955.1522, "volume": 282.0}, {"date": "2022-05-17", "close": 967.1516, "volume": 200.0}, {"date": "2022-05-18", "close": 950.3525, "volume": 134.0}, {"date": "2022-05-19", "close": 976.7512, "volume": 71.0}, {"date": "2022-05-20", "close": 967.1516, "volume": 149.0}, {"date": "2022-05-23", "close": 1036.7482, "volume": 292.0}, {"date": "2022-05-24", "close": 993.5503, "volume": 211.0}, {"date": "2022-05-25", "close": 1022.3489, "volume": 45.0}, {"date": "2022-05-26", "close": 1043.9478, "volume": 118.0}, {"date": "2022-05-27", "close": 1132.7434, "volume": 208.0}, {"date": "2022-05-31", "close": 1202.3399, "volume": 453.0}, {"date": "2022-06-01", "close": 1163.9418, "volume": 142.0}, {"date": "2022-06-02", "close": 1231.1384, "volume": 343.0}, {"date": "2022-06-03", "close": 1238.3381, "volume": 191.0}, {"date": "2022-06-06", "close": 1231.1384, "volume": 224.0}, {"date": "2022-06-07", "close": 1125.5437, "volume": 354.0}, {"date": "2022-06-08", "close": 1079.946, "volume": 287.0}, {"date": "2022-06-09", "close": 1075.1462, "volume": 113.0}, {"date": "2022-06-10", "close": 1021.1489, "volume": 181.0}, {"date": "2022-06-13", "close": 926.3537, "volume": 197.0}, {"date": "2022-06-14", "close": 952.7524, "volume": 89.0}, {"date": "2022-06-15", "close": 976.7512, "volume": 87.0}, {"date": "2022-06-16", "close": 957.5521, "volume": 138.0}, {"date": "2022-06-17", "close": 957.5521, "volume": 146.0}, {"date": "2022-06-21", "close": 992.3504, "volume": 97.0}, {"date": "2022-06-22", "close": 1007.9496, "volume": 75.0}, {"date": "2022-06-23", "close": 1050.9075, "volume": 57.0}, {"date": "2022-06-24", "close": 1113.5443, "volume": 145.0}, {"date": "2022-06-27", "close": 1163.9418, "volume": 163.0}, {"date": "2022-06-28", "close": 1139.943, "volume": 190.0}, {"date": "2022-06-29", "close": 1130.3435, "volume": 101.0}, {"date": "2022-06-30", "close": 1084.7458, "volume": 91.0}, {"date": "2022-07-01", "close": 1070.3465, "volume": 59.0}, {"date": "2022-07-05", "close": 1094.3453, "volume": 106.0}, {"date": "2022-07-06", "close": 1115.9442, "volume": 155.0}, {"date": "2022-07-07", "close": 1283.9358, "volume": 454.0}, {"date": "2022-07-08", "close": 1343.9328, "volume": 252.0}, {"date": "2022-07-11", "close": 1247.9376, "volume": 330.0}, {"date": "2022-07-12", "close": 1262.8889, "volume": 94.0}, {"date": "2022-07-13", "close": 1243.1378, "volume": 64.0}, {"date": "2022-07-14", "close": 1199.94, "volume": 159.0}, {"date": "2022-07-15", "close": 1178.3411, "volume": 116.0}, {"date": "2022-07-18", "close": 1130.3435, "volume": 92.0}, {"date": "2022-07-19", "close": 1147.1426, "volume": 104.0}, {"date": "2022-07-20", "close": 1091.9454, "volume": 244.0}, {"date": "2022-07-21", "close": 1017.5491, "volume": 924.0}, {"date": "2022-07-22", "close": 1015.1492, "volume": 276.0}, {"date": "2022-07-25", "close": 995.9502, "volume": 189.0}, {"date": "2022-07-26", "close": 993.5503, "volume": 147.0}, {"date": "2022-07-27", "close": 1082.3459, "volume": 621.0}, {"date": "2022-07-28", "close": 1059.547, "volume": 224.0}, {"date": "2022-07-29", "close": 1019.949, "volume": 301.0}, {"date": "2022-08-01", "close": 1019.949, "volume": 512.0}, {"date": "2022-08-02", "close": 1072.7464, "volume": 121.0}, {"date": "2022-08-03", "close": 1142.3429, "volume": 209.0}, {"date": "2022-08-04", "close": 1216.7392, "volume": 181.0}, {"date": "2022-08-05", "close": 1238.3381, "volume": 223.0}, {"date": "2022-08-08", "close": 1226.3387, "volume": 114.0}, {"date": "2022-08-09", "close": 1135.1432, "volume": 164.0}, {"date": "2022-08-10", "close": 1168.7416, "volume": 178.0}, {"date": "2022-08-11", "close": 1216.7392, "volume": 62.0}, {"date": "2022-08-12", "close": 1221.5389, "volume": 123.0}, {"date": "2022-08-15", "close": 1252.7374, "volume": 320.0}, {"date": "2022-08-16", "close": 1235.9382, "volume": 94.0}, {"date": "2022-08-17", "close": 1243.1378, "volume": 145.0}, {"date": "2022-08-18", "close": 1202.3399, "volume": 87.0}, {"date": "2022-08-19", "close": 1228.7386, "volume": 67.0}, {"date": "2022-08-22", "close": 1269.5365, "volume": 352.0}, {"date": "2022-08-23", "close": 1267.1366, "volume": 99.0}, {"date": "2022-08-24", "close": 1408.7296, "volume": 704.0}, {"date": "2022-08-25", "close": 1367.9316, "volume": 282.0}, {"date": "2022-08-26", "close": 1375.1312, "volume": 99.0}, {"date": "2022-08-29", "close": 1319.934, "volume": 269.0}, {"date": "2022-08-30", "close": 1269.5365, "volume": 53.0}, {"date": "2022-08-31", "close": 1259.937, "volume": 102.0}, {"date": "2022-09-01", "close": 1240.738, "volume": 77.0}, {"date": "2022-09-02", "close": 1238.3381, "volume": 25.0}, {"date": "2022-09-06", "close": 1199.94, "volume": 171.0}, {"date": "2022-09-07", "close": 1233.5383, "volume": 82.0}, {"date": "2022-09-08", "close": 1171.1414, "volume": 251.0}, {"date": "2022-09-09", "close": 1175.9412, "volume": 89.0}, {"date": "2022-09-12", "close": 1264.7368, "volume": 158.0}, {"date": "2022-09-13", "close": 1216.7392, "volume": 205.0}, {"date": "2022-09-14", "close": 1240.738, "volume": 107.0}, {"date": "2022-09-15", "close": 1259.937, "volume": 172.0}, {"date": "2022-09-16", "close": 1156.7422, "volume": 272.0}, {"date": "2022-09-19", "close": 1127.9436, "volume": 197.0}, {"date": "2022-09-20", "close": 1108.7446, "volume": 160.0}, {"date": "2022-09-21", "close": 1084.7458, "volume": 75.0}, {"date": "2022-09-22", "close": 1070.3465, "volume": 257.0}, {"date": "2022-09-23", "close": 986.3507, "volume": 161.0}, {"date": "2022-09-26", "close": 1048.7476, "volume": 155.0}, {"date": "2022-09-27", "close": 1022.3489, "volume": 81.0}, {"date": "2022-09-28", "close": 1012.7494, "volume": 142.0}, {"date": "2022-09-29", "close": 993.5503, "volume": 42.0}, {"date": "2022-09-30", "close": 1019.949, "volume": 28.0}, {"date": "2022-10-03", "close": 1007.9496, "volume": 51.0}, {"date": "2022-10-04", "close": 1053.5473, "volume": 49.0}, {"date": "2022-10-05", "close": 1031.9484, "volume": 35.0}, {"date": "2022-10-06", "close": 1070.3465, "volume": 44.0}, {"date": "2022-10-07", "close": 1022.3489, "volume": 27.0}, {"date": "2022-10-10", "close": 1012.7494, "volume": 61.0}, {"date": "2022-10-11", "close": 986.3507, "volume": 52.0}, {"date": "2022-10-12", "close": 991.1504, "volume": 65.0}, {"date": "2022-10-13", "close": 1029.5485, "volume": 32.0}, {"date": "2022-10-14", "close": 1000.75, "volume": 23.0}, {"date": "2022-10-17", "close": 1046.3477, "volume": 37.0}, {"date": "2022-10-18", "close": 1046.3477, "volume": 55.0}, {"date": "2022-10-19", "close": 1016.9012, "volume": 49.0}, {"date": "2022-10-20", "close": 1015.1492, "volume": 55.0}, {"date": "2022-10-21", "close": 1043.2998, "volume": 40.0}, {"date": "2022-10-24", "close": 1003.1498, "volume": 87.0}, {"date": "2022-10-25", "close": 991.1504, "volume": 120.0}, {"date": "2022-10-26", "close": 1001.9499, "volume": 28.0}, {"date": "2022-10-27", "close": 995.9502, "volume": 67.0}, {"date": "2022-10-28", "close": 1035.5482, "volume": 156.0}, {"date": "2022-10-31", "close": 1029.5485, "volume": 34.0}, {"date": "2022-11-01", "close": 1027.4126, "volume": 36.0}, {"date": "2022-11-02", "close": 1022.3489, "volume": 148.0}, {"date": "2022-11-03", "close": 1027.1486, "volume": 58.0}, {"date": "2022-11-04", "close": 1031.9484, "volume": 23.0}, {"date": "2022-11-07", "close": 995.9742, "volume": 34.0}, {"date": "2022-11-08", "close": 1010.3495, "volume": 75.0}, {"date": "2022-11-09", "close": 1003.1498, "volume": 98.0}, {"date": "2022-11-10", "close": 1098.6891, "volume": 173.0}, {"date": "2022-11-11", "close": 1103.9448, "volume": 246.0}, {"date": "2022-11-14", "close": 1087.1456, "volume": 71.0}, {"date": "2022-11-15", "close": 1154.3423, "volume": 325.0}, {"date": "2022-11-16", "close": 1145.8707, "volume": 69.0}, {"date": "2022-11-17", "close": 1151.9424, "volume": 157.0}, {"date": "2022-11-18", "close": 1151.9184, "volume": 77.0}, {"date": "2022-11-21", "close": 1111.1444, "volume": 88.0}, {"date": "2022-11-22", "close": 1120.744, "volume": 37.0}, {"date": "2022-11-23", "close": 1123.1438, "volume": 16.0}, {"date": "2022-11-25", "close": 1118.3441, "volume": 14.0}, {"date": "2022-11-28", "close": 1113.5443, "volume": 152.0}, {"date": "2022-11-29", "close": 1079.946, "volume": 159.0}, {"date": "2022-11-30", "close": 1100.081, "volume": 185.0}, {"date": "2022-12-01", "close": 1065.5467, "volume": 95.0}, {"date": "2022-12-02", "close": 1070.3465, "volume": 62.0}, {"date": "2022-12-05", "close": 1055.9472, "volume": 29.0}, {"date": "2022-12-06", "close": 1025.9487, "volume": 116.0}, {"date": "2022-12-07", "close": 1039.148, "volume": 200.0}, {"date": "2022-12-08", "close": 1034.3483, "volume": 111.0}, {"date": "2022-12-09", "close": 1034.3483, "volume": 26.0}, {"date": "2022-12-12", "close": 998.3501, "volume": 82.0}, {"date": "2022-12-13", "close": 1017.5491, "volume": 76.0}, {"date": "2022-12-14", "close": 993.5503, "volume": 73.0}, {"date": "2022-12-15", "close": 971.9514, "volume": 233.0}, {"date": "2022-12-16", "close": 957.5521, "volume": 78.0}, {"date": "2022-12-19", "close": 923.9538, "volume": 95.0}, {"date": "2022-12-20", "close": 979.151, "volume": 101.0}, {"date": "2022-12-21", "close": 1019.949, "volume": 73.0}, {"date": "2022-12-22", "close": 964.7518, "volume": 102.0}, {"date": "2022-12-23", "close": 933.5533, "volume": 98.0}, {"date": "2022-12-27", "close": 915.5542, "volume": 140.0}, {"date": "2022-12-28", "close": 897.5551, "volume": 317.0}, {"date": "2022-12-29", "close": 974.3513, "volume": 310.0}, {"date": "2022-12-30", "close": 944.9528, "volume": 304.0}, {"date": "2023-01-03", "close": 983.9508, "volume": 136.0}, {"date": "2023-01-04", "close": 981.5509, "volume": 76.0}, {"date": "2023-01-05", "close": 995.9502, "volume": 81.0}, {"date": "2023-01-06", "close": 1019.949, "volume": 92.0}, {"date": "2023-01-09", "close": 1015.1492, "volume": 204.0}, {"date": "2023-01-10", "close": 1029.2605, "volume": 62.0}, {"date": "2023-01-11", "close": 1043.9478, "volume": 95.0}, {"date": "2023-01-12", "close": 1034.3483, "volume": 215.0}, {"date": "2023-01-13", "close": 1048.5556, "volume": 101.0}, {"date": "2023-01-17", "close": 1027.1486, "volume": 96.0}, {"date": "2023-01-18", "close": 1029.5485, "volume": 107.0}, {"date": "2023-01-19", "close": 967.1516, "volume": 85.0}, {"date": "2023-01-20", "close": 995.9502, "volume": 60.0}, {"date": "2023-01-23", "close": 1007.9496, "volume": 148.0}, {"date": "2023-01-24", "close": 1031.9484, "volume": 77.0}, {"date": "2023-01-25", "close": 1065.5467, "volume": 567.0}, {"date": "2023-01-26", "close": 1029.5485, "volume": 56.0}, {"date": "2023-01-27", "close": 1060.747, "volume": 21.0}, {"date": "2023-01-30", "close": 1063.1468, "volume": 160.0}, {"date": "2023-01-31", "close": 1051.1474, "volume": 105.0}, {"date": "2023-02-01", "close": 1048.4836, "volume": 91.0}, {"date": "2023-02-02", "close": 1046.3477, "volume": 209.0}, {"date": "2023-02-03", "close": 1055.9472, "volume": 89.0}, {"date": "2023-02-06", "close": 1075.1462, "volume": 148.0}, {"date": "2023-02-07", "close": 1091.9454, "volume": 166.0}, {"date": "2023-02-08", "close": 1084.7458, "volume": 265.0}, {"date": "2023-02-09", "close": 1055.9472, "volume": 143.0}, {"date": "2023-02-10", "close": 1043.9478, "volume": 65.0}, {"date": "2023-02-13", "close": 1031.9484, "volume": 74.0}, {"date": "2023-02-14", "close": 979.151, "volume": 145.0}, {"date": "2023-02-15", "close": 1000.342, "volume": 89.0}, {"date": "2023-02-16", "close": 986.3507, "volume": 115.0}, {"date": "2023-02-17", "close": 983.9508, "volume": 34.0}, {"date": "2023-02-21", "close": 923.9538, "volume": 118.0}, {"date": "2023-02-22", "close": 925.8017, "volume": 59.0}, {"date": "2023-02-23", "close": 935.9532, "volume": 98.0}, {"date": "2023-02-24", "close": 921.5539, "volume": 84.0}, {"date": "2023-02-27", "close": 927.5536, "volume": 124.0}, {"date": "2023-02-28", "close": 959.952, "volume": 49.0}, {"date": "2023-03-01", "close": 947.9526, "volume": 78.0}, {"date": "2023-03-02", "close": 940.753, "volume": 69.0}, {"date": "2023-03-03", "close": 945.5527, "volume": 79.0}, {"date": "2023-03-06", "close": 933.5533, "volume": 76.0}, {"date": "2023-03-07", "close": 926.4737, "volume": 32.0}, {"date": "2023-03-08", "close": 919.154, "volume": 110.0}, {"date": "2023-03-09", "close": 902.3549, "volume": 40.0}, {"date": "2023-03-10", "close": 871.1564, "volume": 141.0}, {"date": "2023-03-13", "close": 861.5569, "volume": 78.0}, {"date": "2023-03-14", "close": 851.9574, "volume": 73.0}, {"date": "2023-03-15", "close": 861.5569, "volume": 41.0}, {"date": "2023-03-16", "close": 851.9574, "volume": 71.0}, {"date": "2023-03-17", "close": 854.3573, "volume": 47.0}, {"date": "2023-03-20", "close": 878.3561, "volume": 98.0}, {"date": "2023-03-21", "close": 871.1564, "volume": 58.0}, {"date": "2023-03-22", "close": 871.1564, "volume": 23.0}, {"date": "2023-03-23", "close": 878.3561, "volume": 52.0}, {"date": "2023-03-24", "close": 856.7572, "volume": 117.0}, {"date": "2023-03-27", "close": 847.1816, "volume": 15.0}, {"date": "2023-03-28", "close": 827.9586, "volume": 86.0}, {"date": "2023-03-29", "close": 818.3591, "volume": 184.0}, {"date": "2023-03-30", "close": 839.934, "volume": 64.0}, {"date": "2023-03-31", "close": 873.5563, "volume": 111.0}, {"date": "2023-04-03", "close": 890.4275, "volume": 115.0}, {"date": "2023-04-04", "close": 602.3699, "volume": 1757.0}, {"date": "2023-04-05", "close": 628.7686, "volume": 526.0}, {"date": "2023-04-06", "close": 686.3657, "volume": 196.0}, {"date": "2023-04-10", "close": 731.9634, "volume": 756.0}, {"date": "2023-04-11", "close": 671.9664, "volume": 369.0}, {"date": "2023-04-12", "close": 693.5653, "volume": 400.0}, {"date": "2023-04-13", "close": 712.7644, "volume": 82.0}, {"date": "2023-04-14", "close": 698.3651, "volume": 115.0}, {"date": "2023-04-17", "close": 692.3654, "volume": 401.0}, {"date": "2023-04-18", "close": 695.9652, "volume": 104.0}, {"date": "2023-04-19", "close": 700.765, "volume": 156.0}, {"date": "2023-04-20", "close": 705.5647, "volume": 125.0}, {"date": "2023-04-21", "close": 710.3645, "volume": 37.0}, {"date": "2023-04-24", "close": 681.5659, "volume": 106.0}, {"date": "2023-04-25", "close": 669.5665, "volume": 56.0}, {"date": "2023-04-26", "close": 717.5641, "volume": 114.0}, {"date": "2023-04-27", "close": 693.5653, "volume": 74.0}, {"date": "2023-04-28", "close": 681.5659, "volume": 34.0}, {"date": "2023-05-01", "close": 676.7662, "volume": 58.0}, {"date": "2023-05-02", "close": 669.5665, "volume": 68.0}, {"date": "2023-05-03", "close": 671.9664, "volume": 57.0}, {"date": "2023-05-04", "close": 669.5665, "volume": 55.0}, {"date": "2023-05-05", "close": 657.5671, "volume": 26.0}, {"date": "2023-05-08", "close": 717.5641, "volume": 218.0}, {"date": "2023-05-09", "close": 683.9658, "volume": 103.0}, {"date": "2023-05-10", "close": 683.9658, "volume": 86.0}, {"date": "2023-05-11", "close": 676.7662, "volume": 18.0}, {"date": "2023-05-12", "close": 669.5665, "volume": 32.0}, {"date": "2023-05-15", "close": 669.5665, "volume": 50.0}, {"date": "2023-05-16", "close": 664.7668, "volume": 58.0}, {"date": "2023-05-17", "close": 659.895, "volume": 76.0}, {"date": "2023-05-18", "close": 643.1678, "volume": 41.0}, {"date": "2023-05-19", "close": 664.7668, "volume": 28.0}, {"date": "2023-05-22", "close": 657.5671, "volume": 76.0}, {"date": "2023-05-23", "close": 652.7674, "volume": 220.0}, {"date": "2023-05-24", "close": 640.768, "volume": 39.0}, {"date": "2023-05-25", "close": 638.3681, "volume": 113.0}, {"date": "2023-05-26", "close": 619.169, "volume": 60.0}, {"date": "2023-05-30", "close": 631.1684, "volume": 58.0}, {"date": "2023-05-31", "close": 628.7686, "volume": 112.0}, {"date": "2023-06-01", "close": 609.5695, "volume": 93.0}, {"date": "2023-06-02", "close": 634.7683, "volume": 80.0}, {"date": "2023-06-05", "close": 635.9682, "volume": 125.0}, {"date": "2023-06-06", "close": 621.5689, "volume": 281.0}, {"date": "2023-06-07", "close": 647.9676, "volume": 242.0}, {"date": "2023-06-08", "close": 647.9676, "volume": 59.0}, {"date": "2023-06-09", "close": 642.7359, "volume": 40.0}, {"date": "2023-06-12", "close": 619.169, "volume": 186.0}, {"date": "2023-06-13", "close": 645.5677, "volume": 144.0}, {"date": "2023-06-14", "close": 679.166, "volume": 184.0}, {"date": "2023-06-15", "close": 674.3663, "volume": 166.0}, {"date": "2023-06-16", "close": 691.1654, "volume": 55.0}, {"date": "2023-06-20", "close": 683.9658, "volume": 42.0}, {"date": "2023-06-21", "close": 659.967, "volume": 28.0}, {"date": "2023-06-22", "close": 650.3675, "volume": 65.0}, {"date": "2023-06-23", "close": 650.3675, "volume": 54.0}, {"date": "2023-06-26", "close": 647.9676, "volume": 89.0}, {"date": "2023-06-27", "close": 669.5665, "volume": 51.0}, {"date": "2023-06-28", "close": 643.1678, "volume": 68.0}, {"date": "2023-06-29", "close": 617.9691, "volume": 52.0}, {"date": "2023-06-30", "close": 630.5205, "volume": 8.0}, {"date": "2023-07-03", "close": 622.7689, "volume": 80.0}, {"date": "2023-07-05", "close": 617.9691, "volume": 100.0}, {"date": "2023-07-06", "close": 585.5707, "volume": 112.0}, {"date": "2023-07-07", "close": 563.9718, "volume": 303.0}, {"date": "2023-07-10", "close": 578.3711, "volume": 35.0}, {"date": "2023-07-11", "close": 573.5713, "volume": 85.0}, {"date": "2023-07-12", "close": 583.1708, "volume": 80.0}, {"date": "2023-07-13", "close": 554.3723, "volume": 131.0}, {"date": "2023-07-14", "close": 571.1714, "volume": 98.0}, {"date": "2023-07-17", "close": 554.3723, "volume": 85.0}, {"date": "2023-07-18", "close": 556.7722, "volume": 52.0}, {"date": "2023-07-19", "close": 609.5695, "volume": 302.0}, {"date": "2023-07-20", "close": 585.5707, "volume": 70.0}, {"date": "2023-07-21", "close": 590.3705, "volume": 14.0}, {"date": "2023-07-24", "close": 616.7692, "volume": 60.0}, {"date": "2023-07-25", "close": 614.3693, "volume": 44.0}, {"date": "2023-07-26", "close": 597.5701, "volume": 62.0}, {"date": "2023-07-27", "close": 571.3634, "volume": 38.0}, {"date": "2023-07-28", "close": 597.5701, "volume": 16.0}, {"date": "2023-07-31", "close": 614.3693, "volume": 144.0}, {"date": "2023-08-01", "close": 644.4638, "volume": 75.0}, {"date": "2023-08-02", "close": 643.1918, "volume": 137.0}, {"date": "2023-08-03", "close": 712.7644, "volume": 329.0}, {"date": "2023-08-04", "close": 683.7738, "volume": 46.0}, {"date": "2023-08-07", "close": 654.8793, "volume": 94.0}, {"date": "2023-08-08", "close": 621.5689, "volume": 167.0}, {"date": "2023-08-09", "close": 631.1684, "volume": 58.0}, {"date": "2023-08-10", "close": 616.7692, "volume": 13.0}, {"date": "2023-08-11", "close": 635.9682, "volume": 63.0}, {"date": "2023-08-14", "close": 635.9682, "volume": 82.0}, {"date": "2023-08-15", "close": 626.3687, "volume": 62.0}, {"date": "2023-08-16", "close": 605.9697, "volume": 58.0}, {"date": "2023-08-17", "close": 599.97, "volume": 77.0}, {"date": "2023-08-18", "close": 602.3699, "volume": 82.0}, {"date": "2023-08-21", "close": 607.1696, "volume": 83.0}, {"date": "2023-08-22", "close": 583.1708, "volume": 68.0}, {"date": "2023-08-23", "close": 584.3708, "volume": 46.0}, {"date": "2023-08-24", "close": 575.9712, "volume": 30.0}, {"date": "2023-08-25", "close": 571.1714, "volume": 21.0}, {"date": "2023-08-28", "close": 580.771, "volume": 52.0}, {"date": "2023-08-29", "close": 585.6187, "volume": 43.0}, {"date": "2023-08-30", "close": 580.771, "volume": 25.0}, {"date": "2023-08-31", "close": 573.5713, "volume": 112.0}, {"date": "2023-09-01", "close": 563.9718, "volume": 94.0}, {"date": "2023-09-05", "close": 559.172, "volume": 135.0}, {"date": "2023-09-06", "close": 560.372, "volume": 4.0}, {"date": "2023-09-07", "close": 556.7722, "volume": 84.0}, {"date": "2023-09-08", "close": 527.9736, "volume": 131.0}, {"date": "2023-09-11", "close": 460.777, "volume": 510.0}, {"date": "2023-09-12", "close": 465.5767, "volume": 300.0}, {"date": "2023-09-13", "close": 470.3765, "volume": 66.0}, {"date": "2023-09-14", "close": 453.5773, "volume": 126.0}, {"date": "2023-09-15", "close": 453.5773, "volume": 184.0}, {"date": "2023-09-18", "close": 441.5779, "volume": 125.0}, {"date": "2023-09-19", "close": 441.5779, "volume": 46.0}, {"date": "2023-09-20", "close": 422.3789, "volume": 96.0}, {"date": "2023-09-21", "close": 376.7812, "volume": 299.0}, {"date": "2023-09-22", "close": 350.3825, "volume": 284.0}, {"date": "2023-09-25", "close": 350.3825, "volume": 226.0}, {"date": "2023-09-26", "close": 383.9808, "volume": 311.0}, {"date": "2023-09-27", "close": 383.9808, "volume": 125.0}, {"date": "2023-09-28", "close": 359.982, "volume": 71.0}, {"date": "2023-09-29", "close": 379.181, "volume": 42.0}, {"date": "2023-10-02", "close": 371.9814, "volume": 60.0}, {"date": "2023-10-03", "close": 355.2062, "volume": 66.0}, {"date": "2023-10-04", "close": 374.3813, "volume": 93.0}, {"date": "2023-10-05", "close": 371.6454, "volume": 21.0}, {"date": "2023-10-06", "close": 369.5815, "volume": 15.0}, {"date": "2023-10-09", "close": 355.1822, "volume": 147.0}, {"date": "2023-10-10", "close": 338.3831, "volume": 74.0}, {"date": "2023-10-11", "close": 335.9832, "volume": 144.0}, {"date": "2023-10-12", "close": 321.5839, "volume": 102.0}, {"date": "2023-10-13", "close": 338.3831, "volume": 97.0}, {"date": "2023-10-16", "close": 335.9832, "volume": 63.0}, {"date": "2023-10-17", "close": 335.9832, "volume": 83.0}, {"date": "2023-10-18", "close": 316.7842, "volume": 29.0}, {"date": "2023-10-19", "close": 345.5827, "volume": 192.0}, {"date": "2023-10-20", "close": 328.7836, "volume": 146.0}, {"date": "2023-10-23", "close": 316.7842, "volume": 57.0}, {"date": "2023-10-24", "close": 323.9838, "volume": 96.0}, {"date": "2023-10-25", "close": 309.5845, "volume": 51.0}, {"date": "2023-10-26", "close": 314.3843, "volume": 83.0}, {"date": "2023-10-27", "close": 319.184, "volume": 171.0}, {"date": "2023-10-30", "close": 314.3843, "volume": 71.0}, {"date": "2023-10-31", "close": 319.184, "volume": 42.0}, {"date": "2023-11-01", "close": 318.8241, "volume": 40.0}, {"date": "2023-11-02", "close": 338.3831, "volume": 112.0}, {"date": "2023-11-03", "close": 417.5791, "volume": 941.0}, {"date": "2023-11-06", "close": 503.9748, "volume": 626.0}, {"date": "2023-11-07", "close": 467.9766, "volume": 195.0}, {"date": "2023-11-08", "close": 455.9772, "volume": 96.0}, {"date": "2023-11-09", "close": 419.979, "volume": 152.0}, {"date": "2023-11-10", "close": 429.5785, "volume": 94.0}, {"date": "2023-11-13", "close": 419.979, "volume": 54.0}, {"date": "2023-11-14", "close": 410.3795, "volume": 232.0}, {"date": "2023-11-15", "close": 419.979, "volume": 72.0}, {"date": "2023-11-16", "close": 417.5791, "volume": 12.0}, {"date": "2023-11-17", "close": 417.5791, "volume": 48.0}, {"date": "2023-11-20", "close": 410.3795, "volume": 81.0}, {"date": "2023-11-21", "close": 417.5791, "volume": 144.0}, {"date": "2023-11-22", "close": 439.178, "volume": 88.0}, {"date": "2023-11-24", "close": 463.1768, "volume": 30.0}, {"date": "2023-11-27", "close": 453.5773, "volume": 33.0}, {"date": "2023-11-28", "close": 448.7776, "volume": 58.0}, {"date": "2023-11-29", "close": 448.7776, "volume": 18.0}, {"date": "2023-11-30", "close": 441.5779, "volume": 72.0}, {"date": "2023-12-01", "close": 431.9784, "volume": 61.0}, {"date": "2023-12-04", "close": 412.7794, "volume": 142.0}, {"date": "2023-12-05", "close": 422.3789, "volume": 73.0}, {"date": "2023-12-06", "close": 427.1786, "volume": 49.0}, {"date": "2023-12-07", "close": 410.3795, "volume": 53.0}, {"date": "2023-12-08", "close": 422.3789, "volume": 81.0}, {"date": "2023-12-11", "close": 395.9802, "volume": 93.0}, {"date": "2023-12-12", "close": 371.9814, "volume": 191.0}, {"date": "2023-12-13", "close": 335.9832, "volume": 609.0}, {"date": "2023-12-14", "close": 345.5827, "volume": 161.0}, {"date": "2023-12-15", "close": 338.3831, "volume": 311.0}, {"date": "2023-12-18", "close": 340.783, "volume": 216.0}, {"date": "2023-12-19", "close": 381.5809, "volume": 204.0}, {"date": "2023-12-20", "close": 469.1765, "volume": 1712.0}, {"date": "2023-12-21", "close": 547.1726, "volume": 534.0}, {"date": "2023-12-22", "close": 700.765, "volume": 2435.0}, {"date": "2023-12-26", "close": 611.9694, "volume": 1238.0}, {"date": "2023-12-27", "close": 671.9664, "volume": 671.0}, {"date": "2023-12-28", "close": 619.169, "volume": 547.0}, {"date": "2023-12-29", "close": 647.9676, "volume": 698.0}, {"date": "2024-01-02", "close": 791.9604, "volume": 1629.0}, {"date": "2024-01-03", "close": 899.955, "volume": 1595.0}, {"date": "2024-01-04", "close": 878.3561, "volume": 1435.0}, {"date": "2024-01-05", "close": 868.7566, "volume": 365.0}, {"date": "2024-01-08", "close": 789.5605, "volume": 495.0}, {"date": "2024-01-09", "close": 784.7608, "volume": 306.0}, {"date": "2024-01-10", "close": 743.9628, "volume": 357.0}, {"date": "2024-01-11", "close": 724.7638, "volume": 457.0}, {"date": "2024-01-12", "close": 688.7656, "volume": 336.0}, {"date": "2024-01-16", "close": 686.3657, "volume": 297.0}, {"date": "2024-01-17", "close": 688.7656, "volume": 150.0}, {"date": "2024-01-18", "close": 640.768, "volume": 137.0}, {"date": "2024-01-19", "close": 657.5671, "volume": 49.0}, {"date": "2024-01-22", "close": 635.9682, "volume": 113.0}, {"date": "2024-01-23", "close": 669.5665, "volume": 238.0}, {"date": "2024-01-24", "close": 719.964, "volume": 606.0}, {"date": "2024-01-25", "close": 695.9652, "volume": 235.0}, {"date": "2024-01-26", "close": 664.7668, "volume": 268.0}, {"date": "2024-01-29", "close": 609.5695, "volume": 337.0}, {"date": "2024-01-30", "close": 657.5671, "volume": 428.0}, {"date": "2024-01-31", "close": 671.9664, "volume": 220.0}, {"date": "2024-02-01", "close": 659.967, "volume": 231.0}, {"date": "2024-02-02", "close": 655.1672, "volume": 114.0}, {"date": "2024-02-05", "close": 619.169, "volume": 192.0}, {"date": "2024-02-06", "close": 619.169, "volume": 94.0}, {"date": "2024-02-07", "close": 638.3681, "volume": 256.0}, {"date": "2024-02-08", "close": 633.5683, "volume": 108.0}, {"date": "2024-02-09", "close": 671.9664, "volume": 228.0}, {"date": "2024-02-12", "close": 688.7656, "volume": 446.0}, {"date": "2024-02-13", "close": 725.9637, "volume": 407.0}, {"date": "2024-02-14", "close": 827.9586, "volume": 613.0}, {"date": "2024-02-15", "close": 770.3615, "volume": 287.0}, {"date": "2024-02-16", "close": 796.7602, "volume": 177.0}, {"date": "2024-02-20", "close": 784.7608, "volume": 283.0}, {"date": "2024-02-21", "close": 772.7614, "volume": 218.0}, {"date": "2024-02-22", "close": 741.5629, "volume": 134.0}, {"date": "2024-02-23", "close": 729.5635, "volume": 315.0}, {"date": "2024-02-26", "close": 719.964, "volume": 232.0}, {"date": "2024-02-27", "close": 734.3633, "volume": 500.0}, {"date": "2024-02-28", "close": 700.765, "volume": 163.0}, {"date": "2024-02-29", "close": 745.1627, "volume": 394.0}, {"date": "2024-03-01", "close": 770.3615, "volume": 475.0}, {"date": "2024-03-04", "close": 820.759, "volume": 334.0}, {"date": "2024-03-05", "close": 777.5611, "volume": 125.0}, {"date": "2024-03-06", "close": 806.3597, "volume": 175.0}, {"date": "2024-03-07", "close": 811.1594, "volume": 258.0}, {"date": "2024-03-08", "close": 947.9526, "volume": 1062.0}, {"date": "2024-03-11", "close": 887.9556, "volume": 669.0}, {"date": "2024-03-12", "close": 1000.75, "volume": 866.0}, {"date": "2024-03-13", "close": 1031.9484, "volume": 400.0}, {"date": "2024-03-14", "close": 988.7506, "volume": 543.0}, {"date": "2024-03-15", "close": 986.3507, "volume": 68.0}, {"date": "2024-03-18", "close": 1003.1498, "volume": 379.0}, {"date": "2024-03-19", "close": 976.7512, "volume": 161.0}, {"date": "2024-03-20", "close": 964.7518, "volume": 125.0}, {"date": "2024-03-21", "close": 861.5569, "volume": 617.0}, {"date": "2024-03-22", "close": 883.1558, "volume": 318.0}, {"date": "2024-03-25", "close": 986.3507, "volume": 656.0}, {"date": "2024-03-26", "close": 938.3531, "volume": 531.0}, {"date": "2024-03-27", "close": 926.3537, "volume": 245.0}, {"date": "2024-03-28", "close": 909.5545, "volume": 528.0}, {"date": "2024-04-01", "close": 959.952, "volume": 523.0}, {"date": "2024-04-02", "close": 969.5515, "volume": 595.0}, {"date": "2024-04-03", "close": 1034.3483, "volume": 799.0}, {"date": "2024-04-04", "close": 902.3549, "volume": 1105.0}, {"date": "2024-04-05", "close": 959.952, "volume": 512.0}, {"date": "2024-04-08", "close": 983.9508, "volume": 518.0}, {"date": "2024-04-09", "close": 979.151, "volume": 531.0}, {"date": "2024-04-10", "close": 955.1522, "volume": 366.0}, {"date": "2024-04-11", "close": 439.178, "volume": 11754.0}, {"date": "2024-04-12", "close": 379.181, "volume": 4282.0}, {"date": "2024-04-15", "close": 311.9844, "volume": 3510.0}, {"date": "2024-04-16", "close": 347.9826, "volume": 1694.0}, {"date": "2024-04-17", "close": 355.1822, "volume": 1625.0}, {"date": "2024-04-18", "close": 335.9832, "volume": 385.0}, {"date": "2024-04-19", "close": 316.7842, "volume": 453.0}, {"date": "2024-04-22", "close": 304.7848, "volume": 215.0}, {"date": "2024-04-23", "close": 316.7842, "volume": 207.0}, {"date": "2024-04-24", "close": 359.982, "volume": 540.0}, {"date": "2024-04-25", "close": 347.9826, "volume": 220.0}, {"date": "2024-04-26", "close": 345.5827, "volume": 242.0}, {"date": "2024-04-29", "close": 398.3801, "volume": 1990.0}, {"date": "2024-04-30", "close": 400.78, "volume": 445.0}, {"date": "2024-05-01", "close": 386.3807, "volume": 313.0}, {"date": "2024-05-02", "close": 388.7806, "volume": 1173.0}, {"date": "2024-05-03", "close": 388.7806, "volume": 191.0}, {"date": "2024-05-06", "close": 376.7812, "volume": 292.0}, {"date": "2024-05-07", "close": 379.181, "volume": 181.0}, {"date": "2024-05-08", "close": 371.9814, "volume": 198.0}, {"date": "2024-05-09", "close": 364.7818, "volume": 97.0}, {"date": "2024-05-10", "close": 359.982, "volume": 170.0}, {"date": "2024-05-13", "close": 350.3825, "volume": 136.0}, {"date": "2024-05-14", "close": 347.9826, "volume": 278.0}, {"date": "2024-05-15", "close": 340.783, "volume": 299.0}, {"date": "2024-05-16", "close": 335.9832, "volume": 65.0}, {"date": "2024-05-17", "close": 338.3831, "volume": 184.0}, {"date": "2024-05-20", "close": 340.783, "volume": 213.0}, {"date": "2024-05-21", "close": 357.5821, "volume": 153.0}, {"date": "2024-05-22", "close": 345.5827, "volume": 237.0}, {"date": "2024-05-23", "close": 328.7116, "volume": 71.0}, {"date": "2024-05-24", "close": 335.9832, "volume": 106.0}, {"date": "2024-05-28", "close": 331.1834, "volume": 1110.0}, {"date": "2024-05-29", "close": 314.3843, "volume": 177.0}, {"date": "2024-05-30", "close": 323.9598, "volume": 84.0}, {"date": "2024-05-31", "close": 326.3837, "volume": 30.0}, {"date": "2024-06-03", "close": 352.7824, "volume": 170.0}, {"date": "2024-06-04", "close": 323.9838, "volume": 140.0}, {"date": "2024-06-05", "close": 309.5845, "volume": 222.0}, {"date": "2024-06-06", "close": 331.1834, "volume": 548.0}, {"date": "2024-06-07", "close": 321.5839, "volume": 266.0}, {"date": "2024-06-10", "close": 326.3837, "volume": 327.0}, {"date": "2024-06-11", "close": 340.783, "volume": 267.0}, {"date": "2024-06-12", "close": 333.5833, "volume": 228.0}, {"date": "2024-06-13", "close": 354.9423, "volume": 339.0}, {"date": "2024-06-14", "close": 350.3825, "volume": 198.0}, {"date": "2024-06-17", "close": 333.5833, "volume": 1514.0}, {"date": "2024-06-18", "close": 309.5845, "volume": 488.0}, {"date": "2024-06-20", "close": 317.5281, "volume": 317.0}, {"date": "2024-06-21", "close": 326.3837, "volume": 136.0}, {"date": "2024-06-24", "close": 338.3831, "volume": 427.0}, {"date": "2024-06-25", "close": 326.3837, "volume": 538.0}, {"date": "2024-06-26", "close": 328.7836, "volume": 289.0}, {"date": "2024-06-27", "close": 359.982, "volume": 887.0}, {"date": "2024-06-28", "close": 340.783, "volume": 91.0}, {"date": "2024-07-01", "close": 331.1834, "volume": 130.0}, {"date": "2024-07-02", "close": 317.2641, "volume": 266.0}, {"date": "2024-07-03", "close": 319.184, "volume": 109.0}, {"date": "2024-07-05", "close": 321.5839, "volume": 78.0}, {"date": "2024-07-08", "close": 321.5839, "volume": 156.0}, {"date": "2024-07-09", "close": 326.3837, "volume": 230.0}, {"date": "2024-07-10", "close": 335.9832, "volume": 146.0}, {"date": "2024-07-11", "close": 340.783, "volume": 111.0}, {"date": "2024-07-12", "close": 355.1822, "volume": 114.0}, {"date": "2024-07-15", "close": 338.3831, "volume": 219.0}, {"date": "2024-07-16", "close": 338.3831, "volume": 66.0}, {"date": "2024-07-17", "close": 338.3831, "volume": 188.0}, {"date": "2024-07-18", "close": 331.1834, "volume": 52.0}, {"date": "2024-07-19", "close": 325.1837, "volume": 199.0}, {"date": "2024-07-22", "close": 328.7836, "volume": 262.0}, {"date": "2024-07-23", "close": 345.5827, "volume": 260.0}, {"date": "2024-07-24", "close": 340.783, "volume": 138.0}, {"date": "2024-07-25", "close": 333.5833, "volume": 148.0}, {"date": "2024-07-26", "close": 326.3837, "volume": 347.0}, {"date": "2024-07-29", "close": 328.7836, "volume": 82.0}, {"date": "2024-07-30", "close": 317.9841, "volume": 121.0}, {"date": "2024-07-31", "close": 321.5839, "volume": 72.0}, {"date": "2024-08-01", "close": 319.184, "volume": 219.0}, {"date": "2024-08-02", "close": 321.5839, "volume": 65.0}, {"date": "2024-08-05", "close": 295.1852, "volume": 537.0}, {"date": "2024-08-06", "close": 304.7848, "volume": 158.0}, {"date": "2024-08-07", "close": 295.1852, "volume": 113.0}, {"date": "2024-08-08", "close": 302.6249, "volume": 200.0}, {"date": "2024-08-09", "close": 299.985, "volume": 53.0}, {"date": "2024-08-12", "close": 292.7854, "volume": 51.0}, {"date": "2024-08-13", "close": 295.1852, "volume": 72.0}, {"date": "2024-08-14", "close": 295.1852, "volume": 24.0}, {"date": "2024-08-15", "close": 296.9852, "volume": 46.0}, {"date": "2024-08-16", "close": 302.5769, "volume": 113.0}, {"date": "2024-08-19", "close": 302.3849, "volume": 153.0}, {"date": "2024-08-20", "close": 302.3849, "volume": 81.0}, {"date": "2024-08-21", "close": 295.1852, "volume": 243.0}, {"date": "2024-08-22", "close": 309.5845, "volume": 203.0}, {"date": "2024-08-23", "close": 295.1852, "volume": 78.0}, {"date": "2024-08-26", "close": 287.9856, "volume": 214.0}, {"date": "2024-08-27", "close": 299.985, "volume": 388.0}, {"date": "2024-08-28", "close": 302.3849, "volume": 96.0}, {"date": "2024-08-29", "close": 298.7851, "volume": 78.0}, {"date": "2024-08-30", "close": 311.9844, "volume": 107.0}, {"date": "2024-09-03", "close": 302.3849, "volume": 74.0}, {"date": "2024-09-04", "close": 295.1852, "volume": 117.0}, {"date": "2024-09-05", "close": 295.1852, "volume": 71.0}, {"date": "2024-09-06", "close": 304.7848, "volume": 17.0}, {"date": "2024-09-09", "close": 287.9856, "volume": 79.0}, {"date": "2024-09-10", "close": 304.2808, "volume": 174.0}, {"date": "2024-09-11", "close": 314.3603, "volume": 448.0}, {"date": "2024-09-12", "close": 381.5809, "volume": 2472.0}, {"date": "2024-09-13", "close": 376.7812, "volume": 1769.0}, {"date": "2024-09-16", "close": 369.5815, "volume": 758.0}, {"date": "2024-09-17", "close": 362.3819, "volume": 1105.0}, {"date": "2024-09-18", "close": 371.9814, "volume": 1495.0}, {"date": "2024-09-19", "close": 359.982, "volume": 1244.0}, {"date": "2024-09-20", "close": 362.3819, "volume": 284.0}, {"date": "2024-09-23", "close": 355.1822, "volume": 644.0}, {"date": "2024-09-24", "close": 353.9823, "volume": 325.0}, {"date": "2024-09-25", "close": 350.3825, "volume": 167.0}, {"date": "2024-09-26", "close": 379.181, "volume": 527.0}, {"date": "2024-09-27", "close": 393.5803, "volume": 819.0}, {"date": "2024-09-30", "close": 403.1798, "volume": 445.0}, {"date": "2024-10-01", "close": 386.3807, "volume": 218.0}, {"date": "2024-10-02", "close": 371.9814, "volume": 132.0}, {"date": "2024-10-03", "close": 379.181, "volume": 83.0}, {"date": "2024-10-04", "close": 381.5809, "volume": 151.0}, {"date": "2024-10-07", "close": 367.1816, "volume": 134.0}, {"date": "2024-10-08", "close": 355.1822, "volume": 148.0}, {"date": "2024-10-09", "close": 369.5815, "volume": 54.0}, {"date": "2024-10-10", "close": 357.5821, "volume": 189.0}, {"date": "2024-10-11", "close": 350.4785, "volume": 135.0}, {"date": "2024-10-14", "close": 347.9826, "volume": 285.0}, {"date": "2024-10-15", "close": 371.9814, "volume": 308.0}, {"date": "2024-10-16", "close": 405.5797, "volume": 1535.0}, {"date": "2024-10-17", "close": 391.1804, "volume": 713.0}, {"date": "2024-10-18", "close": 364.7818, "volume": 724.0}, {"date": "2024-10-21", "close": 367.1816, "volume": 896.0}, {"date": "2024-10-22", "close": 352.7824, "volume": 720.0}, {"date": "2024-10-23", "close": 356.3822, "volume": 1200.0}, {"date": "2024-10-24", "close": 364.7818, "volume": 1066.0}, {"date": "2024-10-25", "close": 352.7824, "volume": 1148.0}, {"date": "2024-10-28", "close": 355.1822, "volume": 679.0}, {"date": "2024-10-29", "close": 343.1828, "volume": 372.0}, {"date": "2024-10-30", "close": 331.1834, "volume": 585.0}, {"date": "2024-10-31", "close": 323.9838, "volume": 1130.0}, {"date": "2024-11-01", "close": 326.3837, "volume": 385.0}, {"date": "2024-11-04", "close": 311.9844, "volume": 872.0}, {"date": "2024-11-05", "close": 308.3846, "volume": 600.0}, {"date": "2024-11-06", "close": 304.7848, "volume": 550.0}, {"date": "2024-11-07", "close": 304.7848, "volume": 671.0}, {"date": "2024-11-08", "close": 295.1852, "volume": 384.0}, {"date": "2024-11-11", "close": 287.9856, "volume": 886.0}, {"date": "2024-11-12", "close": 286.7857, "volume": 480.0}, {"date": "2024-11-13", "close": 283.1858, "volume": 485.0}, {"date": "2024-11-14", "close": 259.187, "volume": 665.0}, {"date": "2024-11-15", "close": 256.7872, "volume": 552.0}, {"date": "2024-11-18", "close": 251.9874, "volume": 828.0}, {"date": "2024-11-19", "close": 247.1876, "volume": 252.0}, {"date": "2024-11-20", "close": 234.2283, "volume": 1617.0}, {"date": "2024-11-21", "close": 201.8299, "volume": 1782.0}, {"date": "2024-11-22", "close": 223.0208, "volume": 923.0}, {"date": "2024-11-25", "close": 256.7872, "volume": 1692.0}, {"date": "2024-11-26", "close": 256.7872, "volume": 557.0}, {"date": "2024-11-27", "close": 273.5863, "volume": 1082.0}, {"date": "2024-11-29", "close": 273.5863, "volume": 128.0}, {"date": "2024-12-02", "close": 259.187, "volume": 339.0}, {"date": "2024-12-03", "close": 311.9844, "volume": 18998.0}, {"date": "2024-12-04", "close": 311.9844, "volume": 3318.0}, {"date": "2024-12-05", "close": 292.7854, "volume": 1296.0}, {"date": "2024-12-06", "close": 299.985, "volume": 973.0}, {"date": "2024-12-09", "close": 307.1846, "volume": 895.0}, {"date": "2024-12-10", "close": 299.985, "volume": 973.0}, {"date": "2024-12-11", "close": 302.3849, "volume": 873.0}, {"date": "2024-12-12", "close": 290.3855, "volume": 633.0}, {"date": "2024-12-13", "close": 287.9856, "volume": 512.0}, {"date": "2024-12-16", "close": 278.3861, "volume": 535.0}, {"date": "2024-12-17", "close": 283.1858, "volume": 920.0}, {"date": "2024-12-18", "close": 287.9856, "volume": 674.0}, {"date": "2024-12-19", "close": 283.1858, "volume": 311.0}, {"date": "2024-12-20", "close": 297.5851, "volume": 590.0}, {"date": "2024-12-23", "close": 297.5851, "volume": 414.0}, {"date": "2024-12-24", "close": 295.1852, "volume": 186.0}, {"date": "2024-12-26", "close": 299.985, "volume": 426.0}, {"date": "2024-12-27", "close": 285.5857, "volume": 915.0}, {"date": "2024-12-30", "close": 275.9862, "volume": 538.0}, {"date": "2024-12-31", "close": 280.786, "volume": 725.0}, {"date": "2025-01-02", "close": 297.5851, "volume": 393.0}, {"date": "2025-01-03", "close": 299.985, "volume": 553.0}, {"date": "2025-01-06", "close": 295.1852, "volume": 466.0}, {"date": "2025-01-07", "close": 299.985, "volume": 511.0}, {"date": "2025-01-08", "close": 283.1858, "volume": 452.0}, {"date": "2025-01-10", "close": 274.7863, "volume": 327.0}, {"date": "2025-01-13", "close": 275.9862, "volume": 254.0}, {"date": "2025-01-14", "close": 273.5863, "volume": 359.0}, {"date": "2025-01-15", "close": 275.9862, "volume": 389.0}, {"date": "2025-01-16", "close": 275.9862, "volume": 153.0}, {"date": "2025-01-17", "close": 271.1864, "volume": 190.0}, {"date": "2025-01-21", "close": 285.5857, "volume": 382.0}, {"date": "2025-01-22", "close": 285.5857, "volume": 126.0}, {"date": "2025-01-23", "close": 285.5857, "volume": 198.0}, {"date": "2025-01-24", "close": 283.1858, "volume": 205.0}, {"date": "2025-01-27", "close": 275.9862, "volume": 538.0}, {"date": "2025-01-28", "close": 271.1864, "volume": 150.0}, {"date": "2025-01-29", "close": 266.1467, "volume": 184.0}, {"date": "2025-01-30", "close": 266.3867, "volume": 200.0}, {"date": "2025-01-31", "close": 263.9868, "volume": 103.0}, {"date": "2025-02-03", "close": 259.187, "volume": 201.0}, {"date": "2025-02-04", "close": 259.187, "volume": 188.0}, {"date": "2025-02-05", "close": 263.9868, "volume": 224.0}, {"date": "2025-02-06", "close": 247.1876, "volume": 209.0}, {"date": "2025-02-07", "close": 263.9868, "volume": 127.0}, {"date": "2025-02-10", "close": 261.5869, "volume": 287.0}, {"date": "2025-02-11", "close": 254.3873, "volume": 69.0}, {"date": "2025-02-12", "close": 251.9874, "volume": 200.0}, {"date": "2025-02-13", "close": 249.5875, "volume": 162.0}, {"date": "2025-02-14", "close": 251.9874, "volume": 315.0}, {"date": "2025-02-18", "close": 251.9874, "volume": 259.0}, {"date": "2025-02-19", "close": 251.9874, "volume": 285.0}, {"date": "2025-02-20", "close": 244.4038, "volume": 143.0}, {"date": "2025-02-21", "close": 239.988, "volume": 178.0}, {"date": "2025-02-24", "close": 237.5881, "volume": 146.0}, {"date": "2025-02-25", "close": 235.1882, "volume": 253.0}, {"date": "2025-02-26", "close": 239.988, "volume": 289.0}, {"date": "2025-02-27", "close": 247.1876, "volume": 365.0}, {"date": "2025-02-28", "close": 287.9856, "volume": 1800.0}, {"date": "2025-03-03", "close": 244.7878, "volume": 8510.0}, {"date": "2025-03-04", "close": 259.187, "volume": 1232.0}, {"date": "2025-03-05", "close": 271.1864, "volume": 504.0}, {"date": "2025-03-06", "close": 275.9862, "volume": 477.0}, {"date": "2025-03-07", "close": 285.5857, "volume": 1962.0}, {"date": "2025-03-10", "close": 278.3861, "volume": 1796.0}, {"date": "2025-03-11", "close": 278.3861, "volume": 489.0}, {"date": "2025-03-12", "close": 287.9856, "volume": 328.0}, {"date": "2025-03-13", "close": 261.5869, "volume": 508.0}, {"date": "2025-03-14", "close": 292.7854, "volume": 987.0}, {"date": "2025-03-17", "close": 275.9862, "volume": 739.0}, {"date": "2025-03-18", "close": 273.5863, "volume": 632.0}, {"date": "2025-03-19", "close": 268.7866, "volume": 400.0}, {"date": "2025-03-20", "close": 261.5869, "volume": 666.0}, {"date": "2025-03-21", "close": 250.7875, "volume": 317.0}, {"date": "2025-03-24", "close": 244.7878, "volume": 704.0}, {"date": "2025-03-25", "close": 261.5869, "volume": 191.0}, {"date": "2025-03-26", "close": 251.9874, "volume": 445.0}, {"date": "2025-03-27", "close": 242.3879, "volume": 98.0}, {"date": "2025-03-28", "close": 244.7878, "volume": 214.0}, {"date": "2025-03-31", "close": 232.8364, "volume": 443.0}, {"date": "2025-04-01", "close": 227.9886, "volume": 374.0}, {"date": "2025-04-02", "close": 242.3879, "volume": 460.0}, {"date": "2025-04-03", "close": 227.1246, "volume": 248.0}, {"date": "2025-04-04", "close": 213.1093, "volume": 433.0}, {"date": "2025-04-07", "close": 213.5893, "volume": 340.0}, {"date": "2025-04-08", "close": 218.3891, "volume": 302.0}, {"date": "2025-04-09", "close": 220.789, "volume": 468.0}, {"date": "2025-04-10", "close": 220.789, "volume": 93.0}, {"date": "2025-04-11", "close": 215.3892, "volume": 153.0}, {"date": "2025-04-14", "close": 212.6774, "volume": 171.0}, {"date": "2025-04-15", "close": 213.9503, "volume": 255.0}, {"date": "2025-04-16", "close": 206.3897, "volume": 171.0}, {"date": "2025-04-17", "close": 206.3897, "volume": 51.0}, {"date": "2025-04-21", "close": 211.1894, "volume": 184.0}, {"date": "2025-04-22", "close": 213.5893, "volume": 202.0}, {"date": "2025-04-23", "close": 220.789, "volume": 190.0}, {"date": "2025-04-24", "close": 230.3885, "volume": 400.0}, {"date": "2025-04-25", "close": 236.2682, "volume": 109.0}, {"date": "2025-04-28", "close": 247.1876, "volume": 374.0}, {"date": "2025-04-29", "close": 250.9315, "volume": 176.0}, {"date": "2025-04-30", "close": 244.7878, "volume": 360.0}, {"date": "2025-05-01", "close": 251.9874, "volume": 156.0}, {"date": "2025-05-02", "close": 249.5875, "volume": 161.0}, {"date": "2025-05-05", "close": 249.5875, "volume": 250.0}, {"date": "2025-05-06", "close": 263.9868, "volume": 444.0}, {"date": "2025-05-07", "close": 251.9874, "volume": 244.0}, {"date": "2025-05-08", "close": 249.5875, "volume": 147.0}, {"date": "2025-05-09", "close": 244.7878, "volume": 164.0}, {"date": "2025-05-12", "close": 240.702, "volume": 160.0}, {"date": "2025-05-13", "close": 239.988, "volume": 348.0}, {"date": "2025-05-14", "close": 247.1876, "volume": 452.0}, {"date": "2025-05-15", "close": 247.1876, "volume": 54.0}, {"date": "2025-05-16", "close": 239.988, "volume": 236.0}, {"date": "2025-05-19", "close": 237.5881, "volume": 324.0}, {"date": "2025-05-20", "close": 237.5881, "volume": 226.0}, {"date": "2025-05-21", "close": 235.0682, "volume": 232.0}, {"date": "2025-05-22", "close": 230.8925, "volume": 79.0}, {"date": "2025-05-23", "close": 233.9883, "volume": 70.0}, {"date": "2025-05-27", "close": 238.7905, "volume": 285.0}, {"date": "2025-05-28", "close": 227.9886, "volume": 405.0}, {"date": "2025-05-29", "close": 225.013, "volume": 201.0}, {"date": "2025-05-30", "close": 224.6288, "volume": 28.0}, {"date": "2025-06-02", "close": 225.5887, "volume": 166.0}, {"date": "2025-06-03", "close": 225.6607, "volume": 192.0}, {"date": "2025-06-04", "close": 223.1888, "volume": 128.0}, {"date": "2025-06-05", "close": 220.789, "volume": 98.0}, {"date": "2025-06-06", "close": 232.1644, "volume": 240.0}, {"date": "2025-06-09", "close": 225.5887, "volume": 145.0}, {"date": "2025-06-10", "close": 230.3885, "volume": 174.0}, {"date": "2025-06-11", "close": 226.0687, "volume": 126.0}, {"date": "2025-06-12", "close": 225.5887, "volume": 70.0}, {"date": "2025-06-13", "close": 215.9892, "volume": 92.0}, {"date": "2025-06-16", "close": 247.1876, "volume": 1205.0}, {"date": "2025-06-17", "close": 247.1876, "volume": 162.0}, {"date": "2025-06-18", "close": 250.7875, "volume": 390.0}, {"date": "2025-06-20", "close": 261.5869, "volume": 580.0}, {"date": "2025-06-23", "close": 278.3861, "volume": 954.0}, {"date": "2025-06-24", "close": 285.5857, "volume": 991.0}, {"date": "2025-06-25", "close": 302.3849, "volume": 872.0}, {"date": "2025-06-26", "close": 290.3855, "volume": 280.0}, {"date": "2025-06-27", "close": 287.9856, "volume": 284.0}, {"date": "2025-06-30", "close": 268.7866, "volume": 819.0}, {"date": "2025-07-01", "close": 268.7866, "volume": 227.0}, {"date": "2025-07-02", "close": 271.1864, "volume": 141.0}, {"date": "2025-07-03", "close": 283.1858, "volume": 588.0}, {"date": "2025-07-07", "close": 290.3855, "volume": 419.0}, {"date": "2025-07-08", "close": 283.1858, "volume": 262.0}, {"date": "2025-07-09", "close": 311.9844, "volume": 1332.0}, {"date": "2025-07-10", "close": 321.5839, "volume": 1008.0}, {"date": "2025-07-11", "close": 307.1846, "volume": 450.0}, {"date": "2025-07-14", "close": 307.1846, "volume": 556.0}, {"date": "2025-07-15", "close": 295.1852, "volume": 129.0}, {"date": "2025-07-16", "close": 295.1852, "volume": 112.0}, {"date": "2025-07-17", "close": 287.9856, "volume": 253.0}, {"date": "2025-07-18", "close": 285.5857, "volume": 310.0}, {"date": "2025-07-21", "close": 285.5857, "volume": 400.0}, {"date": "2025-07-22", "close": 283.1858, "volume": 577.0}, {"date": "2025-07-23", "close": 280.786, "volume": 406.0}, {"date": "2025-07-24", "close": 274.0663, "volume": 232.0}, {"date": "2025-07-25", "close": 269.2665, "volume": 164.0}, {"date": "2025-07-28", "close": 302.3849, "volume": 4373.0}, {"date": "2025-07-29", "close": 340.783, "volume": 2796.0}, {"date": "2025-07-30", "close": 369.5815, "volume": 4217.0}, {"date": "2025-07-31", "close": 357.5821, "volume": 1301.0}, {"date": "2025-08-01", "close": 347.9826, "volume": 1045.0}, {"date": "2025-08-04", "close": 355.1822, "volume": 3415.0}, {"date": "2025-08-05", "close": 333.5833, "volume": 2193.0}, {"date": "2025-08-06", "close": 323.9838, "volume": 1371.0}, {"date": "2025-08-07", "close": 323.9838, "volume": 892.0}, {"date": "2025-08-08", "close": 343.1828, "volume": 1022.0}, {"date": "2025-08-11", "close": 352.7824, "volume": 1949.0}, {"date": "2025-08-12", "close": 376.7812, "volume": 2122.0}, {"date": "2025-08-13", "close": 374.3813, "volume": 4334.0}, {"date": "2025-08-14", "close": 427.1786, "volume": 3958.0}, {"date": "2025-08-15", "close": 436.7782, "volume": 9530.0}, {"date": "2025-08-18", "close": 299.985, "volume": 44102.0}, {"date": "2025-08-19", "close": 251.9874, "volume": 12214.0}, {"date": "2025-08-20", "close": 263.9868, "volume": 3682.0}, {"date": "2025-08-21", "close": 247.1876, "volume": 3937.0}, {"date": "2025-08-22", "close": 251.9874, "volume": 3767.0}, {"date": "2025-08-25", "close": 259.187, "volume": 2654.0}, {"date": "2025-08-26", "close": 259.187, "volume": 1597.0}, {"date": "2025-08-27", "close": 261.5869, "volume": 1828.0}, {"date": "2025-08-28", "close": 249.5875, "volume": 1259.0}, {"date": "2025-08-29", "close": 251.9874, "volume": 871.0}, {"date": "2025-09-02", "close": 254.3873, "volume": 811.0}, {"date": "2025-09-03", "close": 254.3873, "volume": 909.0}, {"date": "2025-09-04", "close": 256.7872, "volume": 1151.0}, {"date": "2025-09-05", "close": 254.3873, "volume": 774.0}, {"date": "2025-09-08", "close": 249.5875, "volume": 1065.0}, {"date": "2025-09-09", "close": 247.1876, "volume": 769.0}, {"date": "2025-09-10", "close": 243.5878, "volume": 987.0}, {"date": "2025-09-11", "close": 256.7872, "volume": 1208.0}, {"date": "2025-09-12", "close": 256.7872, "volume": 953.0}, {"date": "2025-09-15", "close": 255.5872, "volume": 600.0}, {"date": "2025-09-16", "close": 259.187, "volume": 540.0}, {"date": "2025-09-17", "close": 251.9874, "volume": 562.0}, {"date": "2025-09-18", "close": 251.9874, "volume": 669.0}, {"date": "2025-09-19", "close": 250.7875, "volume": 294.0}, {"date": "2025-09-22", "close": 253.2593, "volume": 312.0}, {"date": "2025-09-23", "close": 251.9874, "volume": 1139.0}, {"date": "2025-09-24", "close": 250.7875, "volume": 369.0}, {"date": "2025-09-25", "close": 247.1876, "volume": 585.0}, {"date": "2025-09-26", "close": 247.1876, "volume": 518.0}, {"date": "2025-09-29", "close": 242.3879, "volume": 1019.0}, {"date": "2025-09-30", "close": 249.5875, "volume": 683.0}, {"date": "2025-10-01", "close": 247.1876, "volume": 387.0}, {"date": "2025-10-02", "close": 249.5875, "volume": 490.0}, {"date": "2025-10-03", "close": 254.3873, "volume": 574.0}, {"date": "2025-10-06", "close": 274.7863, "volume": 1943.0}, {"date": "2025-10-07", "close": 271.1864, "volume": 977.0}, {"date": "2025-10-08", "close": 280.786, "volume": 1271.0}, {"date": "2025-10-09", "close": 281.9859, "volume": 1088.0}, {"date": "2025-10-10", "close": 275.9862, "volume": 538.0}, {"date": "2025-10-13", "close": 263.9868, "volume": 1172.0}, {"date": "2025-10-14", "close": 266.3867, "volume": 410.0}, {"date": "2025-10-15", "close": 278.3861, "volume": 931.0}, {"date": "2025-10-16", "close": 262.7869, "volume": 347.0}, {"date": "2025-10-17", "close": 254.3873, "volume": 353.0}, {"date": "2025-10-20", "close": 254.3873, "volume": 451.0}, {"date": "2025-10-21", "close": 262.7869, "volume": 477.0}, {"date": "2025-10-22", "close": 254.3873, "volume": 1147.0}, {"date": "2025-10-23", "close": 253.1873, "volume": 313.0}, {"date": "2025-10-24", "close": 255.5872, "volume": 521.0}, {"date": "2025-10-27", "close": 259.187, "volume": 358.0}, {"date": "2025-10-28", "close": 259.187, "volume": 821.0}, {"date": "2025-10-29", "close": 256.7872, "volume": 2120.0}, {"date": "2025-10-30", "close": 251.9874, "volume": 287.0}, {"date": "2025-10-31", "close": 251.9874, "volume": 276.0}, {"date": "2025-11-03", "close": 251.9874, "volume": 334.0}, {"date": "2025-11-04", "close": 247.1876, "volume": 241.0}, {"date": "2025-11-05", "close": 239.964, "volume": 740.0}, {"date": "2025-11-06", "close": 242.3879, "volume": 488.0}, {"date": "2025-11-07", "close": 239.988, "volume": 371.0}, {"date": "2025-11-10", "close": 239.988, "volume": 448.0}, {"date": "2025-11-11", "close": 249.5875, "volume": 244.0}, {"date": "2025-11-12", "close": 244.7878, "volume": 328.0}, {"date": "2025-11-13", "close": 237.6121, "volume": 330.0}, {"date": "2025-11-14", "close": 237.9001, "volume": 437.0}, {"date": "2025-11-17", "close": 234.0123, "volume": 288.0}, {"date": "2025-11-18", "close": 234.8043, "volume": 543.0}, {"date": "2025-11-19", "close": 225.2527, "volume": 740.0}, {"date": "2025-11-20", "close": 218.989, "volume": 563.0}, {"date": "2025-11-21", "close": 215.2212, "volume": 917.0}, {"date": "2025-11-24", "close": 244.7878, "volume": 869087.0}, {"date": "2025-11-25", "close": 235.1882, "volume": 22660.0}, {"date": "2025-11-26", "close": 215.9892, "volume": 12455.0}, {"date": "2025-11-28", "close": 232.7644, "volume": 5093.0}, {"date": "2025-12-01", "close": 220.549, "volume": 3086.0}, {"date": "2025-12-02", "close": 229.0685, "volume": 3503.0}, {"date": "2025-12-03", "close": 261.5869, "volume": 9916.0}, {"date": "2025-12-04", "close": 278.3861, "volume": 3918.0}, {"date": "2025-12-05", "close": 290.3855, "volume": 4388.0}, {"date": "2025-12-08", "close": 263.9868, "volume": 6141.0}, {"date": "2025-12-09", "close": 244.7878, "volume": 4621.0}, {"date": "2025-12-10", "close": 230.3885, "volume": 2776.0}, {"date": "2025-12-11", "close": 230.1485, "volume": 4123.0}, {"date": "2025-12-12", "close": 222.9249, "volume": 3848.0}, {"date": "2025-12-15", "close": 206.6297, "volume": 4698.0}, {"date": "2025-12-16", "close": 203.0298, "volume": 5170.0}, {"date": "2025-12-17", "close": 200.126, "volume": 3402.0}, {"date": "2025-12-18", "close": 199.574, "volume": 2054.0}, {"date": "2025-12-19", "close": 200.366, "volume": 2396.0}, {"date": "2025-12-22", "close": 197.9901, "volume": 1711.0}, {"date": "2025-12-23", "close": 198.2301, "volume": 1033.0}, {"date": "2025-12-24", "close": 185.5107, "volume": 3601.0}, {"date": "2025-12-26", "close": 179.439, "volume": 1702.0}, {"date": "2025-12-29", "close": 178.7671, "volume": 1768.0}, {"date": "2025-12-30", "close": 161.2719, "volume": 2397.0}, {"date": "2025-12-31", "close": 168.7596, "volume": 1513.0}, {"date": "2026-01-02", "close": 181.1669, "volume": 1654.0}, {"date": "2026-01-05", "close": 187.5266, "volume": 1217.0}, {"date": "2026-01-06", "close": 196.5742, "volume": 1084.0}, {"date": "2026-01-07", "close": 197.2941, "volume": 1505.0}, {"date": "2026-01-08", "close": 201.0859, "volume": 751.0}, {"date": "2026-01-09", "close": 216.3972, "volume": 1942.0}, {"date": "2026-01-12", "close": 228.6366, "volume": 2316.0}, {"date": "2026-01-13", "close": 212.2934, "volume": 1899.0}, {"date": "2026-01-14", "close": 231.9484, "volume": 2358.0}, {"date": "2026-01-15", "close": 224.1008, "volume": 4654.0}, {"date": "2026-01-16", "close": 225.5887, "volume": 1599.0}, {"date": "2026-01-20", "close": 235.1882, "volume": 1593.0}, {"date": "2026-01-21", "close": 235.4282, "volume": 2567.0}, {"date": "2026-01-22", "close": 251.9874, "volume": 2513.0}, {"date": "2026-01-23", "close": 259.187, "volume": 2229.0}, {"date": "2026-01-26", "close": 280.786, "volume": 2816.0}, {"date": "2026-01-27", "close": 287.9856, "volume": 2237.0}, {"date": "2026-01-28", "close": 275.9862, "volume": 1108.0}, {"date": "2026-01-29", "close": 249.5875, "volume": 2354.0}, {"date": "2026-01-30", "close": 242.3879, "volume": 1487.0}, {"date": "2026-02-02", "close": 249.5875, "volume": 1045.0}, {"date": "2026-02-03", "close": 261.5869, "volume": 1099.0}, {"date": "2026-02-04", "close": 263.9868, "volume": 1267.0}, {"date": "2026-02-05", "close": 278.3861, "volume": 5086.0}, {"date": "2026-02-06", "close": 278.3861, "volume": 1312.0}, {"date": "2026-02-09", "close": 275.9862, "volume": 1513.0}, {"date": "2026-02-10", "close": 275.9862, "volume": 1297.0}, {"date": "2026-02-11", "close": 273.5863, "volume": 1314.0}, {"date": "2026-02-12", "close": 263.9868, "volume": 1107.0}, {"date": "2026-02-13", "close": 266.3867, "volume": 451.0}, {"date": "2026-02-17", "close": 263.9868, "volume": 549.0}, {"date": "2026-02-18", "close": 268.7866, "volume": 642.0}, {"date": "2026-02-19", "close": 251.9874, "volume": 629.0}, {"date": "2026-02-20", "close": 242.3879, "volume": 278.0}, {"date": "2026-02-23", "close": 249.5875, "volume": 1869.0}, {"date": "2026-02-24", "close": 275.9862, "volume": 3575.0}, {"date": "2026-02-25", "close": 263.9868, "volume": 983.0}, {"date": "2026-02-26", "close": 275.9862, "volume": 640.0}, {"date": "2026-02-27", "close": 275.9862, "volume": 674.0}, {"date": "2026-03-02", "close": 278.3861, "volume": 1422.0}, {"date": "2026-03-03", "close": 271.1864, "volume": 830.0}, {"date": "2026-03-04", "close": 287.9856, "volume": 753.0}, {"date": "2026-03-05", "close": 268.7866, "volume": 448.0}, {"date": "2026-03-06", "close": 273.5863, "volume": 813.0}, {"date": "2026-03-09", "close": 278.3861, "volume": 409.0}, {"date": "2026-03-10", "close": 278.3861, "volume": 518.0}, {"date": "2026-03-11", "close": 268.7866, "volume": 457.0}, {"date": "2026-03-12", "close": 256.7872, "volume": 927.0}, {"date": "2026-03-13", "close": 249.5875, "volume": 441.0}, {"date": "2026-03-16", "close": 259.187, "volume": 498.0}, {"date": "2026-03-17", "close": 263.9868, "volume": 641.0}, {"date": "2026-03-18", "close": 261.5869, "volume": 1028.0}, {"date": "2026-03-19", "close": 259.187, "volume": 369.0}, {"date": "2026-03-20", "close": 244.7878, "volume": 1001.0}, {"date": "2026-03-23", "close": 266.3867, "volume": 1155.0}, {"date": "2026-03-24", "close": 263.9868, "volume": 1243.0}, {"date": "2026-03-25", "close": 287.9856, "volume": 52508.0}, {"date": "2026-03-26", "close": 261.5869, "volume": 3253.0}, {"date": "2026-03-27", "close": 251.9874, "volume": 962.0}, {"date": "2026-03-30", "close": 215.9892, "volume": 1581.0}, {"date": "2026-03-31", "close": 223.2128, "volume": 1405.0}, {"date": "2026-04-01", "close": 230.9405, "volume": 2008.0}, {"date": "2026-04-02", "close": 228.4686, "volume": 1281.0}, {"date": "2026-04-06", "close": 209.6535, "volume": 1372.0}, {"date": "2026-04-07", "close": 200.006, "volume": 759.0}, {"date": "2026-04-08", "close": 223.9328, "volume": 6218.0}, {"date": "2026-04-09", "close": 227.8926, "volume": 981.0}, {"date": "2026-04-10", "close": 230.7485, "volume": 738.0}, {"date": "2026-04-13", "close": 201.1579, "volume": 7634.0}, {"date": "2026-04-14", "close": 195.8302, "volume": 3062.0}, {"date": "2026-04-15", "close": 196.7902, "volume": 1441.0}, {"date": "2026-04-16", "close": 213.2533, "volume": 7513.0}, {"date": "2026-04-17", "close": 206.2697, "volume": 1700.0}, {"date": "2026-04-20", "close": 210.2055, "volume": 1639.0}, {"date": "2026-04-21", "close": 210.8295, "volume": 1979.0}, {"date": "2026-04-22", "close": 213.2533, "volume": 1625.0}, {"date": "2026-04-23", "close": 217.5971, "volume": 2074.0}, {"date": "2026-04-24", "close": 213.2293, "volume": 1070.0}, {"date": "2026-04-27", "close": 211.7414, "volume": 1156.0}, {"date": "2026-04-28", "close": 198.2301, "volume": 1307.0}, {"date": "2026-04-29", "close": 192.3504, "volume": 1561.0}, {"date": "2026-04-30", "close": 196.7422, "volume": 855.0}, {"date": "2026-05-01", "close": 195.8302, "volume": 1187.0}, {"date": "2026-05-04", "close": 204.5178, "volume": 1233.0}, {"date": "2026-05-05", "close": 196.7422, "volume": 1015.0}, {"date": "2026-05-06", "close": 199.91, "volume": 1136.0}, {"date": "2026-05-07", "close": 192.7344, "volume": 793.0}, {"date": "2026-05-08", "close": 184.7908, "volume": 1422.0}, {"date": "2026-05-11", "close": 178.3591, "volume": 1147.0}, {"date": "2026-05-12", "close": 179.823, "volume": 753.0}, {"date": "2026-05-13", "close": 175.7672, "volume": 1040.0}, {"date": "2026-05-14", "close": 175.7192, "volume": 874.0}, {"date": "2026-05-15", "close": 172.9354, "volume": 937.0}, {"date": "2026-05-18", "close": 167.3436, "volume": 522.0}, {"date": "2026-05-19", "close": 169.0715, "volume": 407.0}, {"date": "2026-05-20", "close": 168.8316, "volume": 562.0}, {"date": "2026-05-21", "close": 172.8394, "volume": 529.0}, {"date": "2026-05-22", "close": 172.1914, "volume": 467.0}, {"date": "2026-05-26", "close": 164.1518, "volume": 2476.0}, {"date": "2026-05-27", "close": 187.6706, "volume": 5534.0}, {"date": "2026-05-28", "close": 183.4468, "volume": 4563.0}, {"date": "2026-05-29", "close": 194.4623, "volume": 3145.0}, {"date": "2026-06-01", "close": 207.2056, "volume": 3388.0}, {"date": "2026-06-02", "close": 203.9658, "volume": 2924.0}, {"date": "2026-06-03", "close": 203.9898, "volume": 2045.0}, {"date": "2026-06-04", "close": 189.7105, "volume": 1602.0}, {"date": "2026-06-05", "close": 170.3915, "volume": 1282.0}, {"date": "2026-06-08", "close": 171.3994, "volume": 475.0}, {"date": "2026-06-09", "close": 166.2157, "volume": 1481.0}, {"date": "2026-06-10", "close": 161.4159, "volume": 1235.0}, {"date": "2026-06-11", "close": 172.5514, "volume": 769.0}, {"date": "2026-06-12", "close": 160.816, "volume": 751.0}, {"date": "2026-06-15", "close": 158.4161, "volume": 1276.0}, {"date": "2026-06-16", "close": 151.2404, "volume": 1294.0}, {"date": "2026-06-17", "close": 148.3126, "volume": 1115.0}, {"date": "2026-06-18", "close": 149.2005, "volume": 1349.0}, {"date": "2026-06-22", "close": 149.5125, "volume": 4454.0}, {"date": "2026-06-23", "close": 146.5847, "volume": 1117.0}, {"date": "2026-06-24", "close": 145.2167, "volume": 1290.0}, {"date": "2026-06-25", "close": 139.313, "volume": 2076.0}, {"date": "2026-06-26", "close": 136.7932, "volume": 909.0}, {"date": "2026-06-29", "close": 139.193, "volume": 934.0}, {"date": "2026-06-30", "close": 131.9694, "volume": 1594.0}, {"date": "2026-07-01", "close": 129.9775, "volume": 2867.0}, {"date": "2026-07-02", "close": 126.6177, "volume": 2374.0}, {"date": "2026-07-06", "close": 122.8979, "volume": 1553.0}, {"date": "2026-07-07", "close": 118.5541, "volume": 4793.0}, {"date": "2026-07-08", "close": 115.3142, "volume": 3419.0}, {"date": "2026-07-09", "close": 118.4, "volume": 6136.0}, {"date": "2026-07-10", "close": 109.76, "volume": 6034.0}, {"date": "2026-07-13", "close": 106.72, "volume": 6214.0}, {"date": "2026-07-14", "close": 96.8, "volume": 3249.0}, {"date": "2026-07-15", "close": 93.44, "volume": 7316.0}, {"date": "2026-07-16", "close": 76.0, "volume": 14048.0}, {"date": "2026-07-17", "close": 74.88, "volume": 7388.0}, {"date": "2026-07-20", "close": 74.24, "volume": 6086.0}, {"date": "2026-07-21", "close": 75.68, "volume": 3797.0}, {"date": "2026-07-22", "close": 73.36, "volume": 4103.0}, {"date": "2026-07-23", "close": 69.76, "volume": 8164.0}, {"date": "2026-07-24", "close": 67.2, "volume": 6660.0}, {"date": "2026-07-27", "close": 68.16, "volume": 3710.0}, {"date": "2026-07-28", "close": 35.84, "volume": 252449.0}, {"date": "2026-07-29", "close": 36.0, "volume": 23385.0}, {"date": "2026-07-30", "close": 31.2, "volume": 19885.0}, {"date": "2026-07-31", "close": 33.44, "volume": 21367.0}, {"date": "2026-08-03", "close": 34.72, "volume": 17079.0}, {"date": "2026-08-04", "close": 33.76, "volume": 29214.0}, {"date": "2026-08-05", "close": 34.88, "volume": 17917.0}, {"date": "2026-08-06", "close": 31.68, "volume": 12686.0}, {"date": "2026-08-07", "close": 33.28, "volume": 12627.0}, {"date": "2026-08-10", "close": 32.16, "volume": 11892.0}, {"date": "2026-08-11", "close": 30.72, "volume": 11602.0}, {"date": "2026-08-12", "close": 29.44, "volume": 40251.0}, {"date": "2026-08-13", "close": 27.04, "volume": 28228.0}, {"date": "2026-08-14", "close": 25.28, "volume": 21400.0}, {"date": "2026-08-17", "close": 25.28, "volume": 10924.0}, {"date": "2026-08-18", "close": 24.32, "volume": 9251.0}, {"date": "2026-08-19", "close": 27.68, "volume": 18443.0}, {"date": "2026-08-20", "close": 24.0, "volume": 16930.0}, {"date": "2026-08-21", "close": 23.52, "volume": 9846.0}, {"date": "2026-08-24", "close": 24.16, "volume": 9296.0}, {"date": "2026-08-25", "close": 24.32, "volume": 10152.0}, {"date": "2026-08-26", "close": 24.24, "volume": 9367.0}, {"date": "2026-08-27", "close": 23.6, "volume": 32453.0}, {"date": "2026-08-28", "close": 21.6, "volume": 33207.0}, {"date": "2026-08-31", "close": 20.48, "volume": 25232.0}, {"date": "2026-09-01", "close": 20.48, "volume": 21459.0}, {"date": "2026-09-02", "close": 20.0, "volume": 14219.0}, {"date": "2026-09-03", "close": 18.56, "volume": 18374.0}, {"date": "2026-09-04", "close": 17.6, "volume": 15759.0}, {"date": "2026-09-08", "close": 17.76, "volume": 11906.0}, {"date": "2026-09-09", "close": 16.64, "volume": 17986.0}, {"date": "2026-09-10", "close": 15.6912, "volume": 17596.0}, {"date": "2026-09-11", "close": 15.352, "volume": 15999.0}, {"date": "2026-09-14", "close": 13.832, "volume": 19033.0}, {"date": "2026-09-15", "close": 14.1232, "volume": 14340.0}, {"date": "2026-09-16", "close": 12.9776, "volume": 25664.0}, {"date": "2026-09-17", "close": 11.6352, "volume": 47982.0}, {"date": "2026-09-18", "close": 12.9056, "volume": 21880.0}, {"date": "2026-09-21", "close": 11.0848, "volume": 41940.0}, {"date": "2026-09-22", "close": 10.3424, "volume": 77143.0}, {"date": "2026-09-23", "close": 10.24, "volume": 37140.0}, {"date": "2026-09-24", "close": 9.6912, "volume": 23825.0}, {"date": "2026-09-25", "close": 9.56, "volume": 19842.0}, {"date": "2026-09-28", "close": 8.224, "volume": 39438.0}, {"date": "2026-09-29", "close": 7.6816, "volume": 36734.0}, {"date": "2026-09-30", "close": 8.0448, "volume": 60764.0}, {"date": "2026-10-01", "close": 6.7632, "volume": 47293.0}, {"date": "2026-10-02", "close": 6.1968, "volume": 39444.0}, {"date": "2026-10-05", "close": 5.792, "volume": 26537.0}, {"date": "2026-10-06", "close": 5.4432, "volume": 25599.0}, {"date": "2026-10-07", "close": 4.9024, "volume": 243678.0}, {"date": "2026-10-08", "close": 4.432, "volume": 2042547.0}, {"date": "2026-10-09", "close": 4.064, "volume": 173984.0}, {"date": "2026-10-12", "close": 4.048, "volume": 55808.0}, {"date": "2026-10-13", "close": 3.5584, "volume": 54623.0}, {"date": "2026-10-14", "close": 3.4496, "volume": 34817.0}, {"date": "2026-10-15", "close": 3.5872, "volume": 35020.0}, {"date": "2026-10-16", "close": 3.28, "volume": 29981.0}, {"date": "2026-10-19", "close": 3.3184, "volume": 37965.0}, {"date": "2026-10-20", "close": 3.5792, "volume": 27969.0}, {"date": "2026-10-21", "close": 3.2352, "volume": 46603.0}, {"date": "2026-10-22", "close": 3.1872, "volume": 32819.0}, {"date": "2026-10-23", "close": 2.7744, "volume": 41187.0}, {"date": "2026-10-26", "close": 2.6032, "volume": 26483.0}, {"date": "2026-10-27", "close": 2.7, "volume": 80489.0}, {"date": "2026-10-28", "close": 2.61, "volume": 36323.0}, {"date": "2026-10-29", "close": 2.54, "volume": 49834.0}, {"date": "2026-10-30", "close": 1.78, "volume": 128298.0}], "refreshing": true}