{"ticker": "FABC", "overview": {"cik": "1086745", "ticker": "FABC", "name": "Fabric.AI, Inc.", "industry": "Communications Services, NEC", "country": "United States", "sic": "4899", "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-085157", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035850", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002478", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001493152-26-035032", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-17", "title": "Form S-3/A", "accession": "0001493152-26-033778", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001493152-26-031943", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030157", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029427", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029423", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029411", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029410", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029409", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000055", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-01", "title": "Form ARS", "accession": "0001493152-26-026659", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-01", "title": "Proxy statement", "accession": "0001493152-26-026653", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-22", "title": "Form PRE 14A", "accession": "0001493152-26-025065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023860", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-001631", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-021026", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001493152-26-021024", "price_sensitive": false}, {"form": "D", "date": "2026-05-01", "title": "Form D", "accession": "0001493152-26-020911", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-020824", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019257", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FABC", "has_prices": true, "as_of": "2026-10-30", "last": 2.06, "prev_close": 2.18, "change": -0.1200000000000001, "change_pct": -0.05504587155963307, "session_volume": 75997.0, "vwap_5": 2.042449093661023, "vwap_20": 2.1725786553296444, "vwap_60": 2.4906608547481803, "vwap_250": 3.376307973918834, "high_52w": 6.09, "low_52w": 1.78, "avg_volume_20": 95039.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-047433", "src": "INSIDERS", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 102189.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on FABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1524858/000149315226047433/0001493152-26-047433-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "0001493152-26-038455", "src": "INSIDERS", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Joshua Silverman", "who_key": "Silverman Joshua", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 331219.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on FABC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/000149315226038455/0001493152-26-038455-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001213900-26-085157", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "ALPHA CAPITAL ANSTALT moves to a 8.41% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-085157-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001595888-26-000055", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Fabric.AI, Inc.", "who_key": "Fabric.AI, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Fabric.AI, Inc. takes a 5.2% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/0001595888-26-000055-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0000930413-26-001631", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Fabric.AI, Inc.", "who_key": "Fabric.AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Fabric.AI, Inc. moves to a 9.99% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/0000930413-26-001631-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001493152-26-021026", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Fabric.AI, Inc.", "who_key": "Fabric.AI, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Fabric.AI, Inc. takes a 19.99% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/0001493152-26-021026-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0001493152-26-020824", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Diveroli Investment Group LLC", "who_key": "Diveroli Investment Group LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Diveroli Investment Group LLC raises a activist stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2076786/0001493152-26-020824-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-085157", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "ALPHA CAPITAL ANSTALT moves to a 8.41% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-085157-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001595888-26-000055", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Fabric.AI, Inc.", "who_key": "Fabric.AI, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Fabric.AI, Inc. takes a 5.2% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/0001595888-26-000055-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0000930413-26-001631", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Fabric.AI, Inc.", "who_key": "Fabric.AI, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Fabric.AI, Inc. moves to a 9.99% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/0000930413-26-001631-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001493152-26-021026", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Fabric.AI, Inc.", "who_key": "Fabric.AI, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Fabric.AI, Inc. takes a 19.99% passive stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086745/0001493152-26-021026-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0001493152-26-020824", "src": "13DG", "ticker": "FABC", "cik": "1086745", "company": "Fabric.AI, Inc.", "company_raw": "Fabric.AI, Inc.", "who": "Diveroli Investment Group LLC", "who_key": "Diveroli Investment Group LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Communications Services, NEC", "country": "United States", "headline": "Diveroli Investment Group LLC raises a activist stake in FABC", "source_url": "https://www.sec.gov/Archives/edgar/data/2076786/0001493152-26-020824-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "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": "Fabric.AI, Inc. - Common Stock", "new_value": "Fabric.AI, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001086745", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001086745", "applied": 1, "detected_at": "2026-10-24T10:54:31.849337"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493152-26-038455", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-085157", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035850", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-28", "title": "Form EFFECT", "accession": "9999999995-26-002478", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-28", "title": "Form 424B3", "accession": "0001493152-26-035032", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-17", "title": "Form S-3/A", "accession": "0001493152-26-033778", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-02", "title": "Shelf registration", "accession": "0001493152-26-031943", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030157", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029427", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029423", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029411", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029410", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001493152-26-029409", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-04", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000055", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-01", "title": "Form ARS", "accession": "0001493152-26-026659", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-01", "title": "Proxy statement", "accession": "0001493152-26-026653", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-22", "title": "Form PRE 14A", "accession": "0001493152-26-025065", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023860", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000930413-26-001631", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-021026", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001493152-26-021024", "price_sensitive": false}, {"form": "D", "date": "2026-05-01", "title": "Form D", "accession": "0001493152-26-020911", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-020824", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019257", "price_sensitive": true}], "performance": {"ticker": "FABC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 3870.6426, "volume": 1.0}, {"date": "2016-11-01", "close": 3855.2829, "volume": 2.0}, {"date": "2016-11-02", "close": 3809.2038, "volume": 3.0}, {"date": "2016-11-03", "close": 3747.765, "volume": 1.0}, {"date": "2016-11-04", "close": 3717.0457, "volume": 4.0}, {"date": "2016-11-07", "close": 3686.3263, "volume": 6.0}, {"date": "2016-11-08", "close": 3717.0457, "volume": 2.0}, {"date": "2016-11-09", "close": 3717.0457, "volume": 1.0}, {"date": "2016-11-10", "close": 3686.0191, "volume": 43.0}, {"date": "2016-11-11", "close": 3717.0457, "volume": 7.0}, {"date": "2016-11-14", "close": 3870.6426, "volume": 3.0}, {"date": "2016-11-15", "close": 3717.0457, "volume": 3.0}, {"date": "2016-11-16", "close": 3870.6426, "volume": 9.0}, {"date": "2016-11-17", "close": 3747.765, "volume": 150.0}, {"date": "2016-11-18", "close": 4054.9589, "volume": 47.0}, {"date": "2016-11-21", "close": 4024.2395, "volume": 30.0}, {"date": "2016-11-22", "close": 4054.6517, "volume": 9.0}, {"date": "2016-11-23", "close": 3778.4844, "volume": 18.0}, {"date": "2016-11-25", "close": 3839.9232, "volume": null}, {"date": "2016-11-28", "close": 3811.9686, "volume": 4.0}, {"date": "2016-11-29", "close": 3717.3529, "volume": 11.0}, {"date": "2016-11-30", "close": 3747.765, "volume": 5.0}, {"date": "2016-12-01", "close": 3713.9737, "volume": 8.0}, {"date": "2016-12-02", "close": 3654.3781, "volume": 5.0}, {"date": "2016-12-05", "close": 3532.7293, "volume": 39.0}, {"date": "2016-12-06", "close": 3532.7293, "volume": 33.0}, {"date": "2016-12-07", "close": 3686.3263, "volume": 4.0}, {"date": "2016-12-08", "close": 3747.765, "volume": 4.0}, {"date": "2016-12-09", "close": 3962.8007, "volume": 40.0}, {"date": "2016-12-12", "close": 3839.9232, "volume": 5.0}, {"date": "2016-12-13", "close": 3809.2038, "volume": 6.0}, {"date": "2016-12-14", "close": 3747.765, "volume": 6.0}, {"date": "2016-12-15", "close": 3753.9089, "volume": 8.0}, {"date": "2016-12-16", "close": 3717.0457, "volume": 12.0}, {"date": "2016-12-19", "close": 3686.3263, "volume": 9.0}, {"date": "2016-12-20", "close": 3686.3263, "volume": 3.0}, {"date": "2016-12-21", "close": 3686.6335, "volume": 6.0}, {"date": "2016-12-22", "close": 3624.8875, "volume": 2.0}, {"date": "2016-12-23", "close": 3778.4844, "volume": 49.0}, {"date": "2016-12-27", "close": 3839.9232, "volume": 9.0}, {"date": "2016-12-28", "close": 3809.2038, "volume": 9.0}, {"date": "2016-12-29", "close": 3747.765, "volume": 11.0}, {"date": "2016-12-30", "close": 3901.362, "volume": 21.0}, {"date": "2017-01-03", "close": 3870.6426, "volume": 49.0}, {"date": "2017-01-04", "close": 3993.5201, "volume": 20.0}, {"date": "2017-01-05", "close": 3993.5201, "volume": 2.0}, {"date": "2017-01-06", "close": 4024.2395, "volume": 64.0}, {"date": "2017-01-09", "close": 4392.5649, "volume": 123.0}, {"date": "2017-01-10", "close": 4454.3109, "volume": 148.0}, {"date": "2017-01-11", "close": 4300.714, "volume": 33.0}, {"date": "2017-01-12", "close": 4761.5048, "volume": 88.0}, {"date": "2017-01-13", "close": 4822.9435, "volume": 96.0}, {"date": "2017-01-17", "close": 4853.6629, "volume": 98.0}, {"date": "2017-01-18", "close": 4400.8592, "volume": 9.0}, {"date": "2017-01-19", "close": 4454.3109, "volume": 16.0}, {"date": "2017-01-20", "close": 4607.9078, "volume": 8.0}, {"date": "2017-01-23", "close": 4577.1885, "volume": 9.0}, {"date": "2017-01-24", "close": 4515.7497, "volume": 5.0}, {"date": "2017-01-25", "close": 4635.5553, "volume": 7.0}, {"date": "2017-01-26", "close": 4546.4691, "volume": 15.0}, {"date": "2017-01-27", "close": 4546.4691, "volume": 21.0}, {"date": "2017-01-30", "close": 4454.3109, "volume": 6.0}, {"date": "2017-01-31", "close": 4485.0303, "volume": 15.0}, {"date": "2017-02-01", "close": 4454.3109, "volume": 9.0}, {"date": "2017-02-02", "close": 4638.6272, "volume": 9.0}, {"date": "2017-02-03", "close": 4792.2242, "volume": 29.0}, {"date": "2017-02-06", "close": 4454.3109, "volume": 19.0}, {"date": "2017-02-07", "close": 4392.8721, "volume": 6.0}, {"date": "2017-02-08", "close": 4362.1528, "volume": 1.0}, {"date": "2017-02-09", "close": 4546.4691, "volume": 4.0}, {"date": "2017-02-10", "close": 4577.1885, "volume": 17.0}, {"date": "2017-02-13", "close": 4423.5915, "volume": 5.0}, {"date": "2017-02-14", "close": 4454.3109, "volume": 3.0}, {"date": "2017-02-15", "close": 4621.4244, "volume": 6.0}, {"date": "2017-02-16", "close": 4577.1885, "volume": 251.0}, {"date": "2017-02-17", "close": 4822.9435, "volume": 23.0}, {"date": "2017-02-21", "close": 4853.6629, "volume": 8.0}, {"date": "2017-02-22", "close": 4761.812, "volume": 13.0}, {"date": "2017-02-23", "close": 4608.215, "volume": 9.0}, {"date": "2017-02-24", "close": 4669.3466, "volume": 4.0}, {"date": "2017-02-27", "close": 4638.6272, "volume": 44.0}, {"date": "2017-02-28", "close": 4333.2765, "volume": 48.0}, {"date": "2017-03-01", "close": 4485.0303, "volume": 11.0}, {"date": "2017-03-02", "close": 4484.7231, "volume": 3.0}, {"date": "2017-03-03", "close": 4392.8721, "volume": 4.0}, {"date": "2017-03-06", "close": 4423.5915, "volume": 10.0}, {"date": "2017-03-07", "close": 4362.1528, "volume": 9.0}, {"date": "2017-03-08", "close": 4300.714, "volume": 5.0}, {"date": "2017-03-09", "close": 4454.3109, "volume": 2.0}, {"date": "2017-03-10", "close": 4300.714, "volume": 2.0}, {"date": "2017-03-13", "close": 4454.6181, "volume": 3.0}, {"date": "2017-03-14", "close": 4577.1885, "volume": 4.0}, {"date": "2017-03-15", "close": 4515.7497, "volume": 1.0}, {"date": "2017-03-16", "close": 4454.3109, "volume": 3.0}, {"date": "2017-03-17", "close": 4577.1885, "volume": 11.0}, {"date": "2017-03-20", "close": 4423.5915, "volume": 13.0}, {"date": "2017-03-21", "close": 4515.7497, "volume": 4.0}, {"date": "2017-03-22", "close": 4208.5558, "volume": 4.0}, {"date": "2017-03-23", "close": 4177.8364, "volume": 5.0}, {"date": "2017-03-24", "close": 4331.4334, "volume": 7.0}, {"date": "2017-03-27", "close": 4239.2752, "volume": 22.0}, {"date": "2017-03-28", "close": 4147.1171, "volume": 9.0}, {"date": "2017-03-29", "close": 4300.714, "volume": 14.0}, {"date": "2017-03-30", "close": 4177.8364, "volume": 12.0}, {"date": "2017-03-31", "close": 4239.5824, "volume": 10.0}, {"date": "2017-04-03", "close": 4024.2395, "volume": 7.0}, {"date": "2017-04-04", "close": 3993.2129, "volume": 64.0}, {"date": "2017-04-05", "close": 4024.2395, "volume": 7.0}, {"date": "2017-04-06", "close": 4085.6783, "volume": 4.0}, {"date": "2017-04-07", "close": 3993.5201, "volume": 7.0}, {"date": "2017-04-10", "close": 4024.2395, "volume": 16.0}, {"date": "2017-04-11", "close": 3870.6426, "volume": 12.0}, {"date": "2017-04-12", "close": 3717.0457, "volume": 31.0}, {"date": "2017-04-13", "close": 3747.765, "volume": 15.0}, {"date": "2017-04-17", "close": 3809.2038, "volume": 11.0}, {"date": "2017-04-18", "close": 3870.6426, "volume": null}, {"date": "2017-04-19", "close": 3901.362, "volume": 1.0}, {"date": "2017-04-20", "close": 3993.5201, "volume": 3.0}, {"date": "2017-04-21", "close": 4024.2395, "volume": 5.0}, {"date": "2017-04-24", "close": 3993.5201, "volume": 3.0}, {"date": "2017-04-25", "close": 4095.5085, "volume": 1.0}, {"date": "2017-04-26", "close": 4208.5558, "volume": null}, {"date": "2017-04-27", "close": 3993.5201, "volume": 21.0}, {"date": "2017-04-28", "close": 4147.1171, "volume": 14.0}, {"date": "2017-05-01", "close": 4116.3977, "volume": 4.0}, {"date": "2017-05-02", "close": 4024.2395, "volume": 1.0}, {"date": "2017-05-03", "close": 3993.8273, "volume": 1.0}, {"date": "2017-05-04", "close": 3901.362, "volume": null}, {"date": "2017-05-05", "close": 3870.6426, "volume": 4.0}, {"date": "2017-05-08", "close": 3972.0166, "volume": 1.0}, {"date": "2017-05-09", "close": 3901.362, "volume": 2.0}, {"date": "2017-05-10", "close": 3870.3354, "volume": 4.0}, {"date": "2017-05-11", "close": 4024.2395, "volume": 1.0}, {"date": "2017-05-12", "close": 4073.3905, "volume": 1.0}, {"date": "2017-05-15", "close": 3993.5201, "volume": 2.0}, {"date": "2017-05-16", "close": 3993.5201, "volume": null}, {"date": "2017-05-17", "close": 3870.6426, "volume": 2.0}, {"date": "2017-05-18", "close": 3747.765, "volume": 6.0}, {"date": "2017-05-19", "close": 3993.5201, "volume": 2.0}, {"date": "2017-05-22", "close": 3901.362, "volume": 7.0}, {"date": "2017-05-23", "close": 3993.5201, "volume": 5.0}, {"date": "2017-05-24", "close": 4024.2395, "volume": 3.0}, {"date": "2017-05-25", "close": 4300.714, "volume": 28.0}, {"date": "2017-05-26", "close": 4177.8364, "volume": 8.0}, {"date": "2017-05-30", "close": 4515.7497, "volume": 5.0}, {"date": "2017-05-31", "close": 4300.714, "volume": 3.0}, {"date": "2017-06-01", "close": 4392.8721, "volume": 3.0}, {"date": "2017-06-02", "close": 4577.1885, "volume": 5.0}, {"date": "2017-06-05", "close": 4650.3006, "volume": 2.0}, {"date": "2017-06-06", "close": 4607.9078, "volume": 5.0}, {"date": "2017-06-07", "close": 4577.1885, "volume": 3.0}, {"date": "2017-06-08", "close": 4454.3109, "volume": 2.0}, {"date": "2017-06-09", "close": 4243.5759, "volume": 3.0}, {"date": "2017-06-12", "close": 4332.9693, "volume": 3.0}, {"date": "2017-06-13", "close": 4423.5915, "volume": 2.0}, {"date": "2017-06-14", "close": 4485.0303, "volume": 1.0}, {"date": "2017-06-15", "close": 4515.7497, "volume": 1.0}, {"date": "2017-06-16", "close": 4392.8721, "volume": null}, {"date": "2017-06-19", "close": 4177.8364, "volume": 4.0}, {"date": "2017-06-20", "close": 4269.9946, "volume": 3.0}, {"date": "2017-06-21", "close": 4238.968, "volume": 2.0}, {"date": "2017-06-22", "close": 4312.3874, "volume": 1.0}, {"date": "2017-06-23", "close": 4269.9946, "volume": 6.0}, {"date": "2017-06-26", "close": 4454.3109, "volume": 7.0}, {"date": "2017-06-27", "close": 4331.4334, "volume": 2.0}, {"date": "2017-06-28", "close": 4331.1262, "volume": 1.0}, {"date": "2017-06-29", "close": 4193.1961, "volume": null}, {"date": "2017-06-30", "close": 4269.9946, "volume": 4.0}, {"date": "2017-07-03", "close": 4116.3977, "volume": 2.0}, {"date": "2017-07-05", "close": 4269.9946, "volume": 1.0}, {"date": "2017-07-06", "close": 4177.8364, "volume": 1.0}, {"date": "2017-07-07", "close": 4147.1171, "volume": 1.0}, {"date": "2017-07-10", "close": 4208.5558, "volume": 4.0}, {"date": "2017-07-11", "close": 4300.714, "volume": 3.0}, {"date": "2017-07-12", "close": 4208.5558, "volume": 1.0}, {"date": "2017-07-13", "close": 4208.5558, "volume": 2.0}, {"date": "2017-07-14", "close": 4116.3977, "volume": 3.0}, {"date": "2017-07-17", "close": 4147.1171, "volume": 1.0}, {"date": "2017-07-18", "close": 4085.9855, "volume": 19.0}, {"date": "2017-07-19", "close": 4054.9589, "volume": 2.0}, {"date": "2017-07-20", "close": 4085.6783, "volume": 15.0}, {"date": "2017-07-21", "close": 3993.5201, "volume": 2.0}, {"date": "2017-07-24", "close": 3962.8007, "volume": 9.0}, {"date": "2017-07-25", "close": 3932.0814, "volume": 3.0}, {"date": "2017-07-26", "close": 3901.362, "volume": 4.0}, {"date": "2017-07-27", "close": 3901.362, "volume": 2.0}, {"date": "2017-07-28", "close": 3932.0814, "volume": 9.0}, {"date": "2017-07-31", "close": 4085.3711, "volume": 4.0}, {"date": "2017-08-01", "close": 4024.2395, "volume": 1.0}, {"date": "2017-08-02", "close": 4024.2395, "volume": 1.0}, {"date": "2017-08-03", "close": 4109.6394, "volume": 4.0}, {"date": "2017-08-04", "close": 4147.1171, "volume": 2.0}, {"date": "2017-08-07", "close": 3932.0814, "volume": 3.0}, {"date": "2017-08-08", "close": 3956.3497, "volume": 1.0}, {"date": "2017-08-09", "close": 3901.362, "volume": 3.0}, {"date": "2017-08-10", "close": 3870.6426, "volume": 7.0}, {"date": "2017-08-11", "close": 3962.8007, "volume": 6.0}, {"date": "2017-08-14", "close": 3993.5201, "volume": 8.0}, {"date": "2017-08-15", "close": 3809.2038, "volume": 8.0}, {"date": "2017-08-16", "close": 3962.8007, "volume": 2.0}, {"date": "2017-08-17", "close": 3778.4844, "volume": null}, {"date": "2017-08-18", "close": 3717.0457, "volume": 1.0}, {"date": "2017-08-21", "close": 3840.2304, "volume": 2.0}, {"date": "2017-08-22", "close": 4024.2395, "volume": 18.0}, {"date": "2017-08-23", "close": 3778.4844, "volume": 20.0}, {"date": "2017-08-24", "close": 3809.2038, "volume": 2.0}, {"date": "2017-08-25", "close": 3686.3263, "volume": 4.0}, {"date": "2017-08-28", "close": 3932.0814, "volume": 5.0}, {"date": "2017-08-29", "close": 3870.6426, "volume": 23.0}, {"date": "2017-08-30", "close": 3839.9232, "volume": 7.0}, {"date": "2017-08-31", "close": 3686.3263, "volume": 4.0}, {"date": "2017-09-01", "close": 3809.2038, "volume": 5.0}, {"date": "2017-09-05", "close": 3809.2038, "volume": 2.0}, {"date": "2017-09-06", "close": 4122.5415, "volume": 87.0}, {"date": "2017-09-07", "close": 3778.4844, "volume": 26.0}, {"date": "2017-09-08", "close": 3839.616, "volume": 4.0}, {"date": "2017-09-11", "close": 3809.511, "volume": 2.0}, {"date": "2017-09-12", "close": 3809.2038, "volume": 2.0}, {"date": "2017-09-13", "close": 3839.9232, "volume": 3.0}, {"date": "2017-09-14", "close": 3870.6426, "volume": 12.0}, {"date": "2017-09-15", "close": 3778.4844, "volume": 3.0}, {"date": "2017-09-18", "close": 3808.8966, "volume": 2.0}, {"date": "2017-09-19", "close": 3839.9232, "volume": 2.0}, {"date": "2017-09-20", "close": 3747.765, "volume": 3.0}, {"date": "2017-09-21", "close": 3778.4844, "volume": 7.0}, {"date": "2017-09-22", "close": 4392.8721, "volume": 157.0}, {"date": "2017-09-25", "close": 4515.7497, "volume": 151.0}, {"date": "2017-09-26", "close": 4645.3855, "volume": 110.0}, {"date": "2017-09-27", "close": 4116.7049, "volume": 42.0}, {"date": "2017-09-28", "close": 4423.5915, "volume": 314.0}, {"date": "2017-09-29", "close": 5375.8925, "volume": 941.0}, {"date": "2017-10-02", "close": 5312.6105, "volume": 260.0}, {"date": "2017-10-03", "close": 5222.2956, "volume": 127.0}, {"date": "2017-10-04", "close": 5253.0149, "volume": 70.0}, {"date": "2017-10-05", "close": 5283.7343, "volume": 834.0}, {"date": "2017-10-06", "close": 5067.777, "volume": 69.0}, {"date": "2017-10-09", "close": 5345.1731, "volume": 387.0}, {"date": "2017-10-10", "close": 6635.3873, "volume": 1110.0}, {"date": "2017-10-11", "close": 7925.6015, "volume": 3353.0}, {"date": "2017-10-12", "close": 6236.0353, "volume": 1114.0}, {"date": "2017-10-13", "close": 6389.6322, "volume": 459.0}, {"date": "2017-10-16", "close": 5744.5251, "volume": 504.0}, {"date": "2017-10-17", "close": 5713.8057, "volume": 427.0}, {"date": "2017-10-18", "close": 5160.8568, "volume": 233.0}, {"date": "2017-10-19", "close": 5253.0149, "volume": 158.0}, {"date": "2017-10-20", "close": 5099.418, "volume": 240.0}, {"date": "2017-10-23", "close": 4976.8477, "volume": 127.0}, {"date": "2017-10-24", "close": 5003.5735, "volume": 97.0}, {"date": "2017-10-25", "close": 4853.6629, "volume": 125.0}, {"date": "2017-10-26", "close": 4822.9435, "volume": 324.0}, {"date": "2017-10-27", "close": 4669.0394, "volume": 153.0}, {"date": "2017-10-30", "close": 4792.2242, "volume": 315.0}, {"date": "2017-10-31", "close": 4607.9078, "volume": 103.0}, {"date": "2017-11-01", "close": 4515.7497, "volume": 202.0}, {"date": "2017-11-02", "close": 4669.3466, "volume": 66.0}, {"date": "2017-11-03", "close": 4577.1885, "volume": 38.0}, {"date": "2017-11-06", "close": 4761.5048, "volume": 184.0}, {"date": "2017-11-07", "close": 4478.8864, "volume": 124.0}, {"date": "2017-11-08", "close": 4515.7497, "volume": 99.0}, {"date": "2017-11-09", "close": 4392.8721, "volume": 39.0}, {"date": "2017-11-10", "close": 4362.1528, "volume": 48.0}, {"date": "2017-11-13", "close": 5068.6986, "volume": 723.0}, {"date": "2017-11-14", "close": 4669.3466, "volume": 280.0}, {"date": "2017-11-15", "close": 4853.6629, "volume": 254.0}, {"date": "2017-11-16", "close": 5007.2599, "volume": 502.0}, {"date": "2017-11-17", "close": 5128.9086, "volume": 330.0}, {"date": "2017-11-20", "close": 5498.77, "volume": 338.0}, {"date": "2017-11-21", "close": 5099.418, "volume": 576.0}, {"date": "2017-11-22", "close": 4423.5915, "volume": 408.0}, {"date": "2017-11-24", "close": 4454.3109, "volume": 123.0}, {"date": "2017-11-27", "close": 4239.2752, "volume": 363.0}, {"date": "2017-11-28", "close": 4177.8364, "volume": 136.0}, {"date": "2017-11-29", "close": 3839.0016, "volume": 192.0}, {"date": "2017-11-30", "close": 3809.2038, "volume": 47.0}, {"date": "2017-12-01", "close": 3747.765, "volume": 38.0}, {"date": "2017-12-04", "close": 3747.765, "volume": 134.0}, {"date": "2017-12-05", "close": 3624.8875, "volume": 74.0}, {"date": "2017-12-06", "close": 3594.1681, "volume": 688.0}, {"date": "2017-12-07", "close": 3378.518, "volume": 265.0}, {"date": "2017-12-08", "close": 3317.6936, "volume": 143.0}, {"date": "2017-12-11", "close": 3379.1324, "volume": 56.0}, {"date": "2017-12-12", "close": 3256.2549, "volume": 60.0}, {"date": "2017-12-13", "close": 3318.9224, "volume": 138.0}, {"date": "2017-12-14", "close": 2887.6222, "volume": 229.0}, {"date": "2017-12-15", "close": 2734.3325, "volume": 247.0}, {"date": "2017-12-18", "close": 2887.6222, "volume": 118.0}, {"date": "2017-12-19", "close": 2795.4641, "volume": 47.0}, {"date": "2017-12-20", "close": 3071.9386, "volume": 229.0}, {"date": "2017-12-21", "close": 2996.6761, "volume": 120.0}, {"date": "2017-12-22", "close": 2856.9029, "volume": 63.0}, {"date": "2017-12-26", "close": 2795.4641, "volume": 80.0}, {"date": "2017-12-27", "close": 3225.5355, "volume": 175.0}, {"date": "2017-12-28", "close": 2982.8523, "volume": 149.0}, {"date": "2017-12-29", "close": 3133.3773, "volume": 203.0}, {"date": "2018-01-02", "close": 3041.2192, "volume": 319.0}, {"date": "2018-01-03", "close": 2985.9243, "volume": 81.0}, {"date": "2018-01-04", "close": 3102.6579, "volume": 430.0}, {"date": "2018-01-05", "close": 3170.5478, "volume": 140.0}, {"date": "2018-01-08", "close": 3286.9743, "volume": 165.0}, {"date": "2018-01-09", "close": 3256.2549, "volume": 248.0}, {"date": "2018-01-10", "close": 3286.9743, "volume": 292.0}, {"date": "2018-01-11", "close": 3317.6936, "volume": 304.0}, {"date": "2018-01-12", "close": 4607.9078, "volume": 2696.0}, {"date": "2018-01-16", "close": 3686.3263, "volume": 1022.0}, {"date": "2018-01-17", "close": 3317.6936, "volume": 776.0}, {"date": "2018-01-18", "close": 3655.6069, "volume": 496.0}, {"date": "2018-01-19", "close": 3240.8952, "volume": 318.0}, {"date": "2018-01-22", "close": 3379.1324, "volume": 92.0}, {"date": "2018-01-23", "close": 3594.1681, "volume": 248.0}, {"date": "2018-01-24", "close": 3594.1681, "volume": 225.0}, {"date": "2018-01-25", "close": 3532.7293, "volume": 203.0}, {"date": "2018-01-26", "close": 3502.01, "volume": 169.0}, {"date": "2018-01-29", "close": 3440.5712, "volume": 203.0}, {"date": "2018-01-30", "close": 3164.0967, "volume": 944.0}, {"date": "2018-01-31", "close": 2687.9462, "volume": 203.0}, {"date": "2018-02-01", "close": 2357.7128, "volume": 273.0}, {"date": "2018-02-02", "close": 1973.7205, "volume": 528.0}, {"date": "2018-02-05", "close": 1781.7244, "volume": 384.0}, {"date": "2018-02-06", "close": 1935.3213, "volume": 285.0}, {"date": "2018-02-07", "close": 1943.0011, "volume": 705.0}, {"date": "2018-02-08", "close": 1689.5662, "volume": 164.0}, {"date": "2018-02-09", "close": 1766.3647, "volume": 249.0}, {"date": "2018-02-12", "close": 1935.3213, "volume": 196.0}, {"date": "2018-02-13", "close": 1904.6019, "volume": 209.0}, {"date": "2018-02-14", "close": 1812.4438, "volume": 178.0}, {"date": "2018-02-15", "close": 1758.6848, "volume": 123.0}, {"date": "2018-02-16", "close": 2173.3965, "volume": 1518.0}, {"date": "2018-02-20", "close": 2342.3532, "volume": 13405.0}, {"date": "2018-02-21", "close": 1966.0407, "volume": 1729.0}, {"date": "2018-02-22", "close": 1989.0802, "volume": 555.0}, {"date": "2018-02-23", "close": 1889.2422, "volume": 365.0}, {"date": "2018-02-26", "close": 1904.6019, "volume": 391.0}, {"date": "2018-02-27", "close": 1605.0879, "volume": 518.0}, {"date": "2018-02-28", "close": 1697.2461, "volume": 272.0}, {"date": "2018-03-01", "close": 1674.2065, "volume": 124.0}, {"date": "2018-03-02", "close": 1689.5662, "volume": 155.0}, {"date": "2018-03-05", "close": 1681.8864, "volume": 135.0}, {"date": "2018-03-06", "close": 1704.9259, "volume": 114.0}, {"date": "2018-03-07", "close": 1712.6057, "volume": 135.0}, {"date": "2018-03-08", "close": 1689.5662, "volume": 150.0}, {"date": "2018-03-09", "close": 1658.8468, "volume": 337.0}, {"date": "2018-03-12", "close": 1597.4081, "volume": 220.0}, {"date": "2018-03-13", "close": 1643.4871, "volume": 304.0}, {"date": "2018-03-14", "close": 1605.0879, "volume": 601.0}, {"date": "2018-03-15", "close": 1566.6887, "volume": 310.0}, {"date": "2018-03-16", "close": 1566.6887, "volume": 142.0}, {"date": "2018-03-19", "close": 1620.4476, "volume": 105.0}, {"date": "2018-03-20", "close": 1566.6887, "volume": 153.0}, {"date": "2018-03-21", "close": 1605.0879, "volume": 379.0}, {"date": "2018-03-22", "close": 1589.7282, "volume": 209.0}, {"date": "2018-03-23", "close": 1589.7282, "volume": 188.0}, {"date": "2018-03-26", "close": 1635.8073, "volume": 234.0}, {"date": "2018-03-27", "close": 1612.7677, "volume": 105.0}, {"date": "2018-03-28", "close": 1535.9693, "volume": 196.0}, {"date": "2018-03-29", "close": 1597.4081, "volume": 153.0}, {"date": "2018-04-02", "close": 1643.4871, "volume": 228.0}, {"date": "2018-04-03", "close": 1597.4081, "volume": 111.0}, {"date": "2018-04-04", "close": 1559.0088, "volume": 240.0}, {"date": "2018-04-05", "close": 1651.167, "volume": 432.0}, {"date": "2018-04-06", "close": 1620.4476, "volume": 220.0}, {"date": "2018-04-09", "close": 1574.3685, "volume": 123.0}, {"date": "2018-04-10", "close": 1620.4476, "volume": 80.0}, {"date": "2018-04-11", "close": 1612.7677, "volume": 144.0}, {"date": "2018-04-12", "close": 1774.0445, "volume": 388.0}, {"date": "2018-04-13", "close": 1620.4476, "volume": 453.0}, {"date": "2018-04-16", "close": 1589.7282, "volume": 86.0}, {"date": "2018-04-17", "close": 1474.1465, "volume": 533.0}, {"date": "2018-04-18", "close": 1605.0879, "volume": 6254.0}, {"date": "2018-04-19", "close": 1551.329, "volume": 400.0}, {"date": "2018-04-20", "close": 1459.1708, "volume": 505.0}, {"date": "2018-04-23", "close": 1359.3328, "volume": 488.0}, {"date": "2018-04-24", "close": 1305.5739, "volume": 244.0}, {"date": "2018-04-25", "close": 1290.2142, "volume": 208.0}, {"date": "2018-04-26", "close": 1282.5343, "volume": 120.0}, {"date": "2018-04-27", "close": 1251.815, "volume": 103.0}, {"date": "2018-04-30", "close": 1320.9336, "volume": 74.0}, {"date": "2018-05-01", "close": 1328.6134, "volume": 133.0}, {"date": "2018-05-02", "close": 1343.9731, "volume": 453.0}, {"date": "2018-05-03", "close": 1351.653, "volume": 151.0}, {"date": "2018-05-04", "close": 1443.8111, "volume": 1876.0}, {"date": "2018-05-07", "close": 1404.7207, "volume": 189.0}, {"date": "2018-05-08", "close": 1351.653, "volume": 187.0}, {"date": "2018-05-09", "close": 1344.0499, "volume": 110.0}, {"date": "2018-05-10", "close": 1320.9336, "volume": 87.0}, {"date": "2018-05-11", "close": 1343.9731, "volume": 86.0}, {"date": "2018-05-14", "close": 1397.732, "volume": 133.0}, {"date": "2018-05-15", "close": 1474.5305, "volume": 519.0}, {"date": "2018-05-16", "close": 1320.9336, "volume": 378.0}, {"date": "2018-05-17", "close": 1297.894, "volume": 113.0}, {"date": "2018-05-18", "close": 1259.4948, "volume": 124.0}, {"date": "2018-05-21", "close": 1175.0165, "volume": 394.0}, {"date": "2018-05-22", "close": 1159.6568, "volume": 302.0}, {"date": "2018-05-23", "close": 1244.1351, "volume": 3593.0}, {"date": "2018-05-24", "close": 1228.7754, "volume": 262.0}, {"date": "2018-05-25", "close": 1221.1724, "volume": 130.0}, {"date": "2018-05-29", "close": 1190.3762, "volume": 150.0}, {"date": "2018-05-30", "close": 1213.4157, "volume": 135.0}, {"date": "2018-05-31", "close": 1205.7359, "volume": 98.0}, {"date": "2018-06-01", "close": 1236.4553, "volume": 169.0}, {"date": "2018-06-04", "close": 1222.2476, "volume": 34.0}, {"date": "2018-06-05", "close": 1236.4553, "volume": 56.0}, {"date": "2018-06-06", "close": 1228.7754, "volume": 55.0}, {"date": "2018-06-07", "close": 1190.3762, "volume": 128.0}, {"date": "2018-06-08", "close": 1145.0651, "volume": 161.0}, {"date": "2018-06-11", "close": 1144.2971, "volume": 73.0}, {"date": "2018-06-12", "close": 1144.2971, "volume": 134.0}, {"date": "2018-06-13", "close": 1175.0165, "volume": 197.0}, {"date": "2018-06-14", "close": 1124.3295, "volume": 197.0}, {"date": "2018-06-15", "close": 1113.5777, "volume": 87.0}, {"date": "2018-06-18", "close": 1044.4591, "volume": 340.0}, {"date": "2018-06-19", "close": 983.0203, "volume": 182.0}, {"date": "2018-06-20", "close": 1020.6516, "volume": 163.0}, {"date": "2018-06-21", "close": 967.2767, "volume": 127.0}, {"date": "2018-06-22", "close": 982.9435, "volume": 69.0}, {"date": "2018-06-25", "close": 922.5031, "volume": 236.0}, {"date": "2018-06-26", "close": 1021.4196, "volume": 184.0}, {"date": "2018-06-27", "close": 1044.4591, "volume": 513.0}, {"date": "2018-06-28", "close": 998.38, "volume": 173.0}, {"date": "2018-06-29", "close": 967.6606, "volume": 26.0}, {"date": "2018-07-02", "close": 952.301, "volume": 84.0}, {"date": "2018-07-03", "close": 959.9808, "volume": 134.0}, {"date": "2018-07-05", "close": 967.6606, "volume": 20.0}, {"date": "2018-07-06", "close": 962.208, "volume": 47.0}, {"date": "2018-07-09", "close": 1006.0599, "volume": 51.0}, {"date": "2018-07-10", "close": 1052.139, "volume": 2508.0}, {"date": "2018-07-11", "close": 983.7115, "volume": 306.0}, {"date": "2018-07-12", "close": 967.6606, "volume": 98.0}, {"date": "2018-07-13", "close": 983.0203, "volume": 112.0}, {"date": "2018-07-16", "close": 1021.4196, "volume": 177.0}, {"date": "2018-07-17", "close": 1006.0599, "volume": 83.0}, {"date": "2018-07-18", "close": 983.0203, "volume": 263.0}, {"date": "2018-07-19", "close": 983.0203, "volume": 74.0}, {"date": "2018-07-20", "close": 997.2281, "volume": 39.0}, {"date": "2018-07-23", "close": 975.3405, "volume": 89.0}, {"date": "2018-07-24", "close": 952.301, "volume": 83.0}, {"date": "2018-07-25", "close": 929.2614, "volume": 58.0}, {"date": "2018-07-26", "close": 936.9413, "volume": 71.0}, {"date": "2018-07-27", "close": 917.8952, "volume": 75.0}, {"date": "2018-07-30", "close": 928.4934, "volume": 41.0}, {"date": "2018-07-31", "close": 913.9017, "volume": 46.0}, {"date": "2018-08-01", "close": 929.1846, "volume": 54.0}, {"date": "2018-08-02", "close": 898.542, "volume": 107.0}, {"date": "2018-08-03", "close": 892.7053, "volume": 28.0}, {"date": "2018-08-06", "close": 826.3515, "volume": 122.0}, {"date": "2018-08-07", "close": 801.6224, "volume": 124.0}, {"date": "2018-08-08", "close": 767.9846, "volume": 267.0}, {"date": "2018-08-09", "close": 783.3443, "volume": 66.0}, {"date": "2018-08-10", "close": 744.9451, "volume": 73.0}, {"date": "2018-08-13", "close": 675.8265, "volume": 232.0}, {"date": "2018-08-14", "close": 660.4668, "volume": 3668.0}, {"date": "2018-08-15", "close": 606.7847, "volume": 386.0}, {"date": "2018-08-16", "close": 614.3877, "volume": 160.0}, {"date": "2018-08-17", "close": 604.4039, "volume": 135.0}, {"date": "2018-08-20", "close": 619.7636, "volume": 66.0}, {"date": "2018-08-21", "close": 583.6683, "volume": 108.0}, {"date": "2018-08-22", "close": 599.4727, "volume": 112.0}, {"date": "2018-08-23", "close": 599.028, "volume": 267.0}, {"date": "2018-08-24", "close": 573.6077, "volume": 175.0}, {"date": "2018-08-27", "close": 556.7889, "volume": 123.0}, {"date": "2018-08-28", "close": 537.9732, "volume": 133.0}, {"date": "2018-08-29", "close": 568.3086, "volume": 232.0}, {"date": "2018-08-30", "close": 556.7889, "volume": 185.0}, {"date": "2018-08-31", "close": 552.9489, "volume": 78.0}, {"date": "2018-09-04", "close": 497.9612, "volume": 479.0}, {"date": "2018-09-05", "close": 445.4311, "volume": 630.0}, {"date": "2018-09-06", "close": 437.7512, "volume": 187.0}, {"date": "2018-09-07", "close": 440.2088, "volume": 299.0}, {"date": "2018-09-10", "close": 446.4295, "volume": 186.0}, {"date": "2018-09-11", "close": 476.1505, "volume": 145.0}, {"date": "2018-09-12", "close": 460.6372, "volume": 178.0}, {"date": "2018-09-13", "close": 459.562, "volume": 118.0}, {"date": "2018-09-14", "close": 430.8394, "volume": 141.0}, {"date": "2018-09-17", "close": 437.7512, "volume": 56.0}, {"date": "2018-09-18", "close": 422.3916, "volume": 113.0}, {"date": "2018-09-19", "close": 430.0714, "volume": 127.0}, {"date": "2018-09-20", "close": 443.8951, "volume": 57.0}, {"date": "2018-09-21", "close": 409.8734, "volume": 135.0}, {"date": "2018-09-24", "close": 396.4337, "volume": 83.0}, {"date": "2018-09-25", "close": 408.6446, "volume": 252.0}, {"date": "2018-09-26", "close": 408.1838, "volume": 180.0}, {"date": "2018-09-27", "close": 405.2947, "volume": 89.0}, {"date": "2018-09-28", "close": 393.2849, "volume": 111.0}, {"date": "2018-10-01", "close": 400.3504, "volume": 52.0}, {"date": "2018-10-02", "close": 459.178, "volume": 315.0}, {"date": "2018-10-03", "close": 408.9518, "volume": 385.0}, {"date": "2018-10-04", "close": 397.8928, "volume": 122.0}, {"date": "2018-10-05", "close": 407.0319, "volume": 67.0}, {"date": "2018-10-08", "close": 414.7117, "volume": 93.0}, {"date": "2018-10-09", "close": 453.1109, "volume": 254.0}, {"date": "2018-10-10", "close": 412.6381, "volume": 508.0}, {"date": "2018-10-11", "close": 399.352, "volume": 61.0}, {"date": "2018-10-12", "close": 383.9923, "volume": 163.0}, {"date": "2018-10-15", "close": 380.5364, "volume": 79.0}, {"date": "2018-10-16", "close": 401.3488, "volume": 142.0}, {"date": "2018-10-17", "close": 374.3925, "volume": 466.0}, {"date": "2018-10-18", "close": 360.9528, "volume": 36.0}, {"date": "2018-10-19", "close": 331.7694, "volume": 34.0}, {"date": "2018-10-22", "close": 324.0895, "volume": 67.0}, {"date": "2018-10-23", "close": 355.5769, "volume": 17.0}, {"date": "2018-10-24", "close": 422.3916, "volume": 2449.0}, {"date": "2018-10-25", "close": 337.9132, "volume": 417.0}, {"date": "2018-10-26", "close": 301.2381, "volume": 136.0}, {"date": "2018-10-29", "close": 302.5859, "volume": 120.0}, {"date": "2018-10-30", "close": 282.9255, "volume": 91.0}, {"date": "2018-10-31", "close": 294.9061, "volume": 506.0}, {"date": "2018-11-01", "close": 279.9235, "volume": 97.0}, {"date": "2018-11-02", "close": 280.3144, "volume": 76.0}, {"date": "2018-11-05", "close": 317.3313, "volume": 216.0}, {"date": "2018-11-06", "close": 306.5319, "volume": 40.0}, {"date": "2018-11-07", "close": 307.1939, "volume": 33.0}, {"date": "2018-11-08", "close": 316.4097, "volume": 66.0}, {"date": "2018-11-09", "close": 316.1286, "volume": 78.0}, {"date": "2018-11-12", "close": 307.1939, "volume": 26.0}, {"date": "2018-11-13", "close": 304.1219, "volume": 49.0}, {"date": "2018-11-14", "close": 305.1203, "volume": 84.0}, {"date": "2018-11-15", "close": 307.1939, "volume": 4607.0}, {"date": "2018-11-16", "close": 290.2982, "volume": 453.0}, {"date": "2018-11-19", "close": 284.1543, "volume": 156.0}, {"date": "2018-11-20", "close": 259.502, "volume": 167.0}, {"date": "2018-11-21", "close": 257.2749, "volume": 72.0}, {"date": "2018-11-23", "close": 261.1148, "volume": 144.0}, {"date": "2018-11-26", "close": 272.6345, "volume": 46.0}, {"date": "2018-11-27", "close": 253.4349, "volume": 84.0}, {"date": "2018-11-28", "close": 254.2029, "volume": 69.0}, {"date": "2018-11-29", "close": 268.7946, "volume": 40.0}, {"date": "2018-11-30", "close": 245.7551, "volume": 27.0}, {"date": "2018-12-03", "close": 256.5069, "volume": 59.0}, {"date": "2018-12-04", "close": 268.0266, "volume": 74.0}, {"date": "2018-12-06", "close": 249.595, "volume": 46.0}, {"date": "2018-12-07", "close": 255.4709, "volume": 38.0}, {"date": "2018-12-10", "close": 259.8092, "volume": 21.0}, {"date": "2018-12-11", "close": 260.27, "volume": 28.0}, {"date": "2018-12-12", "close": 261.1148, "volume": 31.0}, {"date": "2018-12-13", "close": 244.2191, "volume": 186.0}, {"date": "2018-12-14", "close": 261.038, "volume": 138.0}, {"date": "2018-12-17", "close": 276.4745, "volume": 5999.0}, {"date": "2018-12-18", "close": 247.2143, "volume": 530.0}, {"date": "2018-12-19", "close": 244.2191, "volume": 267.0}, {"date": "2018-12-20", "close": 222.7155, "volume": 288.0}, {"date": "2018-12-21", "close": 207.3559, "volume": 369.0}, {"date": "2018-12-24", "close": 185.4683, "volume": 195.0}, {"date": "2018-12-26", "close": 192.1498, "volume": 89.0}, {"date": "2018-12-27", "close": 185.8523, "volume": 572.0}, {"date": "2018-12-28", "close": 184.3163, "volume": 253.0}, {"date": "2018-12-31", "close": 160.6624, "volume": 619.0}, {"date": "2019-01-02", "close": 184.3163, "volume": 126.0}, {"date": "2019-01-03", "close": 179.4012, "volume": 114.0}, {"date": "2019-01-04", "close": 190.6138, "volume": 154.0}, {"date": "2019-01-07", "close": 218.7988, "volume": 576.0}, {"date": "2019-01-08", "close": 226.6323, "volume": 158.0}, {"date": "2019-01-09", "close": 282.6951, "volume": 747.0}, {"date": "2019-01-10", "close": 262.6507, "volume": 285.0}, {"date": "2019-01-11", "close": 275.7226, "volume": 154.0}, {"date": "2019-01-14", "close": 313.9521, "volume": 2212.0}, {"date": "2019-01-15", "close": 282.2344, "volume": 753.0}, {"date": "2019-01-16", "close": 259.257, "volume": 412.0}, {"date": "2019-01-17", "close": 276.4745, "volume": 219.0}, {"date": "2019-01-18", "close": 287.2263, "volume": 330.0}, {"date": "2019-01-22", "close": 287.5334, "volume": 208.0}, {"date": "2019-01-23", "close": 299.514, "volume": 337.0}, {"date": "2019-01-24", "close": 322.5535, "volume": 457.0}, {"date": "2019-01-25", "close": 302.0676, "volume": 295.0}, {"date": "2019-01-28", "close": 307.1939, "volume": 186.0}, {"date": "2019-01-29", "close": 307.1939, "volume": 819.0}, {"date": "2019-01-30", "close": 295.9813, "volume": 211.0}, {"date": "2019-01-31", "close": 291.8342, "volume": 253.0}, {"date": "2019-02-01", "close": 303.2771, "volume": 231.0}, {"date": "2019-02-04", "close": 307.1171, "volume": 220.0}, {"date": "2019-02-05", "close": 291.8342, "volume": 124.0}, {"date": "2019-02-06", "close": 291.8342, "volume": 307.0}, {"date": "2019-02-07", "close": 287.1003, "volume": 139.0}, {"date": "2019-02-08", "close": 272.6345, "volume": 151.0}, {"date": "2019-02-11", "close": 278.7784, "volume": 107.0}, {"date": "2019-02-12", "close": 279.5464, "volume": 66.0}, {"date": "2019-02-13", "close": 290.8358, "volume": 96.0}, {"date": "2019-02-14", "close": 297.2101, "volume": 329.0}, {"date": "2019-02-15", "close": 310.3426, "volume": 1354.0}, {"date": "2019-02-19", "close": 303.8147, "volume": 152.0}, {"date": "2019-02-20", "close": 291.8342, "volume": 129.0}, {"date": "2019-02-21", "close": 314.8737, "volume": 289.0}, {"date": "2019-02-22", "close": 341.7532, "volume": 431.0}, {"date": "2019-02-25", "close": 345.5931, "volume": 187.0}, {"date": "2019-02-26", "close": 408.5678, "volume": 1314.0}, {"date": "2019-02-27", "close": 381.9956, "volume": 317.0}, {"date": "2019-02-28", "close": 423.5435, "volume": 1273.0}, {"date": "2019-03-01", "close": 414.6349, "volume": 480.0}, {"date": "2019-03-04", "close": 415.8637, "volume": 815.0}, {"date": "2019-03-05", "close": 430.0714, "volume": 695.0}, {"date": "2019-03-06", "close": 398.584, "volume": 409.0}, {"date": "2019-03-07", "close": 384.1459, "volume": 401.0}, {"date": "2019-03-08", "close": 407.0319, "volume": 2026.0}, {"date": "2019-03-12", "close": 531.2, "volume": 16383.0}, {"date": "2019-03-13", "close": 515.84, "volume": 5101.0}, {"date": "2019-03-14", "close": 637.44, "volume": 24220.0}, {"date": "2019-03-15", "close": 565.76, "volume": 8352.0}, {"date": "2019-03-18", "close": 519.68, "volume": 5130.0}, {"date": "2019-03-19", "close": 558.08, "volume": 10384.0}, {"date": "2019-03-20", "close": 536.32, "volume": 3887.0}, {"date": "2019-03-21", "close": 533.76, "volume": 2584.0}, {"date": "2019-03-22", "close": 532.48, "volume": 6414.0}, {"date": "2019-03-25", "close": 533.76, "volume": 4696.0}, {"date": "2019-03-26", "close": 812.8, "volume": 67142.0}, {"date": "2019-03-27", "close": 568.32, "volume": 39555.0}, {"date": "2019-03-28", "close": 567.04, "volume": 14922.0}, {"date": "2019-03-29", "close": 378.88, "volume": 31679.0}, {"date": "2019-04-01", "close": 339.2, "volume": 7771.0}, {"date": "2019-04-02", "close": 342.4, "volume": 12110.0}, {"date": "2019-04-03", "close": 328.96, "volume": 9313.0}, {"date": "2019-04-04", "close": 303.36, "volume": 6453.0}, {"date": "2019-04-05", "close": 313.6, "volume": 4345.0}, {"date": "2019-04-08", "close": 363.52, "volume": 16792.0}, {"date": "2019-04-09", "close": 341.76, "volume": 4783.0}, {"date": "2019-04-10", "close": 367.36, "volume": 20883.0}, {"date": "2019-04-11", "close": 349.44, "volume": 5725.0}, {"date": "2019-04-12", "close": 330.24, "volume": 4504.0}, {"date": "2019-04-15", "close": 313.6, "volume": 1824.0}, {"date": "2019-04-16", "close": 286.72, "volume": 4818.0}, {"date": "2019-04-17", "close": 266.24, "volume": 7646.0}, {"date": "2019-04-18", "close": 267.52, "volume": 2904.0}, {"date": "2019-04-22", "close": 253.44, "volume": 6703.0}, {"date": "2019-04-23", "close": 249.6, "volume": 2691.0}, {"date": "2019-04-24", "close": 263.68, "volume": 4399.0}, {"date": "2019-04-25", "close": 270.08, "volume": 2934.0}, {"date": "2019-04-26", "close": 276.48, "volume": 4940.0}, {"date": "2019-04-29", "close": 266.24, "volume": 1000.0}, {"date": "2019-04-30", "close": 270.08, "volume": 911.0}, {"date": "2019-05-01", "close": 268.8, "volume": 1296.0}, {"date": "2019-05-02", "close": 259.84, "volume": 1317.0}, {"date": "2019-05-03", "close": 276.48, "volume": 2470.0}, {"date": "2019-05-06", "close": 282.88, "volume": 718.0}, {"date": "2019-05-07", "close": 257.28, "volume": 1943.0}, {"date": "2019-05-08", "close": 241.92, "volume": 2057.0}, {"date": "2019-05-09", "close": 227.84, "volume": 3754.0}, {"date": "2019-05-10", "close": 220.16, "volume": 3654.0}, {"date": "2019-05-13", "close": 200.96, "volume": 3879.0}, {"date": "2019-05-14", "close": 192.0, "volume": 1549.0}, {"date": "2019-05-15", "close": 208.64, "volume": 851.0}, {"date": "2019-05-16", "close": 199.6672, "volume": 2023.0}, {"date": "2019-05-17", "close": 194.56, "volume": 3540.0}, {"date": "2019-05-20", "close": 189.44, "volume": 933.0}, {"date": "2019-05-21", "close": 186.8672, "volume": 995.0}, {"date": "2019-05-22", "close": 167.68, "volume": 3296.0}, {"date": "2019-05-23", "close": 165.12, "volume": 1045.0}, {"date": "2019-05-24", "close": 165.12, "volume": 361.0}, {"date": "2019-05-28", "close": 160.0, "volume": 841.0}, {"date": "2019-05-29", "close": 157.44, "volume": 497.0}, {"date": "2019-05-30", "close": 156.5568, "volume": 367.0}, {"date": "2019-05-31", "close": 150.272, "volume": 712.0}, {"date": "2019-06-03", "close": 144.64, "volume": 903.0}, {"date": "2019-06-04", "close": 147.2, "volume": 268.0}, {"date": "2019-06-05", "close": 149.76, "volume": 2483.0}, {"date": "2019-06-06", "close": 156.16, "volume": 1818.0}, {"date": "2019-06-07", "close": 151.04, "volume": 781.0}, {"date": "2019-06-10", "close": 140.8, "volume": 1406.0}, {"date": "2019-06-11", "close": 139.52, "volume": 561.0}, {"date": "2019-06-12", "close": 134.4, "volume": 620.0}, {"date": "2019-06-13", "close": 139.52, "volume": 186.0}, {"date": "2019-06-14", "close": 131.84, "volume": 383.0}, {"date": "2019-06-17", "close": 135.68, "volume": 249.0}, {"date": "2019-06-18", "close": 135.68, "volume": 230.0}, {"date": "2019-06-19", "close": 142.08, "volume": 4114.0}, {"date": "2019-06-20", "close": 143.36, "volume": 812.0}, {"date": "2019-06-21", "close": 138.24, "volume": 528.0}, {"date": "2019-06-24", "close": 138.88, "volume": 361.0}, {"date": "2019-06-25", "close": 135.68, "volume": 492.0}, {"date": "2019-06-26", "close": 138.24, "volume": 596.0}, {"date": "2019-06-27", "close": 138.24, "volume": 235.0}, {"date": "2019-06-28", "close": 140.8, "volume": 715.0}, {"date": "2019-07-01", "close": 139.52, "volume": 737.0}, {"date": "2019-07-02", "close": 149.12, "volume": 911.0}, {"date": "2019-07-03", "close": 151.0528, "volume": 421.0}, {"date": "2019-07-05", "close": 144.64, "volume": 333.0}, {"date": "2019-07-08", "close": 142.08, "volume": 862.0}, {"date": "2019-07-09", "close": 152.32, "volume": 735.0}, {"date": "2019-07-10", "close": 163.84, "volume": 1132.0}, {"date": "2019-07-11", "close": 155.0592, "volume": 786.0}, {"date": "2019-07-12", "close": 157.44, "volume": 493.0}, {"date": "2019-07-15", "close": 156.16, "volume": 555.0}, {"date": "2019-07-16", "close": 156.16, "volume": 345.0}, {"date": "2019-07-17", "close": 151.04, "volume": 207.0}, {"date": "2019-07-18", "close": 148.4672, "volume": 482.0}, {"date": "2019-07-19", "close": 143.36, "volume": 439.0}, {"date": "2019-07-22", "close": 145.92, "volume": 368.0}, {"date": "2019-07-23", "close": 143.36, "volume": 736.0}, {"date": "2019-07-24", "close": 142.08, "volume": 158.0}, {"date": "2019-07-25", "close": 115.2, "volume": 1989.0}, {"date": "2019-07-26", "close": 112.7936, "volume": 923.0}, {"date": "2019-07-29", "close": 112.6912, "volume": 390.0}, {"date": "2019-07-30", "close": 120.9728, "volume": 374.0}, {"date": "2019-07-31", "close": 117.76, "volume": 226.0}, {"date": "2019-08-01", "close": 111.488, "volume": 330.0}, {"date": "2019-08-02", "close": 112.7296, "volume": 137.0}, {"date": "2019-08-05", "close": 115.2, "volume": 522.0}, {"date": "2019-08-06", "close": 112.128, "volume": 75.0}, {"date": "2019-08-07", "close": 107.52, "volume": 790.0}, {"date": "2019-08-08", "close": 110.1184, "volume": 367.0}, {"date": "2019-08-09", "close": 106.624, "volume": 158.0}, {"date": "2019-08-12", "close": 99.84, "volume": 511.0}, {"date": "2019-08-13", "close": 100.4672, "volume": 286.0}, {"date": "2019-08-14", "close": 94.592, "volume": 751.0}, {"date": "2019-08-15", "close": 101.76, "volume": 288.0}, {"date": "2019-08-16", "close": 96.0, "volume": 332.0}, {"date": "2019-08-19", "close": 95.9872, "volume": 192.0}, {"date": "2019-08-20", "close": 98.56, "volume": 330.0}, {"date": "2019-08-21", "close": 103.04, "volume": 196.0}, {"date": "2019-08-22", "close": 102.4, "volume": 125.0}, {"date": "2019-08-23", "close": 105.088, "volume": 160.0}, {"date": "2019-08-26", "close": 98.56, "volume": 682.0}, {"date": "2019-08-27", "close": 100.7872, "volume": 297.0}, {"date": "2019-08-28", "close": 114.4064, "volume": 558.0}, {"date": "2019-08-29", "close": 108.8, "volume": 376.0}, {"date": "2019-08-30", "close": 101.1328, "volume": 350.0}, {"date": "2019-09-03", "close": 101.12, "volume": 109.0}, {"date": "2019-09-04", "close": 98.432, "volume": 324.0}, {"date": "2019-09-05", "close": 99.7457, "volume": 79.0}, {"date": "2019-09-06", "close": 99.1616, "volume": 34.0}, {"date": "2019-09-09", "close": 102.144, "volume": 305.0}, {"date": "2019-09-10", "close": 101.12, "volume": 769.0}, {"date": "2019-09-11", "close": 96.0128, "volume": 93.0}, {"date": "2019-09-12", "close": 92.4288, "volume": 255.0}, {"date": "2019-09-13", "close": 103.68, "volume": 299.0}, {"date": "2019-09-16", "close": 110.4064, "volume": 397.0}, {"date": "2019-09-17", "close": 106.2912, "volume": 204.0}, {"date": "2019-09-18", "close": 103.68, "volume": 242.0}, {"date": "2019-09-19", "close": 100.16, "volume": 229.0}, {"date": "2019-09-20", "close": 93.44, "volume": 422.0}, {"date": "2019-09-23", "close": 94.08, "volume": 159.0}, {"date": "2019-09-24", "close": 100.48, "volume": 489.0}, {"date": "2019-09-25", "close": 96.064, "volume": 79.0}, {"date": "2019-09-26", "close": 96.0, "volume": 66.0}, {"date": "2019-09-27", "close": 91.0336, "volume": 292.0}, {"date": "2019-09-30", "close": 93.6764, "volume": 107.0}, {"date": "2019-10-01", "close": 92.1984, "volume": 259.0}, {"date": "2019-10-02", "close": 87.68, "volume": 382.0}, {"date": "2019-10-03", "close": 91.0208, "volume": 373.0}, {"date": "2019-10-04", "close": 93.44, "volume": 234.0}, {"date": "2019-10-07", "close": 92.864, "volume": 154.0}, {"date": "2019-10-08", "close": 87.04, "volume": 1400.0}, {"date": "2019-10-09", "close": 78.528, "volume": 603.0}, {"date": "2019-10-10", "close": 73.7408, "volume": 495.0}, {"date": "2019-10-11", "close": 72.9984, "volume": 253.0}, {"date": "2019-10-14", "close": 73.6, "volume": 348.0}, {"date": "2019-10-15", "close": 74.1632, "volume": 242.0}, {"date": "2019-10-16", "close": 78.08, "volume": 781.0}, {"date": "2019-10-17", "close": 75.6608, "volume": 344.0}, {"date": "2019-10-18", "close": 76.864, "volume": 232.0}, {"date": "2019-10-21", "close": 78.6304, "volume": 83.0}, {"date": "2019-10-22", "close": 84.3776, "volume": 76.0}, {"date": "2019-10-23", "close": 81.3952, "volume": 107.0}, {"date": "2019-10-24", "close": 81.9328, "volume": 232.0}, {"date": "2019-10-25", "close": 81.1241, "volume": 99.0}, {"date": "2019-10-28", "close": 82.0736, "volume": 83.0}, {"date": "2019-10-29", "close": 76.7872, "volume": 220.0}, {"date": "2019-10-30", "close": 77.696, "volume": 220.0}, {"date": "2019-10-31", "close": 78.976, "volume": 103.0}, {"date": "2019-11-01", "close": 76.8, "volume": 184.0}, {"date": "2019-11-04", "close": 83.2, "volume": 464.0}, {"date": "2019-11-05", "close": 81.28, "volume": 239.0}, {"date": "2019-11-06", "close": 78.08, "volume": 31.0}, {"date": "2019-11-07", "close": 79.36, "volume": 46.0}, {"date": "2019-11-08", "close": 76.8384, "volume": 80.0}, {"date": "2019-11-11", "close": 79.0272, "volume": 90.0}, {"date": "2019-11-12", "close": 76.8, "volume": 278.0}, {"date": "2019-11-13", "close": 81.9072, "volume": 425.0}, {"date": "2019-11-14", "close": 76.8013, "volume": 183.0}, {"date": "2019-11-15", "close": 79.4918, "volume": 385.0}, {"date": "2019-11-18", "close": 78.976, "volume": 329.0}, {"date": "2019-11-19", "close": 80.32, "volume": 134.0}, {"date": "2019-11-20", "close": 79.36, "volume": 296.0}, {"date": "2019-11-21", "close": 85.696, "volume": 3360.0}, {"date": "2019-11-22", "close": 76.8, "volume": 3237.0}, {"date": "2019-11-25", "close": 73.6, "volume": 570.0}, {"date": "2019-11-26", "close": 72.96, "volume": 541.0}, {"date": "2019-11-27", "close": 73.344, "volume": 559.0}, {"date": "2019-11-29", "close": 71.7056, "volume": 185.0}, {"date": "2019-12-02", "close": 71.9616, "volume": 653.0}, {"date": "2019-12-03", "close": 78.08, "volume": 338.0}, {"date": "2019-12-04", "close": 80.1024, "volume": 533.0}, {"date": "2019-12-05", "close": 76.16, "volume": 143.0}, {"date": "2019-12-06", "close": 79.552, "volume": 398.0}, {"date": "2019-12-09", "close": 80.0, "volume": 120.0}, {"date": "2019-12-10", "close": 83.2, "volume": 485.0}, {"date": "2019-12-11", "close": 81.92, "volume": 662.0}, {"date": "2019-12-12", "close": 78.72, "volume": 401.0}, {"date": "2019-12-13", "close": 75.7862, "volume": 184.0}, {"date": "2019-12-16", "close": 81.28, "volume": 443.0}, {"date": "2019-12-17", "close": 81.3824, "volume": 205.0}, {"date": "2019-12-18", "close": 75.5328, "volume": 222.0}, {"date": "2019-12-19", "close": 75.8912, "volume": 356.0}, {"date": "2019-12-20", "close": 153.6, "volume": 84798.0}, {"date": "2019-12-23", "close": 145.92, "volume": 8700.0}, {"date": "2019-12-24", "close": 139.52, "volume": 1887.0}, {"date": "2019-12-26", "close": 119.04, "volume": 3357.0}, {"date": "2019-12-27", "close": 119.0272, "volume": 1056.0}, {"date": "2019-12-30", "close": 112.1792, "volume": 1608.0}, {"date": "2019-12-31", "close": 112.64, "volume": 619.0}, {"date": "2020-01-02", "close": 119.7568, "volume": 1333.0}, {"date": "2020-01-03", "close": 109.504, "volume": 1255.0}, {"date": "2020-01-06", "close": 116.4672, "volume": 1088.0}, {"date": "2020-01-07", "close": 112.64, "volume": 706.0}, {"date": "2020-01-08", "close": 112.64, "volume": 590.0}, {"date": "2020-01-09", "close": 113.92, "volume": 499.0}, {"date": "2020-01-10", "close": 112.384, "volume": 552.0}, {"date": "2020-01-13", "close": 110.169, "volume": 477.0}, {"date": "2020-01-14", "close": 108.416, "volume": 285.0}, {"date": "2020-01-15", "close": 125.4144, "volume": 3010.0}, {"date": "2020-01-16", "close": 130.56, "volume": 3701.0}, {"date": "2020-01-17", "close": 122.88, "volume": 926.0}, {"date": "2020-01-21", "close": 119.6928, "volume": 305.0}, {"date": "2020-01-22", "close": 124.288, "volume": 480.0}, {"date": "2020-01-23", "close": 125.312, "volume": 309.0}, {"date": "2020-01-24", "close": 121.6, "volume": 1199.0}, {"date": "2020-01-27", "close": 115.072, "volume": 447.0}, {"date": "2020-01-28", "close": 112.64, "volume": 330.0}, {"date": "2020-01-29", "close": 108.8384, "volume": 326.0}, {"date": "2020-01-30", "close": 101.12, "volume": 977.0}, {"date": "2020-01-31", "close": 89.6128, "volume": 921.0}, {"date": "2020-02-03", "close": 93.44, "volume": 413.0}, {"date": "2020-02-04", "close": 94.72, "volume": 619.0}, {"date": "2020-02-05", "close": 99.84, "volume": 168.0}, {"date": "2020-02-06", "close": 94.72, "volume": 109.0}, {"date": "2020-02-07", "close": 94.7328, "volume": 141.0}, {"date": "2020-02-10", "close": 96.64, "volume": 269.0}, {"date": "2020-02-11", "close": 104.96, "volume": 2777.0}, {"date": "2020-02-12", "close": 103.8208, "volume": 717.0}, {"date": "2020-02-13", "close": 97.2672, "volume": 414.0}, {"date": "2020-02-14", "close": 104.96, "volume": 2006.0}, {"date": "2020-02-18", "close": 113.5937, "volume": 1781.0}, {"date": "2020-02-19", "close": 109.44, "volume": 558.0}, {"date": "2020-02-20", "close": 105.2544, "volume": 324.0}, {"date": "2020-02-21", "close": 101.696, "volume": 433.0}, {"date": "2020-02-24", "close": 95.5136, "volume": 477.0}, {"date": "2020-02-25", "close": 94.3232, "volume": 282.0}, {"date": "2020-02-26", "close": 93.44, "volume": 170.0}, {"date": "2020-02-27", "close": 81.9456, "volume": 599.0}, {"date": "2020-02-28", "close": 88.32, "volume": 450.0}, {"date": "2020-03-02", "close": 84.5184, "volume": 382.0}, {"date": "2020-03-03", "close": 87.0272, "volume": 468.0}, {"date": "2020-03-04", "close": 97.152, "volume": 1933.0}, {"date": "2020-03-05", "close": 94.2464, "volume": 270.0}, {"date": "2020-03-06", "close": 90.88, "volume": 323.0}, {"date": "2020-03-09", "close": 76.8, "volume": 577.0}, {"date": "2020-03-10", "close": 80.0255, "volume": 876.0}, {"date": "2020-03-11", "close": 72.96, "volume": 234.0}, {"date": "2020-03-12", "close": 51.1872, "volume": 828.0}, {"date": "2020-03-13", "close": 54.4, "volume": 672.0}, {"date": "2020-03-16", "close": 48.64, "volume": 410.0}, {"date": "2020-03-17", "close": 58.8544, "volume": 415.0}, {"date": "2020-03-18", "close": 87.936, "volume": 11163.0}, {"date": "2020-03-19", "close": 66.432, "volume": 11947.0}, {"date": "2020-03-20", "close": 57.6, "volume": 3199.0}, {"date": "2020-03-23", "close": 55.2448, "volume": 1352.0}, {"date": "2020-03-24", "close": 56.32, "volume": 1179.0}, {"date": "2020-03-25", "close": 55.04, "volume": 1595.0}, {"date": "2020-03-26", "close": 61.44, "volume": 3040.0}, {"date": "2020-03-27", "close": 60.16, "volume": 985.0}, {"date": "2020-03-30", "close": 56.4608, "volume": 442.0}, {"date": "2020-03-31", "close": 57.6768, "volume": 1143.0}, {"date": "2020-04-01", "close": 53.7728, "volume": 804.0}, {"date": "2020-04-02", "close": 51.2, "volume": 535.0}, {"date": "2020-04-03", "close": 49.2082, "volume": 1195.0}, {"date": "2020-04-06", "close": 51.1872, "volume": 625.0}, {"date": "2020-04-07", "close": 50.4448, "volume": 1920.0}, {"date": "2020-04-08", "close": 57.344, "volume": 820.0}, {"date": "2020-04-09", "close": 52.48, "volume": 464.0}, {"date": "2020-04-13", "close": 54.2106, "volume": 151.0}, {"date": "2020-04-14", "close": 53.3504, "volume": 312.0}, {"date": "2020-04-15", "close": 65.28, "volume": 47366.0}, {"date": "2020-04-16", "close": 60.4416, "volume": 2565.0}, {"date": "2020-04-17", "close": 61.4528, "volume": 1405.0}, {"date": "2020-04-20", "close": 57.92, "volume": 2252.0}, {"date": "2020-04-21", "close": 73.6, "volume": 41457.0}, {"date": "2020-04-22", "close": 64.0, "volume": 5784.0}, {"date": "2020-04-23", "close": 63.5136, "volume": 2681.0}, {"date": "2020-04-24", "close": 66.5088, "volume": 1325.0}, {"date": "2020-04-27", "close": 69.7728, "volume": 3839.0}, {"date": "2020-04-28", "close": 69.0304, "volume": 1166.0}, {"date": "2020-04-29", "close": 71.9872, "volume": 1781.0}, {"date": "2020-04-30", "close": 70.2848, "volume": 1146.0}, {"date": "2020-05-01", "close": 65.92, "volume": 748.0}, {"date": "2020-05-04", "close": 67.84, "volume": 428.0}, {"date": "2020-05-05", "close": 101.1328, "volume": 15560.0}, {"date": "2020-05-06", "close": 93.2864, "volume": 168877.0}, {"date": "2020-05-07", "close": 79.3088, "volume": 10287.0}, {"date": "2020-05-08", "close": 78.4128, "volume": 7268.0}, {"date": "2020-05-11", "close": 99.2384, "volume": 29510.0}, {"date": "2020-05-12", "close": 99.9808, "volume": 29858.0}, {"date": "2020-05-13", "close": 103.68, "volume": 12594.0}, {"date": "2020-05-14", "close": 106.24, "volume": 9473.0}, {"date": "2020-05-15", "close": 125.44, "volume": 56312.0}, {"date": "2020-05-18", "close": 133.12, "volume": 46944.0}, {"date": "2020-05-19", "close": 128.0, "volume": 21451.0}, {"date": "2020-05-20", "close": 131.84, "volume": 13890.0}, {"date": "2020-05-21", "close": 152.32, "volume": 52157.0}, {"date": "2020-05-22", "close": 152.32, "volume": 25904.0}, {"date": "2020-05-26", "close": 157.44, "volume": 74726.0}, {"date": "2020-05-27", "close": 117.76, "volume": 56007.0}, {"date": "2020-05-28", "close": 99.584, "volume": 78125.0}, {"date": "2020-05-29", "close": 390.4, "volume": 3394.0}, {"date": "2020-06-01", "close": 386.56, "volume": 9882.0}, {"date": "2020-06-02", "close": 360.96, "volume": 10123.0}, {"date": "2020-06-03", "close": 293.12, "volume": 10881.0}, {"date": "2020-06-04", "close": 316.16, "volume": 12031.0}, {"date": "2020-06-05", "close": 336.64, "volume": 11773.0}, {"date": "2020-06-08", "close": 450.56, "volume": 43264.0}, {"date": "2020-06-09", "close": 394.24, "volume": 16618.0}, {"date": "2020-06-10", "close": 407.04, "volume": 22224.0}, {"date": "2020-06-11", "close": 344.32, "volume": 11027.0}, {"date": "2020-06-12", "close": 332.8, "volume": 6471.0}, {"date": "2020-06-15", "close": 341.76, "volume": 17614.0}, {"date": "2020-06-16", "close": 391.68, "volume": 20881.0}, {"date": "2020-06-17", "close": 343.04, "volume": 12673.0}, {"date": "2020-06-18", "close": 344.32, "volume": 8374.0}, {"date": "2020-06-19", "close": 339.2, "volume": 5802.0}, {"date": "2020-06-22", "close": 345.6, "volume": 13962.0}, {"date": "2020-06-23", "close": 335.36, "volume": 6335.0}, {"date": "2020-06-24", "close": 316.16, "volume": 10999.0}, {"date": "2020-06-25", "close": 311.04, "volume": 6774.0}, {"date": "2020-06-26", "close": 316.16, "volume": 13325.0}, {"date": "2020-06-29", "close": 387.84, "volume": 44311.0}, {"date": "2020-06-30", "close": 358.4, "volume": 34476.0}, {"date": "2020-07-01", "close": 354.56, "volume": 16682.0}, {"date": "2020-07-02", "close": 418.56, "volume": 148359.0}, {"date": "2020-07-06", "close": 684.8, "volume": 1791201.0}, {"date": "2020-07-07", "close": 759.04, "volume": 276319.0}, {"date": "2020-07-08", "close": 803.84, "volume": 206093.0}, {"date": "2020-07-09", "close": 783.36, "volume": 110405.0}, {"date": "2020-07-10", "close": 716.8, "volume": 52674.0}, {"date": "2020-07-13", "close": 558.08, "volume": 63914.0}, {"date": "2020-07-14", "close": 583.68, "volume": 71146.0}, {"date": "2020-07-15", "close": 584.96, "volume": 30182.0}, {"date": "2020-07-16", "close": 593.92, "volume": 28595.0}, {"date": "2020-07-17", "close": 563.2, "volume": 18338.0}, {"date": "2020-07-20", "close": 652.8, "volume": 48999.0}, {"date": "2020-07-21", "close": 622.08, "volume": 127286.0}, {"date": "2020-07-22", "close": 618.24, "volume": 28995.0}, {"date": "2020-07-23", "close": 613.12, "volume": 17739.0}, {"date": "2020-07-24", "close": 578.56, "volume": 11178.0}, {"date": "2020-07-27", "close": 555.52, "volume": 18120.0}, {"date": "2020-07-28", "close": 549.12, "volume": 11510.0}, {"date": "2020-07-29", "close": 573.44, "volume": 26161.0}, {"date": "2020-07-30", "close": 590.08, "volume": 15749.0}, {"date": "2020-07-31", "close": 550.4, "volume": 12993.0}, {"date": "2020-08-03", "close": 586.24, "volume": 19388.0}, {"date": "2020-08-04", "close": 576.0, "volume": 20836.0}, {"date": "2020-08-05", "close": 564.48, "volume": 6345.0}, {"date": "2020-08-06", "close": 549.12, "volume": 8487.0}, {"date": "2020-08-07", "close": 533.76, "volume": 14502.0}, {"date": "2020-08-10", "close": 524.8, "volume": 14637.0}, {"date": "2020-08-11", "close": 503.04, "volume": 16273.0}, {"date": "2020-08-12", "close": 485.12, "volume": 13383.0}, {"date": "2020-08-13", "close": 500.48, "volume": 9042.0}, {"date": "2020-08-14", "close": 478.72, "volume": 10181.0}, {"date": "2020-08-17", "close": 459.52, "volume": 14403.0}, {"date": "2020-08-18", "close": 442.88, "volume": 8436.0}, {"date": "2020-08-19", "close": 422.4, "volume": 8961.0}, {"date": "2020-08-20", "close": 414.72, "volume": 14825.0}, {"date": "2020-08-21", "close": 409.6, "volume": 21836.0}, {"date": "2020-08-24", "close": 389.12, "volume": 11995.0}, {"date": "2020-08-25", "close": 410.88, "volume": 7981.0}, {"date": "2020-08-26", "close": 473.6, "volume": 18943.0}, {"date": "2020-08-27", "close": 437.76, "volume": 11490.0}, {"date": "2020-08-28", "close": 435.2, "volume": 8867.0}, {"date": "2020-08-31", "close": 439.04, "volume": 3864.0}, {"date": "2020-09-01", "close": 426.24, "volume": 4151.0}, {"date": "2020-09-02", "close": 398.08, "volume": 9366.0}, {"date": "2020-09-03", "close": 376.32, "volume": 6614.0}, {"date": "2020-09-04", "close": 367.36, "volume": 7718.0}, {"date": "2020-09-08", "close": 346.88, "volume": 5522.0}, {"date": "2020-09-09", "close": 357.12, "volume": 5805.0}, {"date": "2020-09-10", "close": 354.56, "volume": 5717.0}, {"date": "2020-09-11", "close": 340.48, "volume": 7372.0}, {"date": "2020-09-14", "close": 344.32, "volume": 4502.0}, {"date": "2020-09-15", "close": 360.96, "volume": 4937.0}, {"date": "2020-09-16", "close": 364.8, "volume": 4280.0}, {"date": "2020-09-17", "close": 384.0, "volume": 10234.0}, {"date": "2020-09-18", "close": 357.12, "volume": 7220.0}, {"date": "2020-09-21", "close": 364.8, "volume": 4699.0}, {"date": "2020-09-22", "close": 355.84, "volume": 2185.0}, {"date": "2020-09-23", "close": 340.48, "volume": 16349.0}, {"date": "2020-09-24", "close": 359.68, "volume": 36344.0}, {"date": "2020-09-25", "close": 371.2, "volume": 8056.0}, {"date": "2020-09-28", "close": 366.08, "volume": 15404.0}, {"date": "2020-09-29", "close": 405.76, "volume": 54322.0}, {"date": "2020-09-30", "close": 378.88, "volume": 13706.0}, {"date": "2020-10-01", "close": 367.36, "volume": 8590.0}, {"date": "2020-10-02", "close": 359.68, "volume": 4698.0}, {"date": "2020-10-05", "close": 357.12, "volume": 5606.0}, {"date": "2020-10-06", "close": 343.04, "volume": 6680.0}, {"date": "2020-10-07", "close": 354.56, "volume": 9739.0}, {"date": "2020-10-08", "close": 368.64, "volume": 9456.0}, {"date": "2020-10-09", "close": 376.32, "volume": 8743.0}, {"date": "2020-10-12", "close": 368.64, "volume": 5717.0}, {"date": "2020-10-13", "close": 364.8, "volume": 3512.0}, {"date": "2020-10-14", "close": 401.92, "volume": 49785.0}, {"date": "2020-10-15", "close": 373.76, "volume": 9895.0}, {"date": "2020-10-16", "close": 387.84, "volume": 5812.0}, {"date": "2020-10-19", "close": 369.92, "volume": 4120.0}, {"date": "2020-10-20", "close": 364.8, "volume": 3958.0}, {"date": "2020-10-21", "close": 373.76, "volume": 10690.0}, {"date": "2020-10-22", "close": 375.04, "volume": 3429.0}, {"date": "2020-10-23", "close": 371.2, "volume": 2132.0}, {"date": "2020-10-26", "close": 355.84, "volume": 6478.0}, {"date": "2020-10-27", "close": 351.36, "volume": 1936.0}, {"date": "2020-10-28", "close": 328.96, "volume": 3304.0}, {"date": "2020-10-29", "close": 340.48, "volume": 5255.0}, {"date": "2020-10-30", "close": 322.56, "volume": 3173.0}, {"date": "2020-11-02", "close": 331.52, "volume": 2603.0}, {"date": "2020-11-03", "close": 343.04, "volume": 4716.0}, {"date": "2020-11-04", "close": 359.68, "volume": 12557.0}, {"date": "2020-11-05", "close": 387.84, "volume": 13666.0}, {"date": "2020-11-06", "close": 362.24, "volume": 8385.0}, {"date": "2020-11-09", "close": 373.76, "volume": 9784.0}, {"date": "2020-11-10", "close": 359.68, "volume": 15210.0}, {"date": "2020-11-11", "close": 364.8, "volume": 8066.0}, {"date": "2020-11-12", "close": 448.0, "volume": 66736.0}, {"date": "2020-11-13", "close": 510.72, "volume": 81039.0}, {"date": "2020-11-16", "close": 513.28, "volume": 40882.0}, {"date": "2020-11-17", "close": 500.48, "volume": 38984.0}, {"date": "2020-11-18", "close": 542.72, "volume": 49697.0}, {"date": "2020-11-19", "close": 791.04, "volume": 324816.0}, {"date": "2020-11-20", "close": 1035.52, "volume": 1058170.0}, {"date": "2020-11-23", "close": 1356.8, "volume": 400631.0}, {"date": "2020-11-24", "close": 1113.6, "volume": 150165.0}, {"date": "2020-11-25", "close": 1096.96, "volume": 70493.0}, {"date": "2020-11-27", "close": 1072.64, "volume": 27849.0}, {"date": "2020-11-30", "close": 945.92, "volume": 34318.0}, {"date": "2020-12-01", "close": 838.4, "volume": 29655.0}, {"date": "2020-12-02", "close": 928.0, "volume": 54822.0}, {"date": "2020-12-03", "close": 872.96, "volume": 29279.0}, {"date": "2020-12-04", "close": 855.04, "volume": 15953.0}, {"date": "2020-12-07", "close": 887.04, "volume": 43915.0}, {"date": "2020-12-08", "close": 884.48, "volume": 22545.0}, {"date": "2020-12-09", "close": 840.96, "volume": 15998.0}, {"date": "2020-12-10", "close": 810.24, "volume": 11790.0}, {"date": "2020-12-11", "close": 762.88, "volume": 14527.0}, {"date": "2020-12-14", "close": 706.56, "volume": 26258.0}, {"date": "2020-12-15", "close": 801.28, "volume": 32679.0}, {"date": "2020-12-16", "close": 783.36, "volume": 18010.0}, {"date": "2020-12-17", "close": 843.52, "volume": 34581.0}, {"date": "2020-12-18", "close": 866.56, "volume": 39236.0}, {"date": "2020-12-21", "close": 823.04, "volume": 24058.0}, {"date": "2020-12-22", "close": 853.76, "volume": 35171.0}, {"date": "2020-12-23", "close": 796.16, "volume": 16357.0}, {"date": "2020-12-24", "close": 788.48, "volume": 17474.0}, {"date": "2020-12-28", "close": 821.76, "volume": 26393.0}, {"date": "2020-12-29", "close": 815.36, "volume": 17126.0}, {"date": "2020-12-30", "close": 797.44, "volume": 31289.0}, {"date": "2020-12-31", "close": 778.24, "volume": 14024.0}, {"date": "2021-01-04", "close": 752.64, "volume": 11444.0}, {"date": "2021-01-05", "close": 783.36, "volume": 8553.0}, {"date": "2021-01-06", "close": 783.36, "volume": 13750.0}, {"date": "2021-01-07", "close": 883.2, "volume": 23319.0}, {"date": "2021-01-08", "close": 872.96, "volume": 23152.0}, {"date": "2021-01-11", "close": 858.88, "volume": 11105.0}, {"date": "2021-01-12", "close": 924.16, "volume": 41504.0}, {"date": "2021-01-13", "close": 884.48, "volume": 24121.0}, {"date": "2021-01-14", "close": 907.52, "volume": 22401.0}, {"date": "2021-01-15", "close": 852.48, "volume": 14380.0}, {"date": "2021-01-19", "close": 847.36, "volume": 17581.0}, {"date": "2021-01-20", "close": 856.32, "volume": 11028.0}, {"date": "2021-01-21", "close": 896.0, "volume": 22058.0}, {"date": "2021-01-22", "close": 887.04, "volume": 11529.0}, {"date": "2021-01-25", "close": 860.16, "volume": 82695.0}, {"date": "2021-01-26", "close": 1011.2, "volume": 138851.0}, {"date": "2021-01-27", "close": 926.72, "volume": 65868.0}, {"date": "2021-01-28", "close": 897.28, "volume": 37205.0}, {"date": "2021-01-29", "close": 853.76, "volume": 28576.0}, {"date": "2021-02-01", "close": 880.64, "volume": 32357.0}, {"date": "2021-02-02", "close": 884.48, "volume": 20336.0}, {"date": "2021-02-03", "close": 901.12, "volume": 27834.0}, {"date": "2021-02-04", "close": 952.32, "volume": 44938.0}, {"date": "2021-02-05", "close": 917.76, "volume": 22301.0}, {"date": "2021-02-08", "close": 922.88, "volume": 21514.0}, {"date": "2021-02-09", "close": 979.2, "volume": 42080.0}, {"date": "2021-02-10", "close": 1470.72, "volume": 350022.0}, {"date": "2021-02-11", "close": 1194.24, "volume": 155420.0}, {"date": "2021-02-12", "close": 1268.48, "volume": 114926.0}, {"date": "2021-02-16", "close": 1228.8, "volume": 54871.0}, {"date": "2021-02-17", "close": 1141.76, "volume": 37610.0}, {"date": "2021-02-18", "close": 1105.92, "volume": 62526.0}, {"date": "2021-02-19", "close": 1034.24, "volume": 37780.0}, {"date": "2021-02-22", "close": 997.12, "volume": 29140.0}, {"date": "2021-02-23", "close": 867.84, "volume": 46743.0}, {"date": "2021-02-24", "close": 980.48, "volume": 33516.0}, {"date": "2021-02-25", "close": 908.8, "volume": 22876.0}, {"date": "2021-02-26", "close": 917.76, "volume": 20808.0}, {"date": "2021-03-01", "close": 919.04, "volume": 26265.0}, {"date": "2021-03-02", "close": 890.88, "volume": 14556.0}, {"date": "2021-03-03", "close": 821.76, "volume": 18692.0}, {"date": "2021-03-04", "close": 720.64, "volume": 31782.0}, {"date": "2021-03-05", "close": 697.6, "volume": 24817.0}, {"date": "2021-03-08", "close": 733.44, "volume": 48110.0}, {"date": "2021-03-09", "close": 815.36, "volume": 23599.0}, {"date": "2021-03-10", "close": 808.96, "volume": 15806.0}, {"date": "2021-03-11", "close": 899.84, "volume": 27118.0}, {"date": "2021-03-12", "close": 896.0, "volume": 13983.0}, {"date": "2021-03-15", "close": 911.36, "volume": 12616.0}, {"date": "2021-03-16", "close": 860.16, "volume": 11676.0}, {"date": "2021-03-17", "close": 892.16, "volume": 13310.0}, {"date": "2021-03-18", "close": 833.28, "volume": 10020.0}, {"date": "2021-03-19", "close": 884.48, "volume": 13787.0}, {"date": "2021-03-22", "close": 949.76, "volume": 20382.0}, {"date": "2021-03-23", "close": 998.4, "volume": 47873.0}, {"date": "2021-03-24", "close": 842.24, "volume": 22800.0}, {"date": "2021-03-25", "close": 851.2, "volume": 13512.0}, {"date": "2021-03-26", "close": 864.0, "volume": 11800.0}, {"date": "2021-03-29", "close": 803.84, "volume": 10666.0}, {"date": "2021-03-30", "close": 800.0, "volume": 35709.0}, {"date": "2021-03-31", "close": 829.44, "volume": 15422.0}, {"date": "2021-04-01", "close": 842.24, "volume": 9425.0}, {"date": "2021-04-05", "close": 793.6, "volume": 9488.0}, {"date": "2021-04-06", "close": 805.12, "volume": 10984.0}, {"date": "2021-04-07", "close": 747.52, "volume": 12356.0}, {"date": "2021-04-08", "close": 756.48, "volume": 8259.0}, {"date": "2021-04-09", "close": 755.2, "volume": 6232.0}, {"date": "2021-04-12", "close": 704.0, "volume": 9659.0}, {"date": "2021-04-13", "close": 689.92, "volume": 10254.0}, {"date": "2021-04-14", "close": 668.16, "volume": 10352.0}, {"date": "2021-04-15", "close": 648.96, "volume": 13974.0}, {"date": "2021-04-16", "close": 623.36, "volume": 9808.0}, {"date": "2021-04-19", "close": 602.88, "volume": 9888.0}, {"date": "2021-04-20", "close": 592.64, "volume": 7150.0}, {"date": "2021-04-21", "close": 600.32, "volume": 10942.0}, {"date": "2021-04-22", "close": 654.08, "volume": 22683.0}, {"date": "2021-04-23", "close": 655.36, "volume": 6791.0}, {"date": "2021-04-26", "close": 712.96, "volume": 9482.0}, {"date": "2021-04-27", "close": 732.16, "volume": 8349.0}, {"date": "2021-04-28", "close": 737.28, "volume": 6362.0}, {"date": "2021-04-29", "close": 725.76, "volume": 5384.0}, {"date": "2021-04-30", "close": 707.84, "volume": 4028.0}, {"date": "2021-05-03", "close": 646.4, "volume": 8420.0}, {"date": "2021-05-04", "close": 648.32, "volume": 6795.0}, {"date": "2021-05-05", "close": 624.64, "volume": 6747.0}, {"date": "2021-05-06", "close": 586.24, "volume": 8344.0}, {"date": "2021-05-07", "close": 602.88, "volume": 4638.0}, {"date": "2021-05-10", "close": 558.08, "volume": 6932.0}, {"date": "2021-05-11", "close": 549.12, "volume": 12397.0}, {"date": "2021-05-12", "close": 523.52, "volume": 8751.0}, {"date": "2021-05-13", "close": 499.2, "volume": 10555.0}, {"date": "2021-05-14", "close": 559.36, "volume": 6843.0}, {"date": "2021-05-17", "close": 614.4, "volume": 8362.0}, {"date": "2021-05-18", "close": 606.72, "volume": 11500.0}, {"date": "2021-05-19", "close": 614.4, "volume": 8928.0}, {"date": "2021-05-20", "close": 624.64, "volume": 5126.0}, {"date": "2021-05-21", "close": 609.28, "volume": 4149.0}, {"date": "2021-05-24", "close": 610.56, "volume": 4982.0}, {"date": "2021-05-25", "close": 588.8, "volume": 3918.0}, {"date": "2021-05-26", "close": 656.64, "volume": 9477.0}, {"date": "2021-05-27", "close": 674.56, "volume": 5993.0}, {"date": "2021-05-28", "close": 625.92, "volume": 9300.0}, {"date": "2021-06-01", "close": 680.96, "volume": 25285.0}, {"date": "2021-06-02", "close": 682.24, "volume": 9264.0}, {"date": "2021-06-03", "close": 670.72, "volume": 15749.0}, {"date": "2021-06-04", "close": 659.2, "volume": 5769.0}, {"date": "2021-06-07", "close": 714.24, "volume": 12172.0}, {"date": "2021-06-08", "close": 711.68, "volume": 13215.0}, {"date": "2021-06-09", "close": 729.6, "volume": 11416.0}, {"date": "2021-06-10", "close": 670.72, "volume": 17024.0}, {"date": "2021-06-11", "close": 697.6, "volume": 5921.0}, {"date": "2021-06-14", "close": 697.6, "volume": 8746.0}, {"date": "2021-06-15", "close": 666.88, "volume": 6833.0}, {"date": "2021-06-16", "close": 704.0, "volume": 12279.0}, {"date": "2021-06-17", "close": 702.72, "volume": 9330.0}, {"date": "2021-06-18", "close": 677.12, "volume": 23563.0}, {"date": "2021-06-21", "close": 627.2, "volume": 14889.0}, {"date": "2021-06-22", "close": 614.4, "volume": 9180.0}, {"date": "2021-06-23", "close": 645.12, "volume": 27130.0}, {"date": "2021-06-24", "close": 631.04, "volume": 12655.0}, {"date": "2021-06-25", "close": 638.72, "volume": 14346.0}, {"date": "2021-06-28", "close": 638.72, "volume": 13821.0}, {"date": "2021-06-29", "close": 665.6, "volume": 34123.0}, {"date": "2021-06-30", "close": 624.64, "volume": 13411.0}, {"date": "2021-07-01", "close": 638.72, "volume": 35285.0}, {"date": "2021-07-02", "close": 606.72, "volume": 10768.0}, {"date": "2021-07-06", "close": 605.44, "volume": 5671.0}, {"date": "2021-07-07", "close": 582.4, "volume": 7043.0}, {"date": "2021-07-08", "close": 584.96, "volume": 6392.0}, {"date": "2021-07-09", "close": 593.92, "volume": 3906.0}, {"date": "2021-07-12", "close": 611.84, "volume": 10093.0}, {"date": "2021-07-13", "close": 581.12, "volume": 4037.0}, {"date": "2021-07-14", "close": 561.92, "volume": 4338.0}, {"date": "2021-07-15", "close": 559.36, "volume": 3528.0}, {"date": "2021-07-16", "close": 559.36, "volume": 3250.0}, {"date": "2021-07-19", "close": 561.92, "volume": 5191.0}, {"date": "2021-07-20", "close": 569.6, "volume": 4353.0}, {"date": "2021-07-21", "close": 584.96, "volume": 3570.0}, {"date": "2021-07-22", "close": 574.72, "volume": 3202.0}, {"date": "2021-07-23", "close": 547.84, "volume": 3336.0}, {"date": "2021-07-26", "close": 552.96, "volume": 3949.0}, {"date": "2021-07-27", "close": 538.88, "volume": 4865.0}, {"date": "2021-07-28", "close": 564.48, "volume": 4659.0}, {"date": "2021-07-29", "close": 561.92, "volume": 4289.0}, {"date": "2021-07-30", "close": 563.2, "volume": 2227.0}, {"date": "2021-08-02", "close": 576.0, "volume": 3608.0}, {"date": "2021-08-03", "close": 558.08, "volume": 2826.0}, {"date": "2021-08-04", "close": 547.84, "volume": 4600.0}, {"date": "2021-08-05", "close": 563.2, "volume": 4312.0}, {"date": "2021-08-06", "close": 547.84, "volume": 4437.0}, {"date": "2021-08-09", "close": 545.28, "volume": 5140.0}, {"date": "2021-08-10", "close": 540.16, "volume": 9419.0}, {"date": "2021-08-11", "close": 547.84, "volume": 6905.0}, {"date": "2021-08-12", "close": 541.44, "volume": 4978.0}, {"date": "2021-08-13", "close": 528.64, "volume": 4922.0}, {"date": "2021-08-16", "close": 510.72, "volume": 4467.0}, {"date": "2021-08-17", "close": 495.36, "volume": 5200.0}, {"date": "2021-08-18", "close": 497.92, "volume": 5208.0}, {"date": "2021-08-19", "close": 481.28, "volume": 5044.0}, {"date": "2021-08-20", "close": 481.28, "volume": 5509.0}, {"date": "2021-08-23", "close": 501.76, "volume": 3658.0}, {"date": "2021-08-24", "close": 515.84, "volume": 3210.0}, {"date": "2021-08-25", "close": 508.16, "volume": 3761.0}, {"date": "2021-08-26", "close": 508.16, "volume": 3112.0}, {"date": "2021-08-27", "close": 510.72, "volume": 2686.0}, {"date": "2021-08-30", "close": 520.96, "volume": 3194.0}, {"date": "2021-08-31", "close": 528.64, "volume": 3364.0}, {"date": "2021-09-01", "close": 518.4, "volume": 3358.0}, {"date": "2021-09-02", "close": 527.36, "volume": 3790.0}, {"date": "2021-09-03", "close": 512.0, "volume": 3899.0}, {"date": "2021-09-07", "close": 520.96, "volume": 7718.0}, {"date": "2021-09-08", "close": 506.88, "volume": 4213.0}, {"date": "2021-09-09", "close": 497.92, "volume": 6419.0}, {"date": "2021-09-10", "close": 494.08, "volume": 3716.0}, {"date": "2021-09-13", "close": 491.52, "volume": 4465.0}, {"date": "2021-09-14", "close": 467.2, "volume": 4515.0}, {"date": "2021-09-15", "close": 473.6, "volume": 3606.0}, {"date": "2021-09-16", "close": 465.92, "volume": 3112.0}, {"date": "2021-09-17", "close": 465.92, "volume": 9052.0}, {"date": "2021-09-20", "close": 428.8, "volume": 7473.0}, {"date": "2021-09-21", "close": 442.88, "volume": 4716.0}, {"date": "2021-09-22", "close": 454.4, "volume": 3625.0}, {"date": "2021-09-23", "close": 465.92, "volume": 2669.0}, {"date": "2021-09-24", "close": 460.8, "volume": 3312.0}, {"date": "2021-09-27", "close": 476.16, "volume": 3242.0}, {"date": "2021-09-28", "close": 442.88, "volume": 4656.0}, {"date": "2021-09-29", "close": 417.28, "volume": 10301.0}, {"date": "2021-09-30", "close": 436.48, "volume": 3539.0}, {"date": "2021-10-01", "close": 433.92, "volume": 2220.0}, {"date": "2021-10-04", "close": 414.72, "volume": 2841.0}, {"date": "2021-10-05", "close": 405.76, "volume": 3120.0}, {"date": "2021-10-06", "close": 371.2, "volume": 12807.0}, {"date": "2021-10-07", "close": 398.08, "volume": 5601.0}, {"date": "2021-10-08", "close": 380.16, "volume": 2444.0}, {"date": "2021-10-11", "close": 371.2, "volume": 2687.0}, {"date": "2021-10-12", "close": 384.0, "volume": 2759.0}, {"date": "2021-10-13", "close": 387.84, "volume": 2620.0}, {"date": "2021-10-14", "close": 380.16, "volume": 2712.0}, {"date": "2021-10-15", "close": 378.88, "volume": 1907.0}, {"date": "2021-10-18", "close": 371.2, "volume": 2581.0}, {"date": "2021-10-19", "close": 380.16, "volume": 3663.0}, {"date": "2021-10-20", "close": 378.88, "volume": 3001.0}, {"date": "2021-10-21", "close": 372.48, "volume": 3670.0}, {"date": "2021-10-22", "close": 359.68, "volume": 4761.0}, {"date": "2021-10-25", "close": 381.44, "volume": 11768.0}, {"date": "2021-10-26", "close": 366.08, "volume": 6149.0}, {"date": "2021-10-27", "close": 364.8, "volume": 2687.0}, {"date": "2021-10-28", "close": 401.92, "volume": 34053.0}, {"date": "2021-10-29", "close": 377.6, "volume": 34738.0}, {"date": "2021-11-01", "close": 407.04, "volume": 14217.0}, {"date": "2021-11-02", "close": 404.48, "volume": 13873.0}, {"date": "2021-11-03", "close": 414.72, "volume": 12253.0}, {"date": "2021-11-04", "close": 407.04, "volume": 8499.0}, {"date": "2021-11-05", "close": 382.72, "volume": 9271.0}, {"date": "2021-11-08", "close": 400.64, "volume": 36411.0}, {"date": "2021-11-09", "close": 394.24, "volume": 12070.0}, {"date": "2021-11-10", "close": 363.52, "volume": 21550.0}, {"date": "2021-11-11", "close": 364.8, "volume": 16554.0}, {"date": "2021-11-12", "close": 369.92, "volume": 8181.0}, {"date": "2021-11-15", "close": 339.2, "volume": 24028.0}, {"date": "2021-11-16", "close": 346.88, "volume": 16103.0}, {"date": "2021-11-17", "close": 331.52, "volume": 21731.0}, {"date": "2021-11-18", "close": 303.36, "volume": 16950.0}, {"date": "2021-11-19", "close": 304.64, "volume": 6729.0}, {"date": "2021-11-22", "close": 288.0, "volume": 11356.0}, {"date": "2021-11-23", "close": 291.84, "volume": 5868.0}, {"date": "2021-11-24", "close": 299.52, "volume": 5700.0}, {"date": "2021-11-26", "close": 295.68, "volume": 3121.0}, {"date": "2021-11-29", "close": 289.28, "volume": 6649.0}, {"date": "2021-11-30", "close": 289.28, "volume": 7862.0}, {"date": "2021-12-01", "close": 264.96, "volume": 5873.0}, {"date": "2021-12-02", "close": 270.08, "volume": 6449.0}, {"date": "2021-12-03", "close": 253.44, "volume": 7310.0}, {"date": "2021-12-06", "close": 259.84, "volume": 5568.0}, {"date": "2021-12-07", "close": 267.52, "volume": 5242.0}, {"date": "2021-12-08", "close": 275.2, "volume": 4533.0}, {"date": "2021-12-09", "close": 261.12, "volume": 3141.0}, {"date": "2021-12-10", "close": 263.68, "volume": 3175.0}, {"date": "2021-12-13", "close": 248.32, "volume": 5984.0}, {"date": "2021-12-14", "close": 240.64, "volume": 6342.0}, {"date": "2021-12-15", "close": 243.2, "volume": 6465.0}, {"date": "2021-12-16", "close": 221.44, "volume": 7214.0}, {"date": "2021-12-17", "close": 220.16, "volume": 18802.0}, {"date": "2021-12-20", "close": 230.4, "volume": 9403.0}, {"date": "2021-12-21", "close": 235.52, "volume": 6452.0}, {"date": "2021-12-22", "close": 253.44, "volume": 11173.0}, {"date": "2021-12-23", "close": 218.88, "volume": 24395.0}, {"date": "2021-12-27", "close": 214.4, "volume": 12507.0}, {"date": "2021-12-28", "close": 195.84, "volume": 14269.0}, {"date": "2021-12-29", "close": 199.68, "volume": 16430.0}, {"date": "2021-12-30", "close": 221.44, "volume": 45241.0}, {"date": "2021-12-31", "close": 206.08, "volume": 9241.0}, {"date": "2022-01-03", "close": 221.44, "volume": 5860.0}, {"date": "2022-01-04", "close": 211.2, "volume": 6566.0}, {"date": "2022-01-05", "close": 193.28, "volume": 6854.0}, {"date": "2022-01-06", "close": 197.12, "volume": 6267.0}, {"date": "2022-01-07", "close": 197.76, "volume": 4739.0}, {"date": "2022-01-10", "close": 193.28, "volume": 5017.0}, {"date": "2022-01-11", "close": 203.52, "volume": 7571.0}, {"date": "2022-01-12", "close": 195.84, "volume": 4541.0}, {"date": "2022-01-13", "close": 188.16, "volume": 5119.0}, {"date": "2022-01-14", "close": 188.16, "volume": 4203.0}, {"date": "2022-01-18", "close": 174.08, "volume": 4713.0}, {"date": "2022-01-19", "close": 167.68, "volume": 6574.0}, {"date": "2022-01-20", "close": 161.28, "volume": 5032.0}, {"date": "2022-01-21", "close": 151.04, "volume": 7805.0}, {"date": "2022-01-24", "close": 147.2, "volume": 9526.0}, {"date": "2022-01-25", "close": 152.32, "volume": 3887.0}, {"date": "2022-01-26", "close": 145.92, "volume": 4191.0}, {"date": "2022-01-27", "close": 134.4, "volume": 4439.0}, {"date": "2022-01-28", "close": 142.08, "volume": 4583.0}, {"date": "2022-01-31", "close": 152.32, "volume": 4356.0}, {"date": "2022-02-01", "close": 165.12, "volume": 5158.0}, {"date": "2022-02-02", "close": 154.88, "volume": 3662.0}, {"date": "2022-02-03", "close": 147.2, "volume": 2540.0}, {"date": "2022-02-04", "close": 152.32, "volume": 2775.0}, {"date": "2022-02-07", "close": 151.04, "volume": 2088.0}, {"date": "2022-02-08", "close": 149.76, "volume": 1508.0}, {"date": "2022-02-09", "close": 163.84, "volume": 8023.0}, {"date": "2022-02-10", "close": 163.84, "volume": 5748.0}, {"date": "2022-02-11", "close": 154.88, "volume": 3455.0}, {"date": "2022-02-14", "close": 149.76, "volume": 2987.0}, {"date": "2022-02-15", "close": 160.0, "volume": 2025.0}, {"date": "2022-02-16", "close": 160.0, "volume": 2512.0}, {"date": "2022-02-17", "close": 165.12, "volume": 26062.0}, {"date": "2022-02-18", "close": 153.6, "volume": 6133.0}, {"date": "2022-02-22", "close": 142.08, "volume": 7225.0}, {"date": "2022-02-23", "close": 134.4, "volume": 4266.0}, {"date": "2022-02-24", "close": 147.2, "volume": 4636.0}, {"date": "2022-02-25", "close": 145.92, "volume": 2366.0}, {"date": "2022-02-28", "close": 162.56, "volume": 11586.0}, {"date": "2022-03-01", "close": 149.76, "volume": 3505.0}, {"date": "2022-03-02", "close": 153.6, "volume": 2677.0}, {"date": "2022-03-03", "close": 148.48, "volume": 1617.0}, {"date": "2022-03-04", "close": 140.8, "volume": 2612.0}, {"date": "2022-03-07", "close": 151.04, "volume": 10248.0}, {"date": "2022-03-08", "close": 175.36, "volume": 23454.0}, {"date": "2022-03-09", "close": 170.24, "volume": 9134.0}, {"date": "2022-03-10", "close": 168.96, "volume": 2249.0}, {"date": "2022-03-11", "close": 160.0, "volume": 4309.0}, {"date": "2022-03-14", "close": 144.64, "volume": 13842.0}, {"date": "2022-03-15", "close": 144.64, "volume": 2824.0}, {"date": "2022-03-16", "close": 153.6, "volume": 5945.0}, {"date": "2022-03-17", "close": 161.28, "volume": 4491.0}, {"date": "2022-03-18", "close": 172.8, "volume": 4559.0}, {"date": "2022-03-21", "close": 198.4, "volume": 29018.0}, {"date": "2022-03-22", "close": 190.72, "volume": 11969.0}, {"date": "2022-03-23", "close": 193.28, "volume": 13199.0}, {"date": "2022-03-24", "close": 181.76, "volume": 5429.0}, {"date": "2022-03-25", "close": 175.36, "volume": 2997.0}, {"date": "2022-03-28", "close": 168.96, "volume": 4190.0}, {"date": "2022-03-29", "close": 174.08, "volume": 4584.0}, {"date": "2022-03-30", "close": 170.24, "volume": 4934.0}, {"date": "2022-03-31", "close": 163.84, "volume": 3665.0}, {"date": "2022-04-01", "close": 161.28, "volume": 3079.0}, {"date": "2022-04-04", "close": 171.52, "volume": 6279.0}, {"date": "2022-04-05", "close": 163.84, "volume": 4042.0}, {"date": "2022-04-06", "close": 156.16, "volume": 4517.0}, {"date": "2022-04-07", "close": 147.2, "volume": 3655.0}, {"date": "2022-04-08", "close": 147.2, "volume": 1841.0}, {"date": "2022-04-11", "close": 147.2, "volume": 2590.0}, {"date": "2022-04-12", "close": 147.2, "volume": 2013.0}, {"date": "2022-04-13", "close": 148.48, "volume": 1941.0}, {"date": "2022-04-14", "close": 143.36, "volume": 2955.0}, {"date": "2022-04-18", "close": 139.52, "volume": 2633.0}, {"date": "2022-04-19", "close": 139.52, "volume": 2085.0}, {"date": "2022-04-20", "close": 135.68, "volume": 1383.0}, {"date": "2022-04-21", "close": 130.56, "volume": 5679.0}, {"date": "2022-04-22", "close": 131.84, "volume": 2654.0}, {"date": "2022-04-25", "close": 135.68, "volume": 1832.0}, {"date": "2022-04-26", "close": 129.28, "volume": 2745.0}, {"date": "2022-04-27", "close": 130.56, "volume": 1114.0}, {"date": "2022-04-28", "close": 133.1072, "volume": 1805.0}, {"date": "2022-04-29", "close": 133.12, "volume": 1928.0}, {"date": "2022-05-02", "close": 134.4, "volume": 2114.0}, {"date": "2022-05-03", "close": 136.96, "volume": 1628.0}, {"date": "2022-05-04", "close": 139.52, "volume": 2212.0}, {"date": "2022-05-05", "close": 129.28, "volume": 2045.0}, {"date": "2022-05-06", "close": 123.7888, "volume": 4836.0}, {"date": "2022-05-09", "close": 112.256, "volume": 3253.0}, {"date": "2022-05-10", "close": 109.5936, "volume": 3374.0}, {"date": "2022-05-11", "close": 99.2384, "volume": 2926.0}, {"date": "2022-05-12", "close": 103.68, "volume": 2556.0}, {"date": "2022-05-13", "close": 120.768, "volume": 3995.0}, {"date": "2022-05-16", "close": 119.04, "volume": 1770.0}, {"date": "2022-05-17", "close": 129.28, "volume": 3069.0}, {"date": "2022-05-18", "close": 122.9056, "volume": 1926.0}, {"date": "2022-05-19", "close": 130.56, "volume": 2621.0}, {"date": "2022-05-20", "close": 125.5296, "volume": 1799.0}, {"date": "2022-05-23", "close": 129.28, "volume": 1064.0}, {"date": "2022-05-24", "close": 123.968, "volume": 2016.0}, {"date": "2022-05-25", "close": 128.0, "volume": 1375.0}, {"date": "2022-05-26", "close": 128.0, "volume": 6051.0}, {"date": "2022-05-27", "close": 133.12, "volume": 1840.0}, {"date": "2022-05-31", "close": 134.4, "volume": 1828.0}, {"date": "2022-06-01", "close": 133.12, "volume": 1941.0}, {"date": "2022-06-02", "close": 131.84, "volume": 2503.0}, {"date": "2022-06-03", "close": 131.84, "volume": 1418.0}, {"date": "2022-06-06", "close": 131.84, "volume": 1941.0}, {"date": "2022-06-07", "close": 129.92, "volume": 2806.0}, {"date": "2022-06-08", "close": 136.96, "volume": 2395.0}, {"date": "2022-06-09", "close": 133.12, "volume": 1168.0}, {"date": "2022-06-10", "close": 128.0, "volume": 948.0}, {"date": "2022-06-13", "close": 115.1744, "volume": 2546.0}, {"date": "2022-06-14", "close": 110.7328, "volume": 1442.0}, {"date": "2022-06-15", "close": 112.704, "volume": 1072.0}, {"date": "2022-06-16", "close": 105.1008, "volume": 2234.0}, {"date": "2022-06-17", "close": 111.296, "volume": 2329.0}, {"date": "2022-06-21", "close": 113.92, "volume": 1477.0}, {"date": "2022-06-22", "close": 114.7776, "volume": 1615.0}, {"date": "2022-06-23", "close": 116.4928, "volume": 788.0}, {"date": "2022-06-24", "close": 121.4464, "volume": 732.0}, {"date": "2022-06-27", "close": 120.96, "volume": 671.0}, {"date": "2022-06-28", "close": 117.0432, "volume": 633.0}, {"date": "2022-06-29", "close": 110.08, "volume": 544.0}, {"date": "2022-06-30", "close": 107.2512, "volume": 2155.0}, {"date": "2022-07-01", "close": 108.16, "volume": 508.0}, {"date": "2022-07-05", "close": 111.4112, "volume": 496.0}, {"date": "2022-07-06", "close": 113.5616, "volume": 634.0}, {"date": "2022-07-07", "close": 117.2224, "volume": 830.0}, {"date": "2022-07-08", "close": 119.232, "volume": 1201.0}, {"date": "2022-07-11", "close": 117.6704, "volume": 354.0}, {"date": "2022-07-12", "close": 116.6464, "volume": 2060.0}, {"date": "2022-07-13", "close": 116.6464, "volume": 771.0}, {"date": "2022-07-14", "close": 121.3696, "volume": 815.0}, {"date": "2022-07-15", "close": 116.6848, "volume": 635.0}, {"date": "2022-07-18", "close": 117.0944, "volume": 665.0}, {"date": "2022-07-19", "close": 120.6016, "volume": 1222.0}, {"date": "2022-07-20", "close": 124.544, "volume": 3550.0}, {"date": "2022-07-21", "close": 129.28, "volume": 1517.0}, {"date": "2022-07-22", "close": 125.3248, "volume": 976.0}, {"date": "2022-07-25", "close": 120.576, "volume": 498.0}, {"date": "2022-07-26", "close": 115.2, "volume": 572.0}, {"date": "2022-07-27", "close": 112.0, "volume": 1715.0}, {"date": "2022-07-28", "close": 115.1232, "volume": 1023.0}, {"date": "2022-07-29", "close": 116.9792, "volume": 964.0}, {"date": "2022-08-01", "close": 119.0272, "volume": 1016.0}, {"date": "2022-08-02", "close": 122.048, "volume": 931.0}, {"date": "2022-08-03", "close": 130.56, "volume": 3191.0}, {"date": "2022-08-04", "close": 130.56, "volume": 1746.0}, {"date": "2022-08-05", "close": 131.072, "volume": 507.0}, {"date": "2022-08-08", "close": 138.24, "volume": 6411.0}, {"date": "2022-08-09", "close": 138.24, "volume": 2421.0}, {"date": "2022-08-10", "close": 139.52, "volume": 3647.0}, {"date": "2022-08-11", "close": 128.64, "volume": 2104.0}, {"date": "2022-08-12", "close": 143.36, "volume": 2348.0}, {"date": "2022-08-15", "close": 144.64, "volume": 2021.0}, {"date": "2022-08-16", "close": 136.96, "volume": 2029.0}, {"date": "2022-08-17", "close": 131.84, "volume": 1286.0}, {"date": "2022-08-18", "close": 129.28, "volume": 970.0}, {"date": "2022-08-19", "close": 122.88, "volume": 1698.0}, {"date": "2022-08-22", "close": 117.1072, "volume": 777.0}, {"date": "2022-08-23", "close": 116.48, "volume": 656.0}, {"date": "2022-08-24", "close": 117.3248, "volume": 610.0}, {"date": "2022-08-25", "close": 119.04, "volume": 503.0}, {"date": "2022-08-26", "close": 113.9968, "volume": 1016.0}, {"date": "2022-08-29", "close": 114.6624, "volume": 944.0}, {"date": "2022-08-30", "close": 114.8032, "volume": 888.0}, {"date": "2022-08-31", "close": 113.9968, "volume": 984.0}, {"date": "2022-09-01", "close": 108.2752, "volume": 1610.0}, {"date": "2022-09-02", "close": 106.4576, "volume": 1228.0}, {"date": "2022-09-06", "close": 105.6768, "volume": 1308.0}, {"date": "2022-09-07", "close": 107.6736, "volume": 636.0}, {"date": "2022-09-08", "close": 108.8, "volume": 545.0}, {"date": "2022-09-09", "close": 107.4176, "volume": 1211.0}, {"date": "2022-09-12", "close": 108.992, "volume": 514.0}, {"date": "2022-09-13", "close": 104.2432, "volume": 1121.0}, {"date": "2022-09-14", "close": 106.0864, "volume": 1192.0}, {"date": "2022-09-15", "close": 104.8832, "volume": 588.0}, {"date": "2022-09-16", "close": 103.6544, "volume": 2266.0}, {"date": "2022-09-19", "close": 100.8384, "volume": 982.0}, {"date": "2022-09-20", "close": 99.8144, "volume": 564.0}, {"date": "2022-09-21", "close": 95.0144, "volume": 1280.0}, {"date": "2022-09-22", "close": 91.6224, "volume": 1072.0}, {"date": "2022-09-23", "close": 86.784, "volume": 1423.0}, {"date": "2022-09-26", "close": 83.392, "volume": 1025.0}, {"date": "2022-09-27", "close": 81.28, "volume": 987.0}, {"date": "2022-09-28", "close": 81.92, "volume": 1090.0}, {"date": "2022-09-29", "close": 78.6816, "volume": 1239.0}, {"date": "2022-09-30", "close": 75.52, "volume": 1347.0}, {"date": "2022-10-03", "close": 75.5968, "volume": 1744.0}, {"date": "2022-10-04", "close": 78.08, "volume": 927.0}, {"date": "2022-10-05", "close": 77.2224, "volume": 849.0}, {"date": "2022-10-06", "close": 75.52, "volume": 624.0}, {"date": "2022-10-07", "close": 73.4208, "volume": 1039.0}, {"date": "2022-10-10", "close": 73.4976, "volume": 951.0}, {"date": "2022-10-11", "close": 70.4, "volume": 954.0}, {"date": "2022-10-12", "close": 67.2, "volume": 810.0}, {"date": "2022-10-13", "close": 65.0368, "volume": 9047.0}, {"date": "2022-10-14", "close": 66.5344, "volume": 1027.0}, {"date": "2022-10-17", "close": 68.7872, "volume": 1407.0}, {"date": "2022-10-18", "close": 79.36, "volume": 1738.0}, {"date": "2022-10-19", "close": 72.3328, "volume": 1183.0}, {"date": "2022-10-20", "close": 72.384, "volume": 745.0}, {"date": "2022-10-21", "close": 71.7696, "volume": 554.0}, {"date": "2022-10-24", "close": 72.6656, "volume": 1348.0}, {"date": "2022-10-25", "close": 74.5216, "volume": 551.0}, {"date": "2022-10-26", "close": 79.3856, "volume": 835.0}, {"date": "2022-10-27", "close": 74.88, "volume": 992.0}, {"date": "2022-10-28", "close": 77.0432, "volume": 798.0}, {"date": "2022-10-31", "close": 78.464, "volume": 843.0}, {"date": "2022-11-01", "close": 77.44, "volume": 907.0}, {"date": "2022-11-02", "close": 76.7744, "volume": 883.0}, {"date": "2022-11-03", "close": 73.28, "volume": 1372.0}, {"date": "2022-11-04", "close": 72.2816, "volume": 839.0}, {"date": "2022-11-07", "close": 72.32, "volume": 669.0}, {"date": "2022-11-08", "close": 70.08, "volume": 515.0}, {"date": "2022-11-09", "close": 64.768, "volume": 2339.0}, {"date": "2022-11-10", "close": 70.4128, "volume": 1129.0}, {"date": "2022-11-11", "close": 76.1216, "volume": 834.0}, {"date": "2022-11-14", "close": 74.2912, "volume": 613.0}, {"date": "2022-11-15", "close": 75.5328, "volume": 837.0}, {"date": "2022-11-16", "close": 74.8672, "volume": 651.0}, {"date": "2022-11-17", "close": 74.24, "volume": 493.0}, {"date": "2022-11-18", "close": 71.04, "volume": 1015.0}, {"date": "2022-11-21", "close": 72.9728, "volume": 1287.0}, {"date": "2022-11-22", "close": 73.5616, "volume": 847.0}, {"date": "2022-11-23", "close": 74.24, "volume": 390.0}, {"date": "2022-11-25", "close": 74.1248, "volume": 397.0}, {"date": "2022-11-28", "close": 72.96, "volume": 464.0}, {"date": "2022-11-29", "close": 74.8928, "volume": 1629.0}, {"date": "2022-11-30", "close": 74.2528, "volume": 1029.0}, {"date": "2022-12-01", "close": 73.3568, "volume": 427.0}, {"date": "2022-12-02", "close": 75.3536, "volume": 609.0}, {"date": "2022-12-05", "close": 75.5328, "volume": 985.0}, {"date": "2022-12-06", "close": 73.8944, "volume": 1055.0}, {"date": "2022-12-07", "close": 71.7952, "volume": 571.0}, {"date": "2022-12-08", "close": 71.7056, "volume": 399.0}, {"date": "2022-12-09", "close": 73.2032, "volume": 618.0}, {"date": "2022-12-12", "close": 70.4, "volume": 1190.0}, {"date": "2022-12-13", "close": 66.6112, "volume": 1387.0}, {"date": "2022-12-14", "close": 65.9072, "volume": 1722.0}, {"date": "2022-12-15", "close": 65.5872, "volume": 866.0}, {"date": "2022-12-16", "close": 64.896, "volume": 1083.0}, {"date": "2022-12-19", "close": 60.3648, "volume": 1788.0}, {"date": "2022-12-20", "close": 58.3936, "volume": 1122.0}, {"date": "2022-12-21", "close": 54.5664, "volume": 1463.0}, {"date": "2022-12-22", "close": 53.76, "volume": 1418.0}, {"date": "2022-12-23", "close": 47.616, "volume": 1991.0}, {"date": "2022-12-27", "close": 49.9328, "volume": 2720.0}, {"date": "2022-12-28", "close": 53.2224, "volume": 2514.0}, {"date": "2022-12-29", "close": 53.7088, "volume": 1350.0}, {"date": "2022-12-30", "close": 48.9856, "volume": 2069.0}, {"date": "2023-01-03", "close": 55.7312, "volume": 1158.0}, {"date": "2023-01-04", "close": 59.52, "volume": 816.0}, {"date": "2023-01-05", "close": 63.2383, "volume": 984.0}, {"date": "2023-01-06", "close": 67.84, "volume": 1918.0}, {"date": "2023-01-09", "close": 72.9216, "volume": 2291.0}, {"date": "2023-01-10", "close": 74.24, "volume": 944.0}, {"date": "2023-01-11", "close": 81.2031, "volume": 4823.0}, {"date": "2023-01-12", "close": 87.0272, "volume": 2303.0}, {"date": "2023-01-13", "close": 83.712, "volume": 721.0}, {"date": "2023-01-17", "close": 86.656, "volume": 577.0}, {"date": "2023-01-18", "close": 83.2, "volume": 1039.0}, {"date": "2023-01-19", "close": 87.04, "volume": 1592.0}, {"date": "2023-01-20", "close": 87.8208, "volume": 937.0}, {"date": "2023-01-23", "close": 92.416, "volume": 2274.0}, {"date": "2023-01-24", "close": 92.1472, "volume": 694.0}, {"date": "2023-01-25", "close": 84.5952, "volume": 957.0}, {"date": "2023-01-26", "close": 88.32, "volume": 747.0}, {"date": "2023-01-27", "close": 96.0, "volume": 4763.0}, {"date": "2023-01-30", "close": 90.304, "volume": 1459.0}, {"date": "2023-01-31", "close": 95.3472, "volume": 1549.0}, {"date": "2023-02-01", "close": 96.4992, "volume": 915.0}, {"date": "2023-02-02", "close": 90.7264, "volume": 1469.0}, {"date": "2023-02-03", "close": 96.128, "volume": 997.0}, {"date": "2023-02-06", "close": 97.4771, "volume": 560.0}, {"date": "2023-02-07", "close": 96.0, "volume": 629.0}, {"date": "2023-02-08", "close": 95.9872, "volume": 995.0}, {"date": "2023-02-09", "close": 93.44, "volume": 1501.0}, {"date": "2023-02-10", "close": 89.6256, "volume": 552.0}, {"date": "2023-02-13", "close": 84.416, "volume": 1238.0}, {"date": "2023-02-14", "close": 85.7728, "volume": 871.0}, {"date": "2023-02-15", "close": 90.88, "volume": 689.0}, {"date": "2023-02-16", "close": 90.2528, "volume": 562.0}, {"date": "2023-02-17", "close": 89.792, "volume": 628.0}, {"date": "2023-02-21", "close": 84.6848, "volume": 621.0}, {"date": "2023-02-22", "close": 84.4928, "volume": 416.0}, {"date": "2023-02-23", "close": 83.8784, "volume": 465.0}, {"date": "2023-02-24", "close": 85.12, "volume": 1228.0}, {"date": "2023-02-27", "close": 85.7774, "volume": 296.0}, {"date": "2023-02-28", "close": 86.6816, "volume": 416.0}, {"date": "2023-03-01", "close": 81.92, "volume": 418.0}, {"date": "2023-03-02", "close": 82.88, "volume": 247.0}, {"date": "2023-03-03", "close": 82.688, "volume": 371.0}, {"date": "2023-03-06", "close": 75.1232, "volume": 1611.0}, {"date": "2023-03-07", "close": 73.4621, "volume": 840.0}, {"date": "2023-03-08", "close": 76.672, "volume": 464.0}, {"date": "2023-03-09", "close": 68.5568, "volume": 1173.0}, {"date": "2023-03-10", "close": 67.2, "volume": 704.0}, {"date": "2023-03-13", "close": 63.3472, "volume": 719.0}, {"date": "2023-03-14", "close": 65.28, "volume": 1227.0}, {"date": "2023-03-15", "close": 61.4656, "volume": 1043.0}, {"date": "2023-03-16", "close": 64.7168, "volume": 405.0}, {"date": "2023-03-17", "close": 71.68, "volume": 1514.0}, {"date": "2023-03-20", "close": 72.4864, "volume": 979.0}, {"date": "2023-03-21", "close": 72.9728, "volume": 440.0}, {"date": "2023-03-22", "close": 72.192, "volume": 509.0}, {"date": "2023-03-23", "close": 72.96, "volume": 1007.0}, {"date": "2023-03-24", "close": 74.2144, "volume": 483.0}, {"date": "2023-03-27", "close": 74.24, "volume": 1510.0}, {"date": "2023-03-28", "close": 67.84, "volume": 375.0}, {"date": "2023-03-29", "close": 67.84, "volume": 299.0}, {"date": "2023-03-30", "close": 69.7728, "volume": 301.0}, {"date": "2023-03-31", "close": 69.8368, "volume": 270.0}, {"date": "2023-04-03", "close": 72.96, "volume": 1040.0}, {"date": "2023-04-04", "close": 71.0144, "volume": 438.0}, {"date": "2023-04-05", "close": 66.7392, "volume": 756.0}, {"date": "2023-04-06", "close": 64.0256, "volume": 1214.0}, {"date": "2023-04-10", "close": 66.7008, "volume": 539.0}, {"date": "2023-04-11", "close": 70.4, "volume": 749.0}, {"date": "2023-04-12", "close": 70.4, "volume": 251.0}, {"date": "2023-04-13", "close": 75.84, "volume": 662.0}, {"date": "2023-04-14", "close": 75.5199, "volume": 568.0}, {"date": "2023-04-17", "close": 76.5056, "volume": 424.0}, {"date": "2023-04-18", "close": 78.08, "volume": 442.0}, {"date": "2023-04-19", "close": 77.376, "volume": 865.0}, {"date": "2023-04-20", "close": 74.2144, "volume": 550.0}, {"date": "2023-04-21", "close": 72.9728, "volume": 505.0}, {"date": "2023-04-24", "close": 71.68, "volume": 232.0}, {"date": "2023-04-25", "close": 71.04, "volume": 285.0}, {"date": "2023-04-26", "close": 71.04, "volume": 204.0}, {"date": "2023-04-27", "close": 65.9329, "volume": 684.0}, {"date": "2023-04-28", "close": 69.44, "volume": 623.0}, {"date": "2023-05-01", "close": 67.9808, "volume": 316.0}, {"date": "2023-05-02", "close": 66.56, "volume": 372.0}, {"date": "2023-05-03", "close": 62.72, "volume": 1324.0}, {"date": "2023-05-04", "close": 60.1728, "volume": 520.0}, {"date": "2023-05-05", "close": 62.4256, "volume": 527.0}, {"date": "2023-05-08", "close": 65.7536, "volume": 996.0}, {"date": "2023-05-09", "close": 65.792, "volume": 407.0}, {"date": "2023-05-10", "close": 64.0, "volume": 528.0}, {"date": "2023-05-11", "close": 74.24, "volume": 4448.0}, {"date": "2023-05-12", "close": 70.4, "volume": 1091.0}, {"date": "2023-05-15", "close": 71.04, "volume": 1074.0}, {"date": "2023-05-16", "close": 73.5488, "volume": 1419.0}, {"date": "2023-05-17", "close": 76.3904, "volume": 587.0}, {"date": "2023-05-18", "close": 77.3504, "volume": 402.0}, {"date": "2023-05-19", "close": 77.312, "volume": 443.0}, {"date": "2023-05-22", "close": 81.92, "volume": 717.0}, {"date": "2023-05-23", "close": 78.1568, "volume": 782.0}, {"date": "2023-05-24", "close": 74.7392, "volume": 270.0}, {"date": "2023-05-25", "close": 72.9856, "volume": 418.0}, {"date": "2023-05-26", "close": 67.456, "volume": 646.0}, {"date": "2023-05-30", "close": 71.5136, "volume": 497.0}, {"date": "2023-05-31", "close": 71.68, "volume": 308.0}, {"date": "2023-06-01", "close": 71.936, "volume": 477.0}, {"date": "2023-06-02", "close": 74.624, "volume": 265.0}, {"date": "2023-06-05", "close": 71.1296, "volume": 1175.0}, {"date": "2023-06-06", "close": 71.7568, "volume": 254.0}, {"date": "2023-06-07", "close": 70.4128, "volume": 498.0}, {"date": "2023-06-08", "close": 72.576, "volume": 497.0}, {"date": "2023-06-09", "close": 71.6928, "volume": 407.0}, {"date": "2023-06-12", "close": 76.288, "volume": 1197.0}, {"date": "2023-06-13", "close": 75.904, "volume": 681.0}, {"date": "2023-06-14", "close": 85.76, "volume": 3453.0}, {"date": "2023-06-15", "close": 92.16, "volume": 3536.0}, {"date": "2023-06-16", "close": 86.5024, "volume": 2701.0}, {"date": "2023-06-20", "close": 80.896, "volume": 1737.0}, {"date": "2023-06-21", "close": 83.264, "volume": 1055.0}, {"date": "2023-06-22", "close": 83.264, "volume": 646.0}, {"date": "2023-06-23", "close": 75.52, "volume": 1715.0}, {"date": "2023-06-26", "close": 77.7216, "volume": 579.0}, {"date": "2023-06-27", "close": 80.64, "volume": 907.0}, {"date": "2023-06-28", "close": 82.4576, "volume": 497.0}, {"date": "2023-06-29", "close": 83.2, "volume": 503.0}, {"date": "2023-06-30", "close": 87.6672, "volume": 1590.0}, {"date": "2023-07-03", "close": 86.8992, "volume": 520.0}, {"date": "2023-07-05", "close": 93.312, "volume": 2657.0}, {"date": "2023-07-06", "close": 88.32, "volume": 1427.0}, {"date": "2023-07-07", "close": 89.2416, "volume": 1484.0}, {"date": "2023-07-10", "close": 88.576, "volume": 625.0}, {"date": "2023-07-11", "close": 90.9056, "volume": 525.0}, {"date": "2023-07-12", "close": 104.6912, "volume": 3547.0}, {"date": "2023-07-13", "close": 99.2128, "volume": 1707.0}, {"date": "2023-07-14", "close": 99.84, "volume": 2373.0}, {"date": "2023-07-17", "close": 99.9296, "volume": 1249.0}, {"date": "2023-07-18", "close": 113.92, "volume": 3171.0}, {"date": "2023-07-19", "close": 115.072, "volume": 3375.0}, {"date": "2023-07-20", "close": 108.7232, "volume": 1181.0}, {"date": "2023-07-21", "close": 111.296, "volume": 1561.0}, {"date": "2023-07-24", "close": 112.64, "volume": 1084.0}, {"date": "2023-07-25", "close": 110.08, "volume": 1002.0}, {"date": "2023-07-26", "close": 113.792, "volume": 752.0}, {"date": "2023-07-27", "close": 112.9088, "volume": 960.0}, {"date": "2023-07-28", "close": 108.8, "volume": 955.0}, {"date": "2023-07-31", "close": 107.52, "volume": 996.0}, {"date": "2023-08-01", "close": 105.344, "volume": 1251.0}, {"date": "2023-08-02", "close": 99.84, "volume": 1345.0}, {"date": "2023-08-03", "close": 97.536, "volume": 1039.0}, {"date": "2023-08-04", "close": 92.1856, "volume": 755.0}, {"date": "2023-08-07", "close": 92.16, "volume": 525.0}, {"date": "2023-08-08", "close": 86.4, "volume": 1379.0}, {"date": "2023-08-09", "close": 81.92, "volume": 900.0}, {"date": "2023-08-10", "close": 83.072, "volume": 520.0}, {"date": "2023-08-11", "close": 79.5008, "volume": 1274.0}, {"date": "2023-08-14", "close": 78.3232, "volume": 975.0}, {"date": "2023-08-15", "close": 75.7376, "volume": 538.0}, {"date": "2023-08-16", "close": 77.44, "volume": 2061.0}, {"date": "2023-08-17", "close": 80.064, "volume": 1072.0}, {"date": "2023-08-18", "close": 83.2512, "volume": 1415.0}, {"date": "2023-08-21", "close": 84.1728, "volume": 464.0}, {"date": "2023-08-22", "close": 83.2, "volume": 677.0}, {"date": "2023-08-23", "close": 82.3424, "volume": 1302.0}, {"date": "2023-08-24", "close": 80.512, "volume": 949.0}, {"date": "2023-08-25", "close": 75.52, "volume": 2740.0}, {"date": "2023-08-28", "close": 76.8, "volume": 819.0}, {"date": "2023-08-29", "close": 67.8528, "volume": 4400.0}, {"date": "2023-08-30", "close": 64.1536, "volume": 1531.0}, {"date": "2023-08-31", "close": 60.288, "volume": 1543.0}, {"date": "2023-09-01", "close": 60.16, "volume": 1457.0}, {"date": "2023-09-05", "close": 57.728, "volume": 1547.0}, {"date": "2023-09-06", "close": 65.5232, "volume": 1867.0}, {"date": "2023-09-07", "close": 63.2832, "volume": 1181.0}, {"date": "2023-09-08", "close": 61.824, "volume": 463.0}, {"date": "2023-09-11", "close": 60.2112, "volume": 1067.0}, {"date": "2023-09-12", "close": 60.16, "volume": 1445.0}, {"date": "2023-09-13", "close": 59.52, "volume": 1083.0}, {"date": "2023-09-14", "close": 62.464, "volume": 569.0}, {"date": "2023-09-15", "close": 62.1312, "volume": 5251.0}, {"date": "2023-09-18", "close": 46.88, "volume": 8340.0}, {"date": "2023-09-19", "close": 46.72, "volume": 4371.0}, {"date": "2023-09-20", "close": 48.48, "volume": 3043.0}, {"date": "2023-09-21", "close": 41.28, "volume": 5824.0}, {"date": "2023-09-22", "close": 41.9952, "volume": 1431.0}, {"date": "2023-09-25", "close": 41.44, "volume": 994.0}, {"date": "2023-09-26", "close": 38.88, "volume": 3952.0}, {"date": "2023-09-27", "close": 37.12, "volume": 2139.0}, {"date": "2023-09-28", "close": 36.48, "volume": 1236.0}, {"date": "2023-09-29", "close": 37.4288, "volume": 630.0}, {"date": "2023-10-02", "close": 35.84, "volume": 1648.0}, {"date": "2023-10-03", "close": 31.2208, "volume": 5578.0}, {"date": "2023-10-04", "close": 30.4, "volume": 1595.0}, {"date": "2023-10-05", "close": 29.28, "volume": 2263.0}, {"date": "2023-10-06", "close": 31.04, "volume": 1468.0}, {"date": "2023-10-09", "close": 33.3648, "volume": 2430.0}, {"date": "2023-10-10", "close": 35.1984, "volume": 1159.0}, {"date": "2023-10-11", "close": 35.36, "volume": 1677.0}, {"date": "2023-10-12", "close": 34.56, "volume": 507.0}, {"date": "2023-10-13", "close": 33.52, "volume": 872.0}, {"date": "2023-10-16", "close": 32.8, "volume": 1174.0}, {"date": "2023-10-17", "close": 33.6, "volume": 720.0}, {"date": "2023-10-18", "close": 30.72, "volume": 817.0}, {"date": "2023-10-19", "close": 30.08, "volume": 595.0}, {"date": "2023-10-20", "close": 28.8, "volume": 1239.0}, {"date": "2023-10-23", "close": 28.1584, "volume": 1704.0}, {"date": "2023-10-24", "close": 28.48, "volume": 719.0}, {"date": "2023-10-25", "close": 25.6032, "volume": 3185.0}, {"date": "2023-10-26", "close": 26.232, "volume": 715.0}, {"date": "2023-10-27", "close": 25.12, "volume": 930.0}, {"date": "2023-10-30", "close": 24.8, "volume": 1461.0}, {"date": "2023-10-31", "close": 24.96, "volume": 998.0}, {"date": "2023-11-01", "close": 24.48, "volume": 740.0}, {"date": "2023-11-02", "close": 24.96, "volume": 857.0}, {"date": "2023-11-03", "close": 27.84, "volume": 2542.0}, {"date": "2023-11-06", "close": 29.2, "volume": 1260.0}, {"date": "2023-11-07", "close": 28.72, "volume": 849.0}, {"date": "2023-11-08", "close": 26.88, "volume": 1271.0}, {"date": "2023-11-09", "close": 25.6528, "volume": 410.0}, {"date": "2023-11-10", "close": 24.0, "volume": 1891.0}, {"date": "2023-11-13", "close": 24.96, "volume": 1432.0}, {"date": "2023-11-14", "close": 26.08, "volume": 2124.0}, {"date": "2023-11-15", "close": 27.9984, "volume": 1707.0}, {"date": "2023-11-16", "close": 28.7792, "volume": 2692.0}, {"date": "2023-11-17", "close": 28.0, "volume": 938.0}, {"date": "2023-11-20", "close": 28.4, "volume": 1939.0}, {"date": "2023-11-21", "close": 29.224, "volume": 2935.0}, {"date": "2023-11-22", "close": 32.32, "volume": 7285.0}, {"date": "2023-11-24", "close": 33.12, "volume": 3015.0}, {"date": "2023-11-27", "close": 32.64, "volume": 2658.0}, {"date": "2023-11-28", "close": 36.0, "volume": 3082.0}, {"date": "2023-11-29", "close": 32.0, "volume": 4589.0}, {"date": "2023-11-30", "close": 31.36, "volume": 2438.0}, {"date": "2023-12-01", "close": 31.52, "volume": 1196.0}, {"date": "2023-12-04", "close": 30.88, "volume": 2471.0}, {"date": "2023-12-05", "close": 31.68, "volume": 1459.0}, {"date": "2023-12-06", "close": 34.4, "volume": 5120.0}, {"date": "2023-12-07", "close": 34.4, "volume": 1224.0}, {"date": "2023-12-08", "close": 35.2, "volume": 1237.0}, {"date": "2023-12-11", "close": 35.68, "volume": 6427.0}, {"date": "2023-12-12", "close": 33.12, "volume": 1095.0}, {"date": "2023-12-13", "close": 33.28, "volume": 1738.0}, {"date": "2023-12-14", "close": 33.44, "volume": 4237.0}, {"date": "2023-12-15", "close": 31.84, "volume": 3800.0}, {"date": "2023-12-18", "close": 31.36, "volume": 2737.0}, {"date": "2023-12-19", "close": 30.72, "volume": 5747.0}, {"date": "2023-12-20", "close": 32.64, "volume": 5183.0}, {"date": "2023-12-21", "close": 30.72, "volume": 3411.0}, {"date": "2023-12-22", "close": 30.88, "volume": 1440.0}, {"date": "2023-12-26", "close": 29.76, "volume": 4593.0}, {"date": "2023-12-27", "close": 29.6, "volume": 3344.0}, {"date": "2023-12-28", "close": 30.08, "volume": 2456.0}, {"date": "2023-12-29", "close": 28.16, "volume": 4526.0}, {"date": "2024-01-02", "close": 27.52, "volume": 2533.0}, {"date": "2024-01-03", "close": 31.04, "volume": 56263.0}, {"date": "2024-01-04", "close": 29.28, "volume": 5667.0}, {"date": "2024-01-05", "close": 29.92, "volume": 4046.0}, {"date": "2024-01-08", "close": 29.28, "volume": 1568.0}, {"date": "2024-01-09", "close": 27.52, "volume": 3651.0}, {"date": "2024-01-10", "close": 27.2, "volume": 1997.0}, {"date": "2024-01-11", "close": 26.08, "volume": 1476.0}, {"date": "2024-01-12", "close": 25.44, "volume": 1508.0}, {"date": "2024-01-16", "close": 27.84, "volume": 2769.0}, {"date": "2024-01-17", "close": 26.24, "volume": 1109.0}, {"date": "2024-01-18", "close": 25.28, "volume": 707.0}, {"date": "2024-01-19", "close": 25.76, "volume": 1296.0}, {"date": "2024-01-22", "close": 25.28, "volume": 1779.0}, {"date": "2024-01-23", "close": 24.96, "volume": 824.0}, {"date": "2024-01-24", "close": 25.44, "volume": 1826.0}, {"date": "2024-01-25", "close": 25.92, "volume": 1919.0}, {"date": "2024-01-26", "close": 26.72, "volume": 1030.0}, {"date": "2024-01-29", "close": 27.52, "volume": 1381.0}, {"date": "2024-01-30", "close": 28.8, "volume": 2382.0}, {"date": "2024-01-31", "close": 27.52, "volume": 2067.0}, {"date": "2024-02-01", "close": 27.36, "volume": 2030.0}, {"date": "2024-02-02", "close": 28.16, "volume": 1690.0}, {"date": "2024-02-05", "close": 27.04, "volume": 2405.0}, {"date": "2024-02-06", "close": 28.0, "volume": 1180.0}, {"date": "2024-02-07", "close": 28.32, "volume": 703.0}, {"date": "2024-02-08", "close": 28.8, "volume": 828.0}, {"date": "2024-02-09", "close": 29.12, "volume": 1735.0}, {"date": "2024-02-12", "close": 28.96, "volume": 2189.0}, {"date": "2024-02-13", "close": 28.48, "volume": 633.0}, {"date": "2024-02-14", "close": 27.36, "volume": 722.0}, {"date": "2024-02-15", "close": 28.48, "volume": 1006.0}, {"date": "2024-02-16", "close": 28.96, "volume": 804.0}, {"date": "2024-02-20", "close": 28.8, "volume": 594.0}, {"date": "2024-02-21", "close": 28.16, "volume": 827.0}, {"date": "2024-02-22", "close": 27.68, "volume": 1043.0}, {"date": "2024-02-23", "close": 26.88, "volume": 2112.0}, {"date": "2024-02-26", "close": 26.88, "volume": 2078.0}, {"date": "2024-02-27", "close": 27.2, "volume": 596.0}, {"date": "2024-02-28", "close": 27.04, "volume": 738.0}, {"date": "2024-02-29", "close": 26.6144, "volume": 1012.0}, {"date": "2024-03-01", "close": 26.24, "volume": 1828.0}, {"date": "2024-03-04", "close": 25.76, "volume": 1963.0}, {"date": "2024-03-05", "close": 26.88, "volume": 1553.0}, {"date": "2024-03-06", "close": 27.52, "volume": 1743.0}, {"date": "2024-03-07", "close": 28.16, "volume": 1441.0}, {"date": "2024-03-08", "close": 28.8, "volume": 2318.0}, {"date": "2024-03-11", "close": 28.64, "volume": 1064.0}, {"date": "2024-03-12", "close": 27.68, "volume": 1356.0}, {"date": "2024-03-13", "close": 26.88, "volume": 707.0}, {"date": "2024-03-14", "close": 26.56, "volume": 551.0}, {"date": "2024-03-15", "close": 26.4, "volume": 1249.0}, {"date": "2024-03-18", "close": 25.92, "volume": 1095.0}, {"date": "2024-03-19", "close": 25.76, "volume": 413.0}, {"date": "2024-03-20", "close": 26.384, "volume": 860.0}, {"date": "2024-03-21", "close": 26.08, "volume": 744.0}, {"date": "2024-03-22", "close": 26.4, "volume": 332.0}, {"date": "2024-03-25", "close": 26.08, "volume": 236.0}, {"date": "2024-03-26", "close": 26.56, "volume": 886.0}, {"date": "2024-03-27", "close": 26.56, "volume": 1312.0}, {"date": "2024-03-28", "close": 26.72, "volume": 1298.0}, {"date": "2024-04-01", "close": 26.48, "volume": 2632.0}, {"date": "2024-04-02", "close": 26.56, "volume": 715.0}, {"date": "2024-04-03", "close": 26.3984, "volume": 1761.0}, {"date": "2024-04-04", "close": 26.24, "volume": 740.0}, {"date": "2024-04-05", "close": 24.8, "volume": 2431.0}, {"date": "2024-04-08", "close": 24.8, "volume": 2611.0}, {"date": "2024-04-09", "close": 22.72, "volume": 9107.0}, {"date": "2024-04-10", "close": 21.6, "volume": 6479.0}, {"date": "2024-04-11", "close": 21.28, "volume": 4922.0}, {"date": "2024-04-12", "close": 21.6, "volume": 2981.0}, {"date": "2024-04-15", "close": 20.8, "volume": 1772.0}, {"date": "2024-04-16", "close": 20.8, "volume": 2024.0}, {"date": "2024-04-17", "close": 21.44, "volume": 2146.0}, {"date": "2024-04-18", "close": 21.12, "volume": 813.0}, {"date": "2024-04-19", "close": 21.76, "volume": 1674.0}, {"date": "2024-04-22", "close": 21.76, "volume": 1616.0}, {"date": "2024-04-23", "close": 22.4, "volume": 1566.0}, {"date": "2024-04-24", "close": 23.2, "volume": 2456.0}, {"date": "2024-04-25", "close": 23.36, "volume": 2121.0}, {"date": "2024-04-26", "close": 22.56, "volume": 720.0}, {"date": "2024-04-29", "close": 22.24, "volume": 3196.0}, {"date": "2024-04-30", "close": 21.5952, "volume": 1597.0}, {"date": "2024-05-01", "close": 19.92, "volume": 8714.0}, {"date": "2024-05-02", "close": 18.72, "volume": 6330.0}, {"date": "2024-05-03", "close": 18.56, "volume": 3557.0}, {"date": "2024-05-06", "close": 18.56, "volume": 3474.0}, {"date": "2024-05-07", "close": 18.56, "volume": 3373.0}, {"date": "2024-05-08", "close": 18.56, "volume": 1689.0}, {"date": "2024-05-09", "close": 17.92, "volume": 1994.0}, {"date": "2024-05-10", "close": 18.4, "volume": 1876.0}, {"date": "2024-05-13", "close": 18.88, "volume": 3629.0}, {"date": "2024-05-14", "close": 19.52, "volume": 21069.0}, {"date": "2024-05-15", "close": 19.84, "volume": 6805.0}, {"date": "2024-05-16", "close": 18.88, "volume": 2821.0}, {"date": "2024-05-17", "close": 18.24, "volume": 2635.0}, {"date": "2024-05-20", "close": 18.24, "volume": 756.0}, {"date": "2024-05-21", "close": 18.08, "volume": 1185.0}, {"date": "2024-05-22", "close": 18.88, "volume": 1812.0}, {"date": "2024-05-23", "close": 18.2288, "volume": 1496.0}, {"date": "2024-05-24", "close": 18.24, "volume": 2724.0}, {"date": "2024-05-28", "close": 18.24, "volume": 962.0}, {"date": "2024-05-29", "close": 17.92, "volume": 1160.0}, {"date": "2024-05-30", "close": 17.76, "volume": 823.0}, {"date": "2024-05-31", "close": 17.92, "volume": 2213.0}, {"date": "2024-06-03", "close": 15.68, "volume": 28559.0}, {"date": "2024-06-04", "close": 14.72, "volume": 14596.0}, {"date": "2024-06-05", "close": 14.3984, "volume": 18282.0}, {"date": "2024-06-06", "close": 13.104, "volume": 122699.0}, {"date": "2024-06-07", "close": 13.2736, "volume": 22182.0}, {"date": "2024-06-10", "close": 13.0096, "volume": 13697.0}, {"date": "2024-06-11", "close": 13.1408, "volume": 7767.0}, {"date": "2024-06-12", "close": 13.8256, "volume": 9597.0}, {"date": "2024-06-13", "close": 13.6, "volume": 4363.0}, {"date": "2024-06-14", "close": 13.8544, "volume": 14560.0}, {"date": "2024-06-17", "close": 13.4064, "volume": 11725.0}, {"date": "2024-06-18", "close": 13.408, "volume": 4709.0}, {"date": "2024-06-20", "close": 13.12, "volume": 15612.0}, {"date": "2024-06-21", "close": 12.752, "volume": 3363.0}, {"date": "2024-06-24", "close": 12.52, "volume": 2452.0}, {"date": "2024-06-25", "close": 12.3184, "volume": 14989.0}, {"date": "2024-06-26", "close": 12.3664, "volume": 19881.0}, {"date": "2024-06-27", "close": 12.4704, "volume": 3729.0}, {"date": "2024-06-28", "close": 12.464, "volume": 2430.0}, {"date": "2024-07-01", "close": 12.5056, "volume": 2670.0}, {"date": "2024-07-02", "close": 12.112, "volume": 7658.0}, {"date": "2024-07-03", "close": 12.576, "volume": 1585.0}, {"date": "2024-07-05", "close": 11.9504, "volume": 5925.0}, {"date": "2024-07-08", "close": 13.4592, "volume": 68281.0}, {"date": "2024-07-09", "close": 13.44, "volume": 30669.0}, {"date": "2024-07-10", "close": 12.576, "volume": 9411.0}, {"date": "2024-07-11", "close": 13.264, "volume": 10326.0}, {"date": "2024-07-12", "close": 14.32, "volume": 16417.0}, {"date": "2024-07-15", "close": 14.3392, "volume": 6085.0}, {"date": "2024-07-16", "close": 14.2048, "volume": 8979.0}, {"date": "2024-07-17", "close": 14.08, "volume": 2858.0}, {"date": "2024-07-18", "close": 13.68, "volume": 7499.0}, {"date": "2024-07-19", "close": 13.6, "volume": 4860.0}, {"date": "2024-07-22", "close": 13.2448, "volume": 4139.0}, {"date": "2024-07-23", "close": 12.8, "volume": 3243.0}, {"date": "2024-07-24", "close": 13.0624, "volume": 6476.0}, {"date": "2024-07-25", "close": 12.504, "volume": 5320.0}, {"date": "2024-07-26", "close": 11.9136, "volume": 5867.0}, {"date": "2024-07-29", "close": 12.032, "volume": 3553.0}, {"date": "2024-07-30", "close": 11.6624, "volume": 6635.0}, {"date": "2024-07-31", "close": 11.5712, "volume": 2531.0}, {"date": "2024-08-01", "close": 11.632, "volume": 963.0}, {"date": "2024-08-02", "close": 11.84, "volume": 5115.0}, {"date": "2024-08-05", "close": 11.504, "volume": 948.0}, {"date": "2024-08-06", "close": 11.912, "volume": 1881.0}, {"date": "2024-08-07", "close": 12.3472, "volume": 3206.0}, {"date": "2024-08-08", "close": 12.0, "volume": 1184.0}, {"date": "2024-08-09", "close": 12.3184, "volume": 2197.0}, {"date": "2024-08-12", "close": 12.48, "volume": 2806.0}, {"date": "2024-08-13", "close": 11.6016, "volume": 2486.0}, {"date": "2024-08-14", "close": 11.552, "volume": 1199.0}, {"date": "2024-08-15", "close": 12.576, "volume": 3247.0}, {"date": "2024-08-16", "close": 12.0016, "volume": 1228.0}, {"date": "2024-08-19", "close": 12.7392, "volume": 13996.0}, {"date": "2024-08-20", "close": 13.2272, "volume": 2097.0}, {"date": "2024-08-21", "close": 13.44, "volume": 8424.0}, {"date": "2024-08-22", "close": 13.5856, "volume": 3484.0}, {"date": "2024-08-23", "close": 12.9104, "volume": 1325.0}, {"date": "2024-08-26", "close": 13.28, "volume": 871.0}, {"date": "2024-08-27", "close": 12.9696, "volume": 2538.0}, {"date": "2024-08-28", "close": 13.4048, "volume": 992.0}, {"date": "2024-08-29", "close": 13.528, "volume": 816.0}, {"date": "2024-08-30", "close": 13.5184, "volume": 2931.0}, {"date": "2024-09-03", "close": 13.92, "volume": 1510.0}, {"date": "2024-09-04", "close": 13.36, "volume": 1830.0}, {"date": "2024-09-05", "close": 13.28, "volume": 914.0}, {"date": "2024-09-06", "close": 13.44, "volume": 450.0}, {"date": "2024-09-09", "close": 12.936, "volume": 3184.0}, {"date": "2024-09-10", "close": 12.696, "volume": 776.0}, {"date": "2024-09-11", "close": 12.64, "volume": 2532.0}, {"date": "2024-09-12", "close": 13.1184, "volume": 540.0}, {"date": "2024-09-13", "close": 13.12, "volume": 287.0}, {"date": "2024-09-16", "close": 13.04, "volume": 1653.0}, {"date": "2024-09-17", "close": 13.5792, "volume": 1812.0}, {"date": "2024-09-18", "close": 12.944, "volume": 1385.0}, {"date": "2024-09-19", "close": 13.3936, "volume": 1615.0}, {"date": "2024-09-20", "close": 12.5216, "volume": 2584.0}, {"date": "2024-09-23", "close": 13.1568, "volume": 928.0}, {"date": "2024-09-24", "close": 12.8816, "volume": 1235.0}, {"date": "2024-09-25", "close": 12.8608, "volume": 399.0}, {"date": "2024-09-26", "close": 13.12, "volume": 1167.0}, {"date": "2024-09-27", "close": 13.216, "volume": 589.0}, {"date": "2024-09-30", "close": 13.44, "volume": 2887.0}, {"date": "2024-10-01", "close": 13.2928, "volume": 1650.0}, {"date": "2024-10-02", "close": 13.52, "volume": 1342.0}, {"date": "2024-10-03", "close": 13.2, "volume": 1246.0}, {"date": "2024-10-04", "close": 13.4469, "volume": 507.0}, {"date": "2024-10-07", "close": 13.1008, "volume": 2325.0}, {"date": "2024-10-08", "close": 12.8, "volume": 2930.0}, {"date": "2024-10-09", "close": 12.336, "volume": 3077.0}, {"date": "2024-10-10", "close": 12.8, "volume": 3372.0}, {"date": "2024-10-11", "close": 12.7456, "volume": 1112.0}, {"date": "2024-10-14", "close": 12.76, "volume": 1845.0}, {"date": "2024-10-15", "close": 12.1616, "volume": 2226.0}, {"date": "2024-10-16", "close": 12.0432, "volume": 2743.0}, {"date": "2024-10-17", "close": 12.16, "volume": 2685.0}, {"date": "2024-10-18", "close": 12.3776, "volume": 576.0}, {"date": "2024-10-21", "close": 12.2736, "volume": 892.0}, {"date": "2024-10-22", "close": 11.728, "volume": 613.0}, {"date": "2024-10-23", "close": 11.52, "volume": 586.0}, {"date": "2024-10-24", "close": 11.768, "volume": 1163.0}, {"date": "2024-10-25", "close": 12.3736, "volume": 2754.0}, {"date": "2024-10-28", "close": 12.6384, "volume": 1847.0}, {"date": "2024-10-29", "close": 12.4816, "volume": 8606.0}, {"date": "2024-10-30", "close": 12.68, "volume": 7795.0}, {"date": "2024-10-31", "close": 12.448, "volume": 3597.0}, {"date": "2024-11-01", "close": 11.8416, "volume": 1807.0}, {"date": "2024-11-04", "close": 12.0, "volume": 1976.0}, {"date": "2024-11-05", "close": 12.016, "volume": 936.0}, {"date": "2024-11-06", "close": 12.16, "volume": 1757.0}, {"date": "2024-11-07", "close": 12.5568, "volume": 1290.0}, {"date": "2024-11-08", "close": 12.3216, "volume": 2237.0}, {"date": "2024-11-11", "close": 12.248, "volume": 5835.0}, {"date": "2024-11-12", "close": 12.0, "volume": 1064.0}, {"date": "2024-11-13", "close": 12.544, "volume": 2393.0}, {"date": "2024-11-14", "close": 12.5216, "volume": 968.0}, {"date": "2024-11-15", "close": 12.4784, "volume": 3836.0}, {"date": "2024-11-18", "close": 11.872, "volume": 2367.0}, {"date": "2024-11-19", "close": 11.824, "volume": 1218.0}, {"date": "2024-11-20", "close": 11.824, "volume": 2427.0}, {"date": "2024-11-21", "close": 12.0, "volume": 2335.0}, {"date": "2024-11-22", "close": 11.8416, "volume": 3828.0}, {"date": "2024-11-25", "close": 11.952, "volume": 5085.0}, {"date": "2024-11-26", "close": 12.1632, "volume": 2504.0}, {"date": "2024-11-27", "close": 12.1632, "volume": 1327.0}, {"date": "2024-11-29", "close": 12.48, "volume": 1455.0}, {"date": "2024-12-02", "close": 11.9, "volume": 4899.0}, {"date": "2024-12-03", "close": 11.616, "volume": 2605.0}, {"date": "2024-12-04", "close": 11.664, "volume": 3655.0}, {"date": "2024-12-05", "close": 11.6816, "volume": 1916.0}, {"date": "2024-12-06", "close": 11.784, "volume": 1245.0}, {"date": "2024-12-09", "close": 11.968, "volume": 1345.0}, {"date": "2024-12-10", "close": 11.8736, "volume": 1434.0}, {"date": "2024-12-11", "close": 12.784, "volume": 10312.0}, {"date": "2024-12-12", "close": 10.4, "volume": 854863.0}, {"date": "2024-12-13", "close": 12.9936, "volume": 684917.0}, {"date": "2024-12-16", "close": 13.76, "volume": 142501.0}, {"date": "2024-12-17", "close": 12.88, "volume": 111028.0}, {"date": "2024-12-18", "close": 11.816, "volume": 33996.0}, {"date": "2024-12-19", "close": 12.0, "volume": 12300.0}, {"date": "2024-12-20", "close": 11.36, "volume": 15877.0}, {"date": "2024-12-23", "close": 10.72, "volume": 20318.0}, {"date": "2024-12-24", "close": 11.36, "volume": 12505.0}, {"date": "2024-12-26", "close": 11.536, "volume": 8437.0}, {"date": "2024-12-27", "close": 10.968, "volume": 16739.0}, {"date": "2024-12-30", "close": 11.16, "volume": 8534.0}, {"date": "2024-12-31", "close": 10.9344, "volume": 15922.0}, {"date": "2025-01-02", "close": 11.68, "volume": 11569.0}, {"date": "2025-01-03", "close": 11.8048, "volume": 9664.0}, {"date": "2025-01-06", "close": 11.824, "volume": 12537.0}, {"date": "2025-01-07", "close": 12.0832, "volume": 16638.0}, {"date": "2025-01-08", "close": 11.344, "volume": 11466.0}, {"date": "2025-01-10", "close": 10.8768, "volume": 3338.0}, {"date": "2025-01-13", "close": 10.4848, "volume": 7603.0}, {"date": "2025-01-14", "close": 11.152, "volume": 4598.0}, {"date": "2025-01-15", "close": 11.168, "volume": 7183.0}, {"date": "2025-01-16", "close": 11.216, "volume": 10389.0}, {"date": "2025-01-17", "close": 11.2416, "volume": 2666.0}, {"date": "2025-01-21", "close": 11.216, "volume": 4966.0}, {"date": "2025-01-22", "close": 11.04, "volume": 12063.0}, {"date": "2025-01-23", "close": 10.56, "volume": 10356.0}, {"date": "2025-01-24", "close": 10.64, "volume": 3456.0}, {"date": "2025-01-27", "close": 10.464, "volume": 2448.0}, {"date": "2025-01-28", "close": 10.7008, "volume": 4334.0}, {"date": "2025-01-29", "close": 10.3984, "volume": 3554.0}, {"date": "2025-01-30", "close": 10.864, "volume": 12455.0}, {"date": "2025-01-31", "close": 10.576, "volume": 4543.0}, {"date": "2025-02-03", "close": 10.4, "volume": 1451.0}, {"date": "2025-02-04", "close": 10.512, "volume": 2019.0}, {"date": "2025-02-05", "close": 10.4544, "volume": 1586.0}, {"date": "2025-02-06", "close": 10.272, "volume": 1137.0}, {"date": "2025-02-07", "close": 10.168, "volume": 3759.0}, {"date": "2025-02-10", "close": 10.1248, "volume": 3700.0}, {"date": "2025-02-11", "close": 10.096, "volume": 1338.0}, {"date": "2025-02-12", "close": 10.144, "volume": 725.0}, {"date": "2025-02-13", "close": 10.1344, "volume": 1106.0}, {"date": "2025-02-14", "close": 10.88, "volume": 15980.0}, {"date": "2025-02-18", "close": 11.52, "volume": 5122.0}, {"date": "2025-02-19", "close": 9.6016, "volume": 200246.0}, {"date": "2025-02-20", "close": 9.8576, "volume": 5258.0}, {"date": "2025-02-21", "close": 9.472, "volume": 5291.0}, {"date": "2025-02-24", "close": 9.1216, "volume": 6337.0}, {"date": "2025-02-25", "close": 8.744, "volume": 6997.0}, {"date": "2025-02-26", "close": 9.4384, "volume": 5103.0}, {"date": "2025-02-27", "close": 9.1824, "volume": 1682.0}, {"date": "2025-02-28", "close": 9.072, "volume": 5769.0}, {"date": "2025-03-03", "close": 8.56, "volume": 1363.0}, {"date": "2025-03-04", "close": 8.432, "volume": 3435.0}, {"date": "2025-03-05", "close": 8.5776, "volume": 2407.0}, {"date": "2025-03-06", "close": 9.024, "volume": 1607.0}, {"date": "2025-03-07", "close": 9.096, "volume": 2482.0}, {"date": "2025-03-10", "close": 8.32, "volume": 7937.0}, {"date": "2025-03-11", "close": 8.16, "volume": 1534.0}, {"date": "2025-03-12", "close": 8.496, "volume": 829.0}, {"date": "2025-03-13", "close": 8.256, "volume": 1691.0}, {"date": "2025-03-14", "close": 8.912, "volume": 1122.0}, {"date": "2025-03-17", "close": 8.32, "volume": 1264.0}, {"date": "2025-03-18", "close": 8.16, "volume": 2145.0}, {"date": "2025-03-19", "close": 8.192, "volume": 462.0}, {"date": "2025-03-20", "close": 8.48, "volume": 816.0}, {"date": "2025-03-21", "close": 8.4864, "volume": 1304.0}, {"date": "2025-03-24", "close": 8.48, "volume": 1264.0}, {"date": "2025-03-25", "close": 8.6384, "volume": 478.0}, {"date": "2025-03-26", "close": 9.6, "volume": 25062.0}, {"date": "2025-03-27", "close": 9.8448, "volume": 39201.0}, {"date": "2025-03-28", "close": 8.8112, "volume": 15407.0}, {"date": "2025-03-31", "close": 8.192, "volume": 5131.0}, {"date": "2025-04-01", "close": 8.3632, "volume": 2309.0}, {"date": "2025-04-02", "close": 8.32, "volume": 1822.0}, {"date": "2025-04-03", "close": 8.4176, "volume": 3116.0}, {"date": "2025-04-04", "close": 7.7824, "volume": 7759.0}, {"date": "2025-04-07", "close": 7.1968, "volume": 3594.0}, {"date": "2025-04-08", "close": 6.8608, "volume": 4499.0}, {"date": "2025-04-09", "close": 7.408, "volume": 40969.0}, {"date": "2025-04-10", "close": 7.28, "volume": 16199.0}, {"date": "2025-04-11", "close": 7.5968, "volume": 17072.0}, {"date": "2025-04-14", "close": 7.6816, "volume": 1269.0}, {"date": "2025-04-15", "close": 8.0016, "volume": 1711.0}, {"date": "2025-04-16", "close": 8.224, "volume": 850.0}, {"date": "2025-04-17", "close": 8.144, "volume": 281.0}, {"date": "2025-04-21", "close": 8.152, "volume": 16830.0}, {"date": "2025-04-22", "close": 7.92, "volume": 787.0}, {"date": "2025-04-23", "close": 8.32, "volume": 728.0}, {"date": "2025-04-24", "close": 8.288, "volume": 705.0}, {"date": "2025-04-25", "close": 8.1376, "volume": 3290.0}, {"date": "2025-04-28", "close": 8.096, "volume": 466.0}, {"date": "2025-04-29", "close": 8.064, "volume": 1091.0}, {"date": "2025-04-30", "close": 7.616, "volume": 875.0}, {"date": "2025-05-01", "close": 8.08, "volume": 297.0}, {"date": "2025-05-02", "close": 7.808, "volume": 897.0}, {"date": "2025-05-05", "close": 7.76, "volume": 12578.0}, {"date": "2025-05-06", "close": 7.8672, "volume": 618.0}, {"date": "2025-05-07", "close": 7.84, "volume": 805.0}, {"date": "2025-05-08", "close": 8.1104, "volume": 41622.0}, {"date": "2025-05-09", "close": 7.84, "volume": 3404.0}, {"date": "2025-05-12", "close": 8.024, "volume": 22785.0}, {"date": "2025-05-13", "close": 7.024, "volume": 92381.0}, {"date": "2025-05-14", "close": 7.04, "volume": 30571.0}, {"date": "2025-05-15", "close": 6.8656, "volume": 40568.0}, {"date": "2025-05-16", "close": 6.4496, "volume": 77212.0}, {"date": "2025-05-19", "close": 6.7184, "volume": 7355.0}, {"date": "2025-05-20", "close": 6.6976, "volume": 2517.0}, {"date": "2025-05-21", "close": 6.7792, "volume": 3339.0}, {"date": "2025-05-22", "close": 6.464, "volume": 33843.0}, {"date": "2025-05-23", "close": 6.3696, "volume": 3260.0}, {"date": "2025-05-27", "close": 6.624, "volume": 2594.0}, {"date": "2025-05-28", "close": 6.5629, "volume": 473.0}, {"date": "2025-05-29", "close": 6.416, "volume": 2755.0}, {"date": "2025-05-30", "close": 6.256, "volume": 42170.0}, {"date": "2025-06-02", "close": 6.1632, "volume": 2049.0}, {"date": "2025-06-03", "close": 6.56, "volume": 19891.0}, {"date": "2025-06-04", "close": 7.04, "volume": 27740.0}, {"date": "2025-06-05", "close": 7.0896, "volume": 6180.0}, {"date": "2025-06-06", "close": 6.7216, "volume": 4435.0}, {"date": "2025-06-09", "close": 6.8416, "volume": 2850.0}, {"date": "2025-06-10", "close": 6.88, "volume": 1880.0}, {"date": "2025-06-11", "close": 6.856, "volume": 8505.0}, {"date": "2025-06-12", "close": 6.72, "volume": 3188.0}, {"date": "2025-06-13", "close": 6.584, "volume": 3840.0}, {"date": "2025-06-16", "close": 6.5344, "volume": 1795.0}, {"date": "2025-06-17", "close": 6.5392, "volume": 20496.0}, {"date": "2025-06-18", "close": 6.7184, "volume": 30393.0}, {"date": "2025-06-20", "close": 6.4, "volume": 35048.0}, {"date": "2025-06-23", "close": 6.32, "volume": 11902.0}, {"date": "2025-06-24", "close": 6.144, "volume": 99769.0}, {"date": "2025-06-25", "close": 6.88, "volume": 122318.0}, {"date": "2025-06-26", "close": 7.6386, "volume": 140702.0}, {"date": "2025-06-27", "close": 7.5624, "volume": 47572.0}, {"date": "2025-06-30", "close": 7.37, "volume": 72440.0}, {"date": "2025-07-01", "close": 7.94, "volume": 26960.0}, {"date": "2025-07-02", "close": 7.5, "volume": 15986.0}, {"date": "2025-07-03", "close": 7.15, "volume": 198134.0}, {"date": "2025-07-07", "close": 6.8058, "volume": 32825.0}, {"date": "2025-07-08", "close": 6.93, "volume": 14491.0}, {"date": "2025-07-09", "close": 6.801, "volume": 13520.0}, {"date": "2025-07-10", "close": 6.8474, "volume": 3675.0}, {"date": "2025-07-11", "close": 6.52, "volume": 113221.0}, {"date": "2025-07-14", "close": 6.27, "volume": 9688.0}, {"date": "2025-07-15", "close": 6.155, "volume": 78895.0}, {"date": "2025-07-16", "close": 6.1, "volume": 51683.0}, {"date": "2025-07-17", "close": 6.6, "volume": 14004.0}, {"date": "2025-07-18", "close": 6.6801, "volume": 18069.0}, {"date": "2025-07-21", "close": 6.96, "volume": 19267.0}, {"date": "2025-07-22", "close": 7.05, "volume": 17386.0}, {"date": "2025-07-23", "close": 7.15, "volume": 10611.0}, {"date": "2025-07-24", "close": 7.1, "volume": 23536.0}, {"date": "2025-07-25", "close": 7.04, "volume": 7074.0}, {"date": "2025-07-28", "close": 8.0218, "volume": 65714.0}, {"date": "2025-07-29", "close": 7.51, "volume": 51551.0}, {"date": "2025-07-30", "close": 7.49, "volume": 184031.0}, {"date": "2025-07-31", "close": 7.73, "volume": 13113.0}, {"date": "2025-08-01", "close": 7.17, "volume": 28282.0}, {"date": "2025-08-04", "close": 8.41, "volume": 36530.0}, {"date": "2025-08-05", "close": 6.5, "volume": 468251.0}, {"date": "2025-08-06", "close": 6.25, "volume": 89770.0}, {"date": "2025-08-07", "close": 5.92, "volume": 45890.0}, {"date": "2025-08-08", "close": 5.88, "volume": 15944.0}, {"date": "2025-08-11", "close": 6.14, "volume": 27512.0}, {"date": "2025-08-12", "close": 6.31, "volume": 9693.0}, {"date": "2025-08-13", "close": 6.75, "volume": 17928.0}, {"date": "2025-08-14", "close": 6.83, "volume": 21569.0}, {"date": "2025-08-15", "close": 6.76, "volume": 9540.0}, {"date": "2025-08-18", "close": 6.59, "volume": 17967.0}, {"date": "2025-08-19", "close": 6.305, "volume": 19563.0}, {"date": "2025-08-20", "close": 6.13, "volume": 19370.0}, {"date": "2025-08-21", "close": 5.75, "volume": 6015.0}, {"date": "2025-08-22", "close": 7.08, "volume": 516025.0}, {"date": "2025-08-25", "close": 7.05, "volume": 958438.0}, {"date": "2025-08-26", "close": 6.21, "volume": 140325.0}, {"date": "2025-08-27", "close": 5.9, "volume": 52404.0}, {"date": "2025-08-28", "close": 6.29, "volume": 40004.0}, {"date": "2025-08-29", "close": 6.105, "volume": 31341.0}, {"date": "2025-09-02", "close": 5.445, "volume": 88528.0}, {"date": "2025-09-03", "close": 5.28, "volume": 39519.0}, {"date": "2025-09-04", "close": 4.7, "volume": 61376.0}, {"date": "2025-09-05", "close": 4.66, "volume": 74836.0}, {"date": "2025-09-08", "close": 5.33, "volume": 106573.0}, {"date": "2025-09-09", "close": 6.31, "volume": 4157272.0}, {"date": "2025-09-10", "close": 5.22, "volume": 451376.0}, {"date": "2025-09-11", "close": 5.6, "volume": 294066.0}, {"date": "2025-09-12", "close": 5.4, "volume": 63063.0}, {"date": "2025-09-15", "close": 5.525, "volume": 95912.0}, {"date": "2025-09-16", "close": 5.68, "volume": 127965.0}, {"date": "2025-09-17", "close": 5.87, "volume": 7717348.0}, {"date": "2025-09-18", "close": 6.03, "volume": 210399.0}, {"date": "2025-09-19", "close": 5.84, "volume": 111703.0}, {"date": "2025-09-22", "close": 5.64, "volume": 115936.0}, {"date": "2025-09-23", "close": 5.53, "volume": 64090.0}, {"date": "2025-09-24", "close": 5.25, "volume": 101650.0}, {"date": "2025-09-25", "close": 5.12, "volume": 75934.0}, {"date": "2025-09-26", "close": 4.92, "volume": 62641.0}, {"date": "2025-09-29", "close": 4.96, "volume": 41552.0}, {"date": "2025-09-30", "close": 5.01, "volume": 34452.0}, {"date": "2025-10-01", "close": 5.28, "volume": 206696.0}, {"date": "2025-10-02", "close": 5.73, "volume": 484096.0}, {"date": "2025-10-03", "close": 5.59, "volume": 114567.0}, {"date": "2025-10-06", "close": 6.1, "volume": 236403.0}, {"date": "2025-10-07", "close": 5.69, "volume": 268985.0}, {"date": "2025-10-08", "close": 6.15, "volume": 140003.0}, {"date": "2025-10-09", "close": 5.66, "volume": 79660.0}, {"date": "2025-10-10", "close": 5.1677, "volume": 146838.0}, {"date": "2025-10-13", "close": 5.495, "volume": 54526.0}, {"date": "2025-10-14", "close": 6.03, "volume": 8921655.0}, {"date": "2025-10-15", "close": 5.62, "volume": 419528.0}, {"date": "2025-10-16", "close": 5.24, "volume": 267351.0}, {"date": "2025-10-17", "close": 5.14, "volume": 97262.0}, {"date": "2025-10-20", "close": 4.8, "volume": 356823.0}, {"date": "2025-10-21", "close": 4.77, "volume": 115092.0}, {"date": "2025-10-22", "close": 4.46, "volume": 67875.0}, {"date": "2025-10-23", "close": 4.72, "volume": 39104.0}, {"date": "2025-10-24", "close": 4.66, "volume": 104666.0}, {"date": "2025-10-27", "close": 4.63, "volume": 39309.0}, {"date": "2025-10-28", "close": 4.6, "volume": 46730.0}, {"date": "2025-10-29", "close": 4.58, "volume": 38720.0}, {"date": "2025-10-30", "close": 4.5, "volume": 30820.0}, {"date": "2025-10-31", "close": 4.42, "volume": 104367.0}, {"date": "2025-11-03", "close": 4.22, "volume": 23064.0}, {"date": "2025-11-04", "close": 3.59, "volume": 118936.0}, {"date": "2025-11-05", "close": 3.61, "volume": 23240.0}, {"date": "2025-11-06", "close": 3.41, "volume": 79353.0}, {"date": "2025-11-07", "close": 3.46, "volume": 66663.0}, {"date": "2025-11-10", "close": 3.45, "volume": 119160.0}, {"date": "2025-11-11", "close": 3.36, "volume": 9885.0}, {"date": "2025-11-12", "close": 3.43, "volume": 35449.0}, {"date": "2025-11-13", "close": 3.2, "volume": 118034.0}, {"date": "2025-11-14", "close": 3.6, "volume": 147544.0}, {"date": "2025-11-17", "close": 2.88, "volume": 307130.0}, {"date": "2025-11-18", "close": 2.75, "volume": 85397.0}, {"date": "2025-11-19", "close": 2.49, "volume": 69350.0}, {"date": "2025-11-20", "close": 2.49, "volume": 78134.0}, {"date": "2025-11-21", "close": 2.61, "volume": 67489.0}, {"date": "2025-11-24", "close": 2.95, "volume": 84980.0}, {"date": "2025-11-25", "close": 3.18, "volume": 32948.0}, {"date": "2025-11-26", "close": 3.53, "volume": 160884.0}, {"date": "2025-11-28", "close": 3.35, "volume": 63648.0}, {"date": "2025-12-01", "close": 2.9, "volume": 80153.0}, {"date": "2025-12-02", "close": 3.16, "volume": 27926.0}, {"date": "2025-12-03", "close": 3.11, "volume": 102496.0}, {"date": "2025-12-04", "close": 3.24, "volume": 80616.0}, {"date": "2025-12-05", "close": 3.25, "volume": 85090.0}, {"date": "2025-12-08", "close": 3.26, "volume": 94924.0}, {"date": "2025-12-09", "close": 3.31, "volume": 142163.0}, {"date": "2025-12-10", "close": 3.51, "volume": 135715.0}, {"date": "2025-12-11", "close": 3.874, "volume": 180893.0}, {"date": "2025-12-12", "close": 3.54, "volume": 191149.0}, {"date": "2025-12-15", "close": 3.26, "volume": 135093.0}, {"date": "2025-12-16", "close": 3.09, "volume": 106858.0}, {"date": "2025-12-17", "close": 3.03, "volume": 75867.0}, {"date": "2025-12-18", "close": 3.08, "volume": 122009.0}, {"date": "2025-12-19", "close": 3.19, "volume": 95680.0}, {"date": "2025-12-22", "close": 3.41, "volume": 194953.0}, {"date": "2025-12-23", "close": 3.37, "volume": 164717.0}, {"date": "2025-12-24", "close": 3.31, "volume": 98225.0}, {"date": "2025-12-26", "close": 3.23, "volume": 100498.0}, {"date": "2025-12-29", "close": 2.81, "volume": 190324.0}, {"date": "2025-12-30", "close": 2.72, "volume": 159297.0}, {"date": "2025-12-31", "close": 2.45, "volume": 135660.0}, {"date": "2026-01-02", "close": 2.63, "volume": 29473.0}, {"date": "2026-01-05", "close": 2.85, "volume": 127176.0}, {"date": "2026-01-06", "close": 3.1, "volume": 140237.0}, {"date": "2026-01-07", "close": 3.09, "volume": 98411.0}, {"date": "2026-01-08", "close": 3.2, "volume": 184418.0}, {"date": "2026-01-09", "close": 3.24, "volume": 112336.0}, {"date": "2026-01-12", "close": 3.05, "volume": 140348.0}, {"date": "2026-01-13", "close": 3.13, "volume": 125325.0}, {"date": "2026-01-14", "close": 3.12, "volume": 153895.0}, {"date": "2026-01-15", "close": 3.29, "volume": 109233.0}, {"date": "2026-01-16", "close": 3.18, "volume": 125317.0}, {"date": "2026-01-20", "close": 2.765, "volume": 98090.0}, {"date": "2026-01-21", "close": 2.88, "volume": 101472.0}, {"date": "2026-01-22", "close": 2.93, "volume": 218913.0}, {"date": "2026-01-23", "close": 2.9, "volume": 121442.0}, {"date": "2026-01-26", "close": 2.87, "volume": 136780.0}, {"date": "2026-01-27", "close": 2.86, "volume": 21158.0}, {"date": "2026-01-28", "close": 2.92, "volume": 23016.0}, {"date": "2026-01-29", "close": 2.85, "volume": 160171.0}, {"date": "2026-01-30", "close": 2.88, "volume": 165859.0}, {"date": "2026-02-02", "close": 2.72, "volume": 173174.0}, {"date": "2026-02-03", "close": 2.66, "volume": 34176.0}, {"date": "2026-02-04", "close": 2.71, "volume": 60236.0}, {"date": "2026-02-05", "close": 2.34, "volume": 302427.0}, {"date": "2026-02-06", "close": 2.46, "volume": 91909.0}, {"date": "2026-02-09", "close": 2.62, "volume": 22999.0}, {"date": "2026-02-10", "close": 2.56, "volume": 110353.0}, {"date": "2026-02-11", "close": 2.44, "volume": 130924.0}, {"date": "2026-02-12", "close": 2.48, "volume": 32090.0}, {"date": "2026-02-13", "close": 2.44, "volume": 140185.0}, {"date": "2026-02-17", "close": 2.51, "volume": 10185.0}, {"date": "2026-02-18", "close": 2.48, "volume": 172461.0}, {"date": "2026-02-19", "close": 2.41, "volume": 107541.0}, {"date": "2026-02-20", "close": 2.35, "volume": 109154.0}, {"date": "2026-02-23", "close": 2.31, "volume": 223187.0}, {"date": "2026-02-24", "close": 2.37, "volume": 261083.0}, {"date": "2026-02-25", "close": 2.76, "volume": 95561.0}, {"date": "2026-02-26", "close": 2.41, "volume": 177698.0}, {"date": "2026-02-27", "close": 2.37, "volume": 152158.0}, {"date": "2026-03-02", "close": 2.42, "volume": 242765.0}, {"date": "2026-03-03", "close": 2.52, "volume": 152686.0}, {"date": "2026-03-04", "close": 2.45, "volume": 212194.0}, {"date": "2026-03-05", "close": 2.46, "volume": 31065.0}, {"date": "2026-03-06", "close": 2.38, "volume": 88740.0}, {"date": "2026-03-09", "close": 2.53, "volume": 98646.0}, {"date": "2026-03-10", "close": 2.57, "volume": 251706.0}, {"date": "2026-03-11", "close": 2.91, "volume": 125342.0}, {"date": "2026-03-12", "close": 2.58, "volume": 141340.0}, {"date": "2026-03-13", "close": 2.67, "volume": 29225.0}, {"date": "2026-03-16", "close": 2.7, "volume": 29149.0}, {"date": "2026-03-17", "close": 2.69, "volume": 79784.0}, {"date": "2026-03-18", "close": 2.76, "volume": 64628.0}, {"date": "2026-03-19", "close": 2.64, "volume": 105676.0}, {"date": "2026-03-20", "close": 2.605, "volume": 26556.0}, {"date": "2026-03-23", "close": 2.47, "volume": 126488.0}, {"date": "2026-03-24", "close": 2.32, "volume": 60018.0}, {"date": "2026-03-25", "close": 2.25, "volume": 133098.0}, {"date": "2026-03-26", "close": 2.03, "volume": 20055.0}, {"date": "2026-03-27", "close": 1.83, "volume": 44076.0}, {"date": "2026-03-30", "close": 1.78, "volume": 44234.0}, {"date": "2026-03-31", "close": 1.85, "volume": 87503.0}, {"date": "2026-04-01", "close": 2.06, "volume": 115878.0}, {"date": "2026-04-02", "close": 1.96, "volume": 181894.0}, {"date": "2026-04-06", "close": 2.18, "volume": 31071.0}, {"date": "2026-04-07", "close": 2.02, "volume": 159083.0}, {"date": "2026-04-08", "close": 2.04, "volume": 73964.0}, {"date": "2026-04-09", "close": 2.03, "volume": 81113.0}, {"date": "2026-04-10", "close": 2.12, "volume": 138893.0}, {"date": "2026-04-13", "close": 2.32, "volume": 97730.0}, {"date": "2026-04-14", "close": 2.4, "volume": 96420.0}, {"date": "2026-04-15", "close": 2.61, "volume": 45212.0}, {"date": "2026-04-16", "close": 2.74, "volume": 36442.0}, {"date": "2026-04-17", "close": 2.66, "volume": 420085.0}, {"date": "2026-04-20", "close": 2.71, "volume": 114687.0}, {"date": "2026-04-21", "close": 2.64, "volume": 99048.0}, {"date": "2026-04-22", "close": 2.67, "volume": 130850.0}, {"date": "2026-04-23", "close": 2.47, "volume": 85134.0}, {"date": "2026-04-24", "close": 2.54, "volume": 40323.0}, {"date": "2026-04-27", "close": 2.51, "volume": 19642.0}, {"date": "2026-04-28", "close": 3.1, "volume": 93044790.0}, {"date": "2026-04-29", "close": 2.7, "volume": 2481355.0}, {"date": "2026-04-30", "close": 2.67, "volume": 2253504.0}, {"date": "2026-05-01", "close": 2.74, "volume": 607103.0}, {"date": "2026-05-04", "close": 2.94, "volume": 986022.0}, {"date": "2026-05-05", "close": 3.36, "volume": 1613927.0}, {"date": "2026-05-06", "close": 3.74, "volume": 1545157.0}, {"date": "2026-05-07", "close": 4.81, "volume": 3101744.0}, {"date": "2026-05-08", "close": 4.57, "volume": 1188234.0}, {"date": "2026-05-11", "close": 4.09, "volume": 1014158.0}, {"date": "2026-05-12", "close": 5.02, "volume": 5195263.0}, {"date": "2026-05-13", "close": 4.8, "volume": 1297075.0}, {"date": "2026-05-14", "close": 4.2, "volume": 1604248.0}, {"date": "2026-05-15", "close": 3.82, "volume": 817247.0}, {"date": "2026-05-18", "close": 4.25, "volume": 1411262.0}, {"date": "2026-05-19", "close": 4.26, "volume": 567723.0}, {"date": "2026-05-20", "close": 4.69, "volume": 1277191.0}, {"date": "2026-05-21", "close": 5.1, "volume": 1046481.0}, {"date": "2026-05-22", "close": 6.09, "volume": 1923302.0}, {"date": "2026-05-26", "close": 5.43, "volume": 1647410.0}, {"date": "2026-05-27", "close": 5.67, "volume": 881379.0}, {"date": "2026-05-28", "close": 5.62, "volume": 746775.0}, {"date": "2026-05-29", "close": 5.35, "volume": 567520.0}, {"date": "2026-06-01", "close": 5.05, "volume": 882524.0}, {"date": "2026-06-02", "close": 4.95, "volume": 774396.0}, {"date": "2026-06-03", "close": 5.5, "volume": 2550887.0}, {"date": "2026-06-04", "close": 5.7, "volume": 939814.0}, {"date": "2026-06-05", "close": 4.25, "volume": 1187329.0}, {"date": "2026-06-08", "close": 3.67, "volume": 997870.0}, {"date": "2026-06-09", "close": 3.82, "volume": 954567.0}, {"date": "2026-06-10", "close": 3.38, "volume": 699729.0}, {"date": "2026-06-11", "close": 3.91, "volume": 855954.0}, {"date": "2026-06-12", "close": 3.74, "volume": 603603.0}, {"date": "2026-06-15", "close": 3.42, "volume": 730965.0}, {"date": "2026-06-16", "close": 3.43, "volume": 420967.0}, {"date": "2026-06-17", "close": 3.37, "volume": 353641.0}, {"date": "2026-06-18", "close": 3.7, "volume": 437411.0}, {"date": "2026-06-22", "close": 3.52, "volume": 554633.0}, {"date": "2026-06-23", "close": 3.23, "volume": 400162.0}, {"date": "2026-06-24", "close": 3.08, "volume": 834747.0}, {"date": "2026-06-25", "close": 3.09, "volume": 512078.0}, {"date": "2026-06-26", "close": 3.13, "volume": 200809.0}, {"date": "2026-06-29", "close": 4.04, "volume": 974149.0}, {"date": "2026-06-30", "close": 3.69, "volume": 965025.0}, {"date": "2026-07-01", "close": 3.55, "volume": 223956.0}, {"date": "2026-07-02", "close": 3.35, "volume": 699327.0}, {"date": "2026-07-06", "close": 2.7, "volume": 2802130.0}, {"date": "2026-07-07", "close": 2.85, "volume": 554371.0}, {"date": "2026-07-08", "close": 2.6, "volume": 712761.0}, {"date": "2026-07-09", "close": 2.69, "volume": 284404.0}, {"date": "2026-07-10", "close": 2.66, "volume": 266526.0}, {"date": "2026-07-13", "close": 2.6, "volume": 214785.0}, {"date": "2026-07-14", "close": 2.65, "volume": 132316.0}, {"date": "2026-07-15", "close": 2.65, "volume": 289272.0}, {"date": "2026-07-16", "close": 2.63, "volume": 215226.0}, {"date": "2026-07-17", "close": 2.54, "volume": 184648.0}, {"date": "2026-07-20", "close": 2.63, "volume": 109012.0}, {"date": "2026-07-21", "close": 2.73, "volume": 180263.0}, {"date": "2026-07-22", "close": 2.65, "volume": 49864.0}, {"date": "2026-07-23", "close": 2.62, "volume": 171497.0}, {"date": "2026-07-24", "close": 2.53, "volume": 107062.0}, {"date": "2026-07-27", "close": 2.52, "volume": 315137.0}, {"date": "2026-07-28", "close": 2.48, "volume": 179719.0}, {"date": "2026-07-29", "close": 2.36, "volume": 295361.0}, {"date": "2026-07-30", "close": 2.56, "volume": 140019.0}, {"date": "2026-07-31", "close": 2.5, "volume": 96758.0}, {"date": "2026-08-03", "close": 2.73, "volume": 269019.0}, {"date": "2026-08-04", "close": 2.91, "volume": 655477.0}, {"date": "2026-08-05", "close": 2.74, "volume": 261315.0}, {"date": "2026-08-06", "close": 2.69, "volume": 166448.0}, {"date": "2026-08-07", "close": 2.77, "volume": 110337.0}, {"date": "2026-08-10", "close": 2.63, "volume": 123354.0}, {"date": "2026-08-11", "close": 2.77, "volume": 756262.0}, {"date": "2026-08-12", "close": 2.71, "volume": 335891.0}, {"date": "2026-08-13", "close": 2.75, "volume": 110410.0}, {"date": "2026-08-14", "close": 2.83, "volume": 187916.0}, {"date": "2026-08-17", "close": 2.88, "volume": 474442.0}, {"date": "2026-08-18", "close": 3.04, "volume": 270816.0}, {"date": "2026-08-19", "close": 2.75, "volume": 229031.0}, {"date": "2026-08-20", "close": 2.76, "volume": 130218.0}, {"date": "2026-08-21", "close": 2.83, "volume": 99223.0}, {"date": "2026-08-24", "close": 2.84, "volume": 69913.0}, {"date": "2026-08-25", "close": 2.715, "volume": 126864.0}, {"date": "2026-08-26", "close": 2.84, "volume": 88432.0}, {"date": "2026-08-27", "close": 2.79, "volume": 171594.0}, {"date": "2026-08-28", "close": 2.69, "volume": 148153.0}, {"date": "2026-08-31", "close": 2.62, "volume": 270073.0}, {"date": "2026-09-01", "close": 2.45, "volume": 230428.0}, {"date": "2026-09-02", "close": 2.54, "volume": 106083.0}, {"date": "2026-09-03", "close": 2.56, "volume": 58621.0}, {"date": "2026-09-04", "close": 2.51, "volume": 181824.0}, {"date": "2026-09-08", "close": 2.5, "volume": 99028.0}, {"date": "2026-09-09", "close": 2.45, "volume": 71302.0}, {"date": "2026-09-10", "close": 2.36, "volume": 147157.0}, {"date": "2026-09-11", "close": 2.43, "volume": 94087.0}, {"date": "2026-09-14", "close": 2.34, "volume": 140953.0}, {"date": "2026-09-15", "close": 2.25, "volume": 214109.0}, {"date": "2026-09-16", "close": 2.25, "volume": 132342.0}, {"date": "2026-09-17", "close": 2.29, "volume": 86516.0}, {"date": "2026-09-18", "close": 2.135, "volume": 356589.0}, {"date": "2026-09-21", "close": 2.18, "volume": 121281.0}, {"date": "2026-09-22", "close": 2.18, "volume": 151314.0}, {"date": "2026-09-23", "close": 2.29, "volume": 159694.0}, {"date": "2026-09-24", "close": 2.31, "volume": 116120.0}, {"date": "2026-09-25", "close": 2.41, "volume": 143554.0}, {"date": "2026-09-28", "close": 2.36, "volume": 109132.0}, {"date": "2026-09-29", "close": 2.29, "volume": 57391.0}, {"date": "2026-09-30", "close": 2.28, "volume": 31676.0}, {"date": "2026-10-01", "close": 2.29, "volume": 71748.0}, {"date": "2026-10-02", "close": 2.34, "volume": 90065.0}, {"date": "2026-10-05", "close": 2.31, "volume": 79970.0}, {"date": "2026-10-06", "close": 2.35, "volume": 90341.0}, {"date": "2026-10-07", "close": 2.3, "volume": 171823.0}, {"date": "2026-10-08", "close": 2.24, "volume": 106409.0}, {"date": "2026-10-09", "close": 2.25, "volume": 57976.0}, {"date": "2026-10-12", "close": 2.17, "volume": 96591.0}, {"date": "2026-10-13", "close": 2.14, "volume": 83986.0}, {"date": "2026-10-14", "close": 2.11, "volume": 111072.0}, {"date": "2026-10-15", "close": 2.2, "volume": 63780.0}, {"date": "2026-10-16", "close": 2.17, "volume": 193308.0}, {"date": "2026-10-19", "close": 2.26, "volume": 105530.0}, {"date": "2026-10-20", "close": 2.17, "volume": 234076.0}, {"date": "2026-10-21", "close": 2.23, "volume": 31548.0}, {"date": "2026-10-22", "close": 2.06, "volume": 76206.0}, {"date": "2026-10-23", "close": 1.99, "volume": 36778.0}, {"date": "2026-10-26", "close": 2.0, "volume": 46368.0}, {"date": "2026-10-27", "close": 1.96, "volume": 92877.0}, {"date": "2026-10-28", "close": 2.04, "volume": 84371.0}, {"date": "2026-10-29", "close": 2.18, "volume": 61786.0}, {"date": "2026-10-30", "close": 2.06, "volume": 75997.0}], "refreshing": true}