{"ticker": "FCEL", "overview": {"cik": "886128", "ticker": "FCEL", "name": "FUELCELL ENERGY INC", "industry": "Electrical Industrial Apparatus", "country": "United States", "sic": "3620", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000897069-26-001881", "price_sensitive": false}, {"form": "3", "date": "2026-10-30", "title": "FORM 3", "accession": "0000897069-26-001879", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001593", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001104659-26-119362", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001857", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001855", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001853", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0000897069-26-001849", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-15", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047266", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000897069-26-001824", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114207", "price_sensitive": true}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007285", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000897069-26-001780", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001104659-26-104501", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001104659-26-104498", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000764068-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-090484", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002503", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085427", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-21", "title": "Form 424B7", "accession": "0001104659-26-085425", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000897069-26-001523", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000897069-26-001518", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000897069-26-001516", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000897069-26-001514", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-033003", "price_sensitive": false}]}, "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": "FCEL", "has_prices": true, "as_of": "2026-08-07", "last": 20.43, "prev_close": 20.32, "change": 0.10999999999999943, "change_pct": 0.005413385826771626, "session_volume": 8898061.0, "vwap_5": 21.1344630746791, "vwap_20": 20.714431578461635, "vwap_60": 22.38117870673523, "vwap_250": 16.2604230529432, "high_52w": 36.01, "low_52w": 6.0, "avg_volume_20": 9693451.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001593", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Fuelcell Energy Inc", "who_key": "FUELCELL ENERGY 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": "Electrical Industrial Apparatus", "country": "United States", "headline": "FUELCELL ENERGY INC takes a 5.09% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/886128/0002100119-26-001593-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "0000897069-26-001881", "src": "INSIDERS", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Peter B. Hopper", "who_key": "Hopper Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on FCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2002425/000089706926001881/0000897069-26-001881-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "0000897069-26-001857", "src": "INSIDERS", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "James Herbert England", "who_key": "England James Herbert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on FCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437823/000089706926001857/0000897069-26-001857-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0000897069-26-001855", "src": "INSIDERS", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "III Homer John Livingston", "who_key": "Livingston III Homer John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on FCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140145/000089706926001855/0000897069-26-001855-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "0000897069-26-001853", "src": "INSIDERS", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Cynthia L. Hansen", "who_key": "Hansen Cynthia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on FCEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629601/000089706926001853/0000897069-26-001853-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26864}, {"id": "13DG-0000764068-26-000037", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Fuelcell Energy Inc", "who_key": "FUELCELL ENERGY 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": "Electrical Industrial Apparatus", "country": "United States", "headline": "FUELCELL ENERGY INC moves to a 3.6% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/886128/0000764068-26-000037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-090484", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "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": "Electrical Industrial Apparatus", "country": "United States", "headline": "Citadel Securities GP LLC takes a 3.8% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-090484-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-28", "mins": 140624}, {"id": "13DG-0002012383-26-002503", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002503-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001493152-26-033003", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Fuelcell Energy Inc", "who_key": "FUELCELL ENERGY 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": "Electrical Industrial Apparatus", "country": "United States", "headline": "FUELCELL ENERGY INC takes a 4.6% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/886128/0001493152-26-033003-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-18", "mins": 198224}, {"id": "HOUSE-2023-20022948-T68", "src": "CONGRESS", "ticker": "FCEL", "cik": "", "company": "FUELCELL ENERGY INC", "company_raw": "ate Notification\nDate\nAmount Cap.\nGains >\n$200?\nFuelCell Energy, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps FCEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875824}, {"id": "HOUSE-2022-20021165-T74", "src": "CONGRESS", "ticker": "FCEL", "cik": "", "company": "FUELCELL ENERGY INC", "company_raw": "Amended\nS O: Charles Schwab Retirement Account\nFuelCell Energy, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells FCEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2020-12-07", "timestamp": "2020-12-07", "mins": 3105584}, {"id": "HOUSE-2022-20021165-T75", "src": "CONGRESS", "ticker": "FCEL", "cik": "", "company": "FUELCELL ENERGY INC", "company_raw": "National Securities- Advisor Discretion Account\nFuelCell Energy, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Thomas Suozzi buys FCEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2020-12-02", "timestamp": "2020-12-02", "mins": 3112784}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001593", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Fuelcell Energy Inc", "who_key": "FUELCELL ENERGY 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": "Electrical Industrial Apparatus", "country": "United States", "headline": "FUELCELL ENERGY INC takes a 5.09% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/886128/0002100119-26-001593-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "13DG-0000764068-26-000037", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Fuelcell Energy Inc", "who_key": "FUELCELL ENERGY 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": "Electrical Industrial Apparatus", "country": "United States", "headline": "FUELCELL ENERGY INC moves to a 3.6% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/886128/0000764068-26-000037-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001104659-26-090484", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "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": "Electrical Industrial Apparatus", "country": "United States", "headline": "Citadel Securities GP LLC takes a 3.8% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-090484-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-28", "mins": 140624}, {"id": "13DG-0002012383-26-002503", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002503-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0001493152-26-033003", "src": "13DG", "ticker": "FCEL", "cik": "886128", "company": "FUELCELL ENERGY INC", "company_raw": "FUELCELL ENERGY INC", "who": "Fuelcell Energy Inc", "who_key": "FUELCELL ENERGY 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": "Electrical Industrial Apparatus", "country": "United States", "headline": "FUELCELL ENERGY INC takes a 4.6% passive stake in FCEL", "source_url": "https://www.sec.gov/Archives/edgar/data/886128/0001493152-26-033003-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-06-18", "mins": 198224}], "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": "FuelCell Energy, Inc. - Common Stock", "new_value": "FUELCELL ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886128", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886128", "applied": 1, "detected_at": "2026-10-24T10:54:45.315078"}]}, "key_people": [{"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2020-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0000897069-26-001881", "price_sensitive": false}, {"form": "3", "date": "2026-10-30", "title": "FORM 3", "accession": "0000897069-26-001879", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001593", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001104659-26-119362", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001857", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001855", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000897069-26-001853", "price_sensitive": false}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0000897069-26-001849", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-15", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-047266", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000897069-26-001824", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114207", "price_sensitive": true}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007285", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0000897069-26-001780", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001104659-26-104501", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001104659-26-104498", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000764068-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-090484", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002503", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001104659-26-085427", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-21", "title": "Form 424B7", "accession": "0001104659-26-085425", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0000897069-26-001523", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000897069-26-001518", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000897069-26-001516", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0000897069-26-001514", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-033003", "price_sensitive": false}], "performance": {"ticker": "FCEL", "has_prices": true, "summary": {"n": 1, "avg": -0.9059486229966895, "win_rate": 0.0, "best": -0.9059486229966895, "worst": -0.9059486229966895, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2020-12-02", "score": 0.0, "ref_price": 217.2217, "return": -0.9059486229966895}]}, "price_series": [{"date": "2016-08-08", "close": 1944.2722, "volume": 1370.0}, {"date": "2016-08-09", "close": 1893.8651, "volume": 1116.0}, {"date": "2016-08-10", "close": 1893.8651, "volume": 775.0}, {"date": "2016-08-11", "close": 1897.4656, "volume": 729.0}, {"date": "2016-08-12", "close": 1872.2621, "volume": 778.0}, {"date": "2016-08-15", "close": 1929.8702, "volume": 1251.0}, {"date": "2016-08-16", "close": 1886.6641, "volume": 1339.0}, {"date": "2016-08-17", "close": 1908.2671, "volume": 1310.0}, {"date": "2016-08-18", "close": 1908.2671, "volume": 786.0}, {"date": "2016-08-19", "close": 1926.2697, "volume": 800.0}, {"date": "2016-08-22", "close": 1883.0636, "volume": 871.0}, {"date": "2016-08-23", "close": 1922.6692, "volume": 1118.0}, {"date": "2016-08-24", "close": 1857.8601, "volume": 2210.0}, {"date": "2016-08-25", "close": 1879.4631, "volume": 800.0}, {"date": "2016-08-26", "close": 1893.8651, "volume": 814.0}, {"date": "2016-08-29", "close": 1922.6692, "volume": 897.0}, {"date": "2016-08-30", "close": 1901.0661, "volume": 568.0}, {"date": "2016-08-31", "close": 1857.8601, "volume": 965.0}, {"date": "2016-09-01", "close": 1857.8601, "volume": 1403.0}, {"date": "2016-09-02", "close": 1901.0661, "volume": 951.0}, {"date": "2016-09-06", "close": 1911.8677, "volume": 2290.0}, {"date": "2016-09-07", "close": 1897.4656, "volume": 2344.0}, {"date": "2016-09-08", "close": 1908.2671, "volume": 2896.0}, {"date": "2016-09-09", "close": 1865.0611, "volume": 1648.0}, {"date": "2016-09-12", "close": 1847.0586, "volume": 1310.0}, {"date": "2016-09-13", "close": 1818.2545, "volume": 1620.0}, {"date": "2016-09-14", "close": 1814.654, "volume": 962.0}, {"date": "2016-09-15", "close": 1825.4556, "volume": 671.0}, {"date": "2016-09-16", "close": 1818.2545, "volume": 1009.0}, {"date": "2016-09-19", "close": 1836.2571, "volume": 901.0}, {"date": "2016-09-20", "close": 1829.0561, "volume": 452.0}, {"date": "2016-09-21", "close": 1922.6692, "volume": 2035.0}, {"date": "2016-09-22", "close": 1908.2671, "volume": 1190.0}, {"date": "2016-09-23", "close": 1904.6666, "volume": 671.0}, {"date": "2016-09-26", "close": 1897.4656, "volume": 835.0}, {"date": "2016-09-27", "close": 1901.0661, "volume": 576.0}, {"date": "2016-09-28", "close": 1944.2722, "volume": 1673.0}, {"date": "2016-09-29", "close": 1926.2697, "volume": 1933.0}, {"date": "2016-09-30", "close": 1951.4732, "volume": 828.0}, {"date": "2016-10-03", "close": 1965.8752, "volume": 646.0}, {"date": "2016-10-04", "close": 1980.2772, "volume": 2000.0}, {"date": "2016-10-05", "close": 1987.4782, "volume": 2057.0}, {"date": "2016-10-06", "close": 1955.0737, "volume": 1403.0}, {"date": "2016-10-07", "close": 1879.4631, "volume": 1022.0}, {"date": "2016-10-10", "close": 1908.2671, "volume": 528.0}, {"date": "2016-10-11", "close": 1818.2545, "volume": 1503.0}, {"date": "2016-10-12", "close": 1836.2571, "volume": 1078.0}, {"date": "2016-10-13", "close": 1782.2495, "volume": 1333.0}, {"date": "2016-10-14", "close": 1800.252, "volume": 1775.0}, {"date": "2016-10-17", "close": 1746.2445, "volume": 1213.0}, {"date": "2016-10-18", "close": 1764.247, "volume": 1111.0}, {"date": "2016-10-19", "close": 1836.2571, "volume": 1701.0}, {"date": "2016-10-20", "close": 1908.2671, "volume": 1979.0}, {"date": "2016-10-21", "close": 1836.2571, "volume": 1860.0}, {"date": "2016-10-24", "close": 1872.2621, "volume": 1182.0}, {"date": "2016-10-25", "close": 1350.189, "volume": 10011.0}, {"date": "2016-10-26", "close": 1332.1865, "volume": 3235.0}, {"date": "2016-10-27", "close": 1314.184, "volume": 3325.0}, {"date": "2016-10-28", "close": 1278.1789, "volume": 2462.0}, {"date": "2016-10-31", "close": 1206.1689, "volume": 1878.0}, {"date": "2016-11-01", "close": 1080.1512, "volume": 5613.0}, {"date": "2016-11-02", "close": 1116.1563, "volume": 2012.0}, {"date": "2016-11-03", "close": 1008.1411, "volume": 1820.0}, {"date": "2016-11-04", "close": 1062.1487, "volume": 1730.0}, {"date": "2016-11-07", "close": 1062.1487, "volume": 1184.0}, {"date": "2016-11-08", "close": 1080.1512, "volume": 992.0}, {"date": "2016-11-09", "close": 1098.1537, "volume": 1616.0}, {"date": "2016-11-10", "close": 1062.1487, "volume": 2260.0}, {"date": "2016-11-11", "close": 1116.1563, "volume": 1942.0}, {"date": "2016-11-14", "close": 1134.1588, "volume": 1396.0}, {"date": "2016-11-15", "close": 1134.1588, "volume": 1239.0}, {"date": "2016-11-16", "close": 1098.1537, "volume": 876.0}, {"date": "2016-11-17", "close": 1080.1512, "volume": 1222.0}, {"date": "2016-11-18", "close": 1116.1563, "volume": 876.0}, {"date": "2016-11-21", "close": 1098.1537, "volume": 1309.0}, {"date": "2016-11-22", "close": 1062.1487, "volume": 1518.0}, {"date": "2016-11-23", "close": 1035.1449, "volume": 956.0}, {"date": "2016-11-25", "close": 1044.1462, "volume": 544.0}, {"date": "2016-11-28", "close": 990.1386, "volume": 1125.0}, {"date": "2016-11-29", "close": 792.1109, "volume": 6381.0}, {"date": "2016-11-30", "close": 810.1134, "volume": 2900.0}, {"date": "2016-12-01", "close": 720.1008, "volume": 4769.0}, {"date": "2016-12-02", "close": 720.1008, "volume": 1674.0}, {"date": "2016-12-05", "close": 792.1109, "volume": 3044.0}, {"date": "2016-12-06", "close": 738.1033, "volume": 1675.0}, {"date": "2016-12-07", "close": 756.1059, "volume": 999.0}, {"date": "2016-12-08", "close": 738.1033, "volume": 904.0}, {"date": "2016-12-09", "close": 756.1059, "volume": 1532.0}, {"date": "2016-12-12", "close": 684.0958, "volume": 1749.0}, {"date": "2016-12-13", "close": 702.0983, "volume": 1398.0}, {"date": "2016-12-14", "close": 684.0958, "volume": 1451.0}, {"date": "2016-12-15", "close": 684.0958, "volume": 764.0}, {"date": "2016-12-16", "close": 702.0983, "volume": 1309.0}, {"date": "2016-12-19", "close": 756.1059, "volume": 2261.0}, {"date": "2016-12-20", "close": 792.1109, "volume": 2225.0}, {"date": "2016-12-21", "close": 738.1033, "volume": 920.0}, {"date": "2016-12-22", "close": 702.0983, "volume": 1190.0}, {"date": "2016-12-23", "close": 720.1008, "volume": 1017.0}, {"date": "2016-12-27", "close": 720.1008, "volume": 1246.0}, {"date": "2016-12-28", "close": 666.0932, "volume": 1968.0}, {"date": "2016-12-29", "close": 657.092, "volume": 2785.0}, {"date": "2016-12-30", "close": 630.0882, "volume": 5797.0}, {"date": "2017-01-03", "close": 648.0907, "volume": 981.0}, {"date": "2017-01-04", "close": 684.0958, "volume": 1536.0}, {"date": "2017-01-05", "close": 702.0983, "volume": 1761.0}, {"date": "2017-01-06", "close": 720.1008, "volume": 1343.0}, {"date": "2017-01-09", "close": 702.0983, "volume": 1125.0}, {"date": "2017-01-10", "close": 702.0983, "volume": 708.0}, {"date": "2017-01-11", "close": 702.0983, "volume": 1371.0}, {"date": "2017-01-12", "close": 684.0958, "volume": 1344.0}, {"date": "2017-01-13", "close": 684.0958, "volume": 1170.0}, {"date": "2017-01-17", "close": 648.0907, "volume": 1138.0}, {"date": "2017-01-18", "close": 630.0882, "volume": 1500.0}, {"date": "2017-01-19", "close": 630.0882, "volume": 757.0}, {"date": "2017-01-20", "close": 612.0857, "volume": 1247.0}, {"date": "2017-01-23", "close": 594.0832, "volume": 1471.0}, {"date": "2017-01-24", "close": 576.0806, "volume": 1749.0}, {"date": "2017-01-25", "close": 540.0756, "volume": 1943.0}, {"date": "2017-01-26", "close": 558.0781, "volume": 6317.0}, {"date": "2017-01-27", "close": 558.0781, "volume": 1185.0}, {"date": "2017-01-30", "close": 540.0756, "volume": 2355.0}, {"date": "2017-01-31", "close": 540.0756, "volume": 1186.0}, {"date": "2017-02-01", "close": 504.0706, "volume": 1058.0}, {"date": "2017-02-02", "close": 504.0706, "volume": 960.0}, {"date": "2017-02-03", "close": 504.0706, "volume": 874.0}, {"date": "2017-02-06", "close": 504.0706, "volume": 1004.0}, {"date": "2017-02-07", "close": 504.0706, "volume": 796.0}, {"date": "2017-02-08", "close": 468.0655, "volume": 2185.0}, {"date": "2017-02-09", "close": 450.063, "volume": 2801.0}, {"date": "2017-02-10", "close": 540.0756, "volume": 4187.0}, {"date": "2017-02-13", "close": 594.0832, "volume": 3777.0}, {"date": "2017-02-14", "close": 594.0832, "volume": 3571.0}, {"date": "2017-02-15", "close": 594.0832, "volume": 2630.0}, {"date": "2017-02-16", "close": 603.0844, "volume": 1019.0}, {"date": "2017-02-17", "close": 576.0806, "volume": 1397.0}, {"date": "2017-02-21", "close": 585.0819, "volume": 1107.0}, {"date": "2017-02-22", "close": 576.0806, "volume": 1152.0}, {"date": "2017-02-23", "close": 549.0769, "volume": 1668.0}, {"date": "2017-02-24", "close": 549.0769, "volume": 1415.0}, {"date": "2017-02-27", "close": 576.0806, "volume": 1112.0}, {"date": "2017-02-28", "close": 558.0781, "volume": 1873.0}, {"date": "2017-03-01", "close": 594.0832, "volume": 2271.0}, {"date": "2017-03-02", "close": 612.0857, "volume": 1860.0}, {"date": "2017-03-03", "close": 630.0882, "volume": 1699.0}, {"date": "2017-03-06", "close": 567.0794, "volume": 3611.0}, {"date": "2017-03-07", "close": 540.0756, "volume": 1394.0}, {"date": "2017-03-08", "close": 540.0756, "volume": 1172.0}, {"date": "2017-03-09", "close": 504.0706, "volume": 1889.0}, {"date": "2017-03-10", "close": 504.0706, "volume": 930.0}, {"date": "2017-03-13", "close": 522.0731, "volume": 922.0}, {"date": "2017-03-14", "close": 486.068, "volume": 1321.0}, {"date": "2017-03-15", "close": 504.0706, "volume": 806.0}, {"date": "2017-03-16", "close": 495.0693, "volume": 767.0}, {"date": "2017-03-17", "close": 486.068, "volume": 2111.0}, {"date": "2017-03-20", "close": 486.068, "volume": 1657.0}, {"date": "2017-03-21", "close": 522.0731, "volume": 2231.0}, {"date": "2017-03-22", "close": 504.0706, "volume": 1755.0}, {"date": "2017-03-23", "close": 495.0693, "volume": 1342.0}, {"date": "2017-03-24", "close": 486.068, "volume": 1252.0}, {"date": "2017-03-27", "close": 504.0706, "volume": 1752.0}, {"date": "2017-03-28", "close": 504.0706, "volume": 1070.0}, {"date": "2017-03-29", "close": 486.068, "volume": 1439.0}, {"date": "2017-03-30", "close": 513.0718, "volume": 3860.0}, {"date": "2017-03-31", "close": 495.0693, "volume": 1321.0}, {"date": "2017-04-03", "close": 486.068, "volume": 1058.0}, {"date": "2017-04-04", "close": 495.0693, "volume": 1272.0}, {"date": "2017-04-05", "close": 522.0731, "volume": 5875.0}, {"date": "2017-04-06", "close": 540.0756, "volume": 2918.0}, {"date": "2017-04-07", "close": 576.0806, "volume": 4967.0}, {"date": "2017-04-10", "close": 630.0882, "volume": 6172.0}, {"date": "2017-04-11", "close": 684.0958, "volume": 8555.0}, {"date": "2017-04-12", "close": 594.0832, "volume": 6385.0}, {"date": "2017-04-13", "close": 594.0832, "volume": 3076.0}, {"date": "2017-04-17", "close": 567.0794, "volume": 3908.0}, {"date": "2017-04-18", "close": 549.0769, "volume": 2383.0}, {"date": "2017-04-19", "close": 558.0781, "volume": 2461.0}, {"date": "2017-04-20", "close": 558.0781, "volume": 1911.0}, {"date": "2017-04-21", "close": 540.0756, "volume": 2563.0}, {"date": "2017-04-24", "close": 549.0769, "volume": 1784.0}, {"date": "2017-04-25", "close": 576.0806, "volume": 1863.0}, {"date": "2017-04-26", "close": 558.0781, "volume": 2019.0}, {"date": "2017-04-27", "close": 576.0806, "volume": 3516.0}, {"date": "2017-04-28", "close": 414.058, "volume": 39795.0}, {"date": "2017-05-01", "close": 432.0605, "volume": 4084.0}, {"date": "2017-05-02", "close": 387.0542, "volume": 7801.0}, {"date": "2017-05-03", "close": 396.0554, "volume": 2159.0}, {"date": "2017-05-04", "close": 369.0517, "volume": 9385.0}, {"date": "2017-05-05", "close": 378.0529, "volume": 7510.0}, {"date": "2017-05-08", "close": 405.0567, "volume": 4361.0}, {"date": "2017-05-09", "close": 405.0567, "volume": 2284.0}, {"date": "2017-05-10", "close": 396.0554, "volume": 1395.0}, {"date": "2017-05-11", "close": 405.0567, "volume": 1971.0}, {"date": "2017-05-12", "close": 378.0529, "volume": 5958.0}, {"date": "2017-05-15", "close": 387.0542, "volume": 2451.0}, {"date": "2017-05-16", "close": 360.0504, "volume": 3613.0}, {"date": "2017-05-17", "close": 333.0466, "volume": 8313.0}, {"date": "2017-05-18", "close": 308.0591, "volume": 6644.0}, {"date": "2017-05-19", "close": 335.783, "volume": 4638.0}, {"date": "2017-05-22", "close": 345.3603, "volume": 2133.0}, {"date": "2017-05-23", "close": 333.6227, "volume": 1481.0}, {"date": "2017-05-24", "close": 328.33, "volume": 819.0}, {"date": "2017-05-25", "close": 334.8469, "volume": 3157.0}, {"date": "2017-05-26", "close": 345.6484, "volume": 1534.0}, {"date": "2017-05-30", "close": 354.0736, "volume": 1964.0}, {"date": "2017-05-31", "close": 347.1966, "volume": 1899.0}, {"date": "2017-06-01", "close": 363.6509, "volume": 2776.0}, {"date": "2017-06-02", "close": 392.4549, "volume": 5256.0}, {"date": "2017-06-05", "close": 403.2565, "volume": 2768.0}, {"date": "2017-06-06", "close": 370.8519, "volume": 2788.0}, {"date": "2017-06-07", "close": 388.8544, "volume": 2251.0}, {"date": "2017-06-08", "close": 374.4524, "volume": 3934.0}, {"date": "2017-06-09", "close": 396.0554, "volume": 2744.0}, {"date": "2017-06-12", "close": 396.0554, "volume": 1332.0}, {"date": "2017-06-13", "close": 410.4575, "volume": 3522.0}, {"date": "2017-06-14", "close": 414.058, "volume": 2204.0}, {"date": "2017-06-15", "close": 403.2565, "volume": 1028.0}, {"date": "2017-06-16", "close": 396.0554, "volume": 2652.0}, {"date": "2017-06-19", "close": 406.857, "volume": 2745.0}, {"date": "2017-06-20", "close": 417.6585, "volume": 1979.0}, {"date": "2017-06-21", "close": 421.259, "volume": 2591.0}, {"date": "2017-06-22", "close": 453.6635, "volume": 5784.0}, {"date": "2017-06-23", "close": 432.0605, "volume": 11972.0}, {"date": "2017-06-26", "close": 468.0655, "volume": 4590.0}, {"date": "2017-06-27", "close": 496.8696, "volume": 4517.0}, {"date": "2017-06-28", "close": 500.4701, "volume": 3587.0}, {"date": "2017-06-29", "close": 464.465, "volume": 2498.0}, {"date": "2017-06-30", "close": 446.4625, "volume": 2148.0}, {"date": "2017-07-03", "close": 453.6635, "volume": 1672.0}, {"date": "2017-07-05", "close": 450.063, "volume": 4477.0}, {"date": "2017-07-06", "close": 439.2615, "volume": 1630.0}, {"date": "2017-07-07", "close": 450.063, "volume": 2233.0}, {"date": "2017-07-10", "close": 471.666, "volume": 2548.0}, {"date": "2017-07-11", "close": 493.2691, "volume": 2419.0}, {"date": "2017-07-12", "close": 493.2691, "volume": 5072.0}, {"date": "2017-07-13", "close": 504.0706, "volume": 2614.0}, {"date": "2017-07-14", "close": 511.2716, "volume": 1499.0}, {"date": "2017-07-17", "close": 525.6736, "volume": 3071.0}, {"date": "2017-07-18", "close": 514.8721, "volume": 1821.0}, {"date": "2017-07-19", "close": 507.6711, "volume": 1560.0}, {"date": "2017-07-20", "close": 514.8721, "volume": 1345.0}, {"date": "2017-07-21", "close": 518.4726, "volume": 730.0}, {"date": "2017-07-24", "close": 522.0731, "volume": 1701.0}, {"date": "2017-07-25", "close": 532.8746, "volume": 3156.0}, {"date": "2017-07-26", "close": 572.4801, "volume": 22993.0}, {"date": "2017-07-27", "close": 558.0781, "volume": 4564.0}, {"date": "2017-07-28", "close": 565.2791, "volume": 3405.0}, {"date": "2017-07-31", "close": 558.0781, "volume": 2856.0}, {"date": "2017-08-01", "close": 554.4776, "volume": 1551.0}, {"date": "2017-08-02", "close": 558.0781, "volume": 2012.0}, {"date": "2017-08-03", "close": 572.4801, "volume": 1885.0}, {"date": "2017-08-04", "close": 579.6812, "volume": 2129.0}, {"date": "2017-08-07", "close": 576.0806, "volume": 2181.0}, {"date": "2017-08-08", "close": 568.8796, "volume": 2745.0}, {"date": "2017-08-09", "close": 543.6761, "volume": 3146.0}, {"date": "2017-08-10", "close": 511.2716, "volume": 3003.0}, {"date": "2017-08-11", "close": 496.8696, "volume": 2073.0}, {"date": "2017-08-14", "close": 525.6736, "volume": 2124.0}, {"date": "2017-08-15", "close": 522.0731, "volume": 2077.0}, {"date": "2017-08-16", "close": 507.6711, "volume": 2853.0}, {"date": "2017-08-17", "close": 518.4726, "volume": 1965.0}, {"date": "2017-08-18", "close": 507.6711, "volume": 1157.0}, {"date": "2017-08-21", "close": 500.4701, "volume": 769.0}, {"date": "2017-08-22", "close": 522.0731, "volume": 1728.0}, {"date": "2017-08-23", "close": 525.6736, "volume": 1302.0}, {"date": "2017-08-24", "close": 529.2741, "volume": 985.0}, {"date": "2017-08-25", "close": 532.8746, "volume": 1335.0}, {"date": "2017-08-28", "close": 536.4751, "volume": 1453.0}, {"date": "2017-08-29", "close": 532.8746, "volume": 677.0}, {"date": "2017-08-30", "close": 536.4751, "volume": 1626.0}, {"date": "2017-08-31", "close": 554.4776, "volume": 1938.0}, {"date": "2017-09-01", "close": 576.0806, "volume": 2961.0}, {"date": "2017-09-05", "close": 554.4776, "volume": 5547.0}, {"date": "2017-09-06", "close": 540.0756, "volume": 2470.0}, {"date": "2017-09-07", "close": 547.2766, "volume": 4799.0}, {"date": "2017-09-08", "close": 536.4751, "volume": 2215.0}, {"date": "2017-09-11", "close": 540.0756, "volume": 1594.0}, {"date": "2017-09-12", "close": 540.0756, "volume": 3320.0}, {"date": "2017-09-13", "close": 558.0781, "volume": 5874.0}, {"date": "2017-09-14", "close": 550.8771, "volume": 2886.0}, {"date": "2017-09-15", "close": 536.4751, "volume": 2292.0}, {"date": "2017-09-18", "close": 529.2741, "volume": 4176.0}, {"date": "2017-09-19", "close": 561.6786, "volume": 6134.0}, {"date": "2017-09-20", "close": 594.0832, "volume": 9689.0}, {"date": "2017-09-21", "close": 594.0832, "volume": 15934.0}, {"date": "2017-09-22", "close": 626.4877, "volume": 7888.0}, {"date": "2017-09-25", "close": 648.0907, "volume": 7792.0}, {"date": "2017-09-26", "close": 644.4902, "volume": 5530.0}, {"date": "2017-09-27", "close": 626.4877, "volume": 3485.0}, {"date": "2017-09-28", "close": 612.0857, "volume": 5020.0}, {"date": "2017-09-29", "close": 630.0882, "volume": 2937.0}, {"date": "2017-10-02", "close": 662.4927, "volume": 6084.0}, {"date": "2017-10-03", "close": 680.4953, "volume": 4246.0}, {"date": "2017-10-04", "close": 799.3119, "volume": 37777.0}, {"date": "2017-10-05", "close": 813.7139, "volume": 15033.0}, {"date": "2017-10-06", "close": 813.7139, "volume": 9372.0}, {"date": "2017-10-09", "close": 770.5079, "volume": 10456.0}, {"date": "2017-10-10", "close": 748.9048, "volume": 8275.0}, {"date": "2017-10-11", "close": 777.7089, "volume": 6610.0}, {"date": "2017-10-12", "close": 781.3094, "volume": 4057.0}, {"date": "2017-10-13", "close": 774.1084, "volume": 2931.0}, {"date": "2017-10-16", "close": 766.9074, "volume": 2861.0}, {"date": "2017-10-17", "close": 734.5028, "volume": 4654.0}, {"date": "2017-10-18", "close": 766.9074, "volume": 4556.0}, {"date": "2017-10-19", "close": 754.3056, "volume": 4004.0}, {"date": "2017-10-20", "close": 781.3094, "volume": 7694.0}, {"date": "2017-10-23", "close": 784.9099, "volume": 5424.0}, {"date": "2017-10-24", "close": 792.1109, "volume": 4011.0}, {"date": "2017-10-25", "close": 759.7064, "volume": 5749.0}, {"date": "2017-10-26", "close": 766.9074, "volume": 2823.0}, {"date": "2017-10-27", "close": 781.3094, "volume": 4044.0}, {"date": "2017-10-30", "close": 770.5079, "volume": 3596.0}, {"date": "2017-10-31", "close": 788.5104, "volume": 2912.0}, {"date": "2017-11-01", "close": 770.5079, "volume": 3512.0}, {"date": "2017-11-02", "close": 806.5129, "volume": 12340.0}, {"date": "2017-11-03", "close": 795.7114, "volume": 5091.0}, {"date": "2017-11-06", "close": 802.9124, "volume": 4278.0}, {"date": "2017-11-07", "close": 781.3094, "volume": 4366.0}, {"date": "2017-11-08", "close": 763.3069, "volume": 7173.0}, {"date": "2017-11-09", "close": 716.5003, "volume": 5708.0}, {"date": "2017-11-10", "close": 748.9048, "volume": 5090.0}, {"date": "2017-11-13", "close": 702.0983, "volume": 4385.0}, {"date": "2017-11-14", "close": 586.8822, "volume": 12363.0}, {"date": "2017-11-15", "close": 561.6786, "volume": 6663.0}, {"date": "2017-11-16", "close": 572.4801, "volume": 4729.0}, {"date": "2017-11-17", "close": 568.8796, "volume": 3083.0}, {"date": "2017-11-20", "close": 561.6786, "volume": 2694.0}, {"date": "2017-11-21", "close": 572.4801, "volume": 3146.0}, {"date": "2017-11-22", "close": 565.2791, "volume": 1890.0}, {"date": "2017-11-24", "close": 619.2867, "volume": 2322.0}, {"date": "2017-11-27", "close": 604.8847, "volume": 3008.0}, {"date": "2017-11-28", "close": 597.6837, "volume": 2221.0}, {"date": "2017-11-29", "close": 586.8822, "volume": 2289.0}, {"date": "2017-11-30", "close": 615.6862, "volume": 17211.0}, {"date": "2017-12-01", "close": 608.4852, "volume": 5797.0}, {"date": "2017-12-04", "close": 608.4852, "volume": 3270.0}, {"date": "2017-12-05", "close": 633.6887, "volume": 4440.0}, {"date": "2017-12-06", "close": 655.2917, "volume": 5536.0}, {"date": "2017-12-07", "close": 720.1008, "volume": 11266.0}, {"date": "2017-12-08", "close": 727.3018, "volume": 5408.0}, {"date": "2017-12-11", "close": 702.0983, "volume": 3351.0}, {"date": "2017-12-12", "close": 680.4953, "volume": 3286.0}, {"date": "2017-12-13", "close": 673.2943, "volume": 2771.0}, {"date": "2017-12-14", "close": 669.6938, "volume": 2246.0}, {"date": "2017-12-15", "close": 669.6938, "volume": 2072.0}, {"date": "2017-12-18", "close": 630.0882, "volume": 4101.0}, {"date": "2017-12-19", "close": 648.0907, "volume": 3882.0}, {"date": "2017-12-20", "close": 637.2892, "volume": 1709.0}, {"date": "2017-12-21", "close": 626.4877, "volume": 1436.0}, {"date": "2017-12-22", "close": 622.8872, "volume": 1350.0}, {"date": "2017-12-26", "close": 608.4852, "volume": 2259.0}, {"date": "2017-12-27", "close": 615.6862, "volume": 2699.0}, {"date": "2017-12-28", "close": 622.8872, "volume": 2716.0}, {"date": "2017-12-29", "close": 612.0857, "volume": 3091.0}, {"date": "2018-01-02", "close": 626.4877, "volume": 2154.0}, {"date": "2018-01-03", "close": 622.8872, "volume": 1303.0}, {"date": "2018-01-04", "close": 633.6887, "volume": 1728.0}, {"date": "2018-01-05", "close": 619.2867, "volume": 2330.0}, {"date": "2018-01-08", "close": 626.4877, "volume": 1719.0}, {"date": "2018-01-09", "close": 626.4877, "volume": 2270.0}, {"date": "2018-01-10", "close": 666.0932, "volume": 10552.0}, {"date": "2018-01-11", "close": 723.7013, "volume": 24288.0}, {"date": "2018-01-12", "close": 712.8998, "volume": 9388.0}, {"date": "2018-01-16", "close": 702.0983, "volume": 5142.0}, {"date": "2018-01-17", "close": 687.6963, "volume": 4348.0}, {"date": "2018-01-18", "close": 669.6938, "volume": 3354.0}, {"date": "2018-01-19", "close": 691.2968, "volume": 4844.0}, {"date": "2018-01-22", "close": 691.2968, "volume": 2288.0}, {"date": "2018-01-23", "close": 680.4953, "volume": 3702.0}, {"date": "2018-01-24", "close": 673.2943, "volume": 2505.0}, {"date": "2018-01-25", "close": 651.6912, "volume": 4841.0}, {"date": "2018-01-26", "close": 612.0857, "volume": 5208.0}, {"date": "2018-01-29", "close": 633.6887, "volume": 3345.0}, {"date": "2018-01-30", "close": 615.6862, "volume": 4026.0}, {"date": "2018-01-31", "close": 601.2842, "volume": 3080.0}, {"date": "2018-02-01", "close": 615.6862, "volume": 2092.0}, {"date": "2018-02-02", "close": 597.6837, "volume": 3425.0}, {"date": "2018-02-05", "close": 558.0781, "volume": 3387.0}, {"date": "2018-02-06", "close": 554.4776, "volume": 5072.0}, {"date": "2018-02-07", "close": 579.6812, "volume": 4528.0}, {"date": "2018-02-08", "close": 572.4801, "volume": 2611.0}, {"date": "2018-02-09", "close": 594.0832, "volume": 6810.0}, {"date": "2018-02-12", "close": 637.2892, "volume": 4589.0}, {"date": "2018-02-13", "close": 648.0907, "volume": 2252.0}, {"date": "2018-02-14", "close": 648.0907, "volume": 2024.0}, {"date": "2018-02-15", "close": 633.6887, "volume": 2221.0}, {"date": "2018-02-16", "close": 626.4877, "volume": 1488.0}, {"date": "2018-02-20", "close": 619.2867, "volume": 1891.0}, {"date": "2018-02-21", "close": 622.8872, "volume": 3139.0}, {"date": "2018-02-22", "close": 615.6862, "volume": 1511.0}, {"date": "2018-02-23", "close": 622.8872, "volume": 2555.0}, {"date": "2018-02-26", "close": 615.6862, "volume": 1454.0}, {"date": "2018-02-27", "close": 586.8822, "volume": 2486.0}, {"date": "2018-02-28", "close": 594.0832, "volume": 1814.0}, {"date": "2018-03-01", "close": 597.6837, "volume": 2755.0}, {"date": "2018-03-02", "close": 604.8847, "volume": 2288.0}, {"date": "2018-03-05", "close": 615.6862, "volume": 1927.0}, {"date": "2018-03-06", "close": 633.6887, "volume": 1975.0}, {"date": "2018-03-07", "close": 615.6862, "volume": 2403.0}, {"date": "2018-03-08", "close": 648.0907, "volume": 6637.0}, {"date": "2018-03-09", "close": 655.2917, "volume": 3987.0}, {"date": "2018-03-12", "close": 666.0932, "volume": 3555.0}, {"date": "2018-03-13", "close": 648.0907, "volume": 2998.0}, {"date": "2018-03-14", "close": 626.4877, "volume": 2288.0}, {"date": "2018-03-15", "close": 615.6862, "volume": 1807.0}, {"date": "2018-03-16", "close": 648.0907, "volume": 3080.0}, {"date": "2018-03-19", "close": 666.0932, "volume": 2933.0}, {"date": "2018-03-20", "close": 666.0932, "volume": 1532.0}, {"date": "2018-03-21", "close": 651.6912, "volume": 1066.0}, {"date": "2018-03-22", "close": 648.0907, "volume": 1543.0}, {"date": "2018-03-23", "close": 640.8897, "volume": 1933.0}, {"date": "2018-03-26", "close": 655.2917, "volume": 1432.0}, {"date": "2018-03-27", "close": 630.0882, "volume": 1224.0}, {"date": "2018-03-28", "close": 619.2867, "volume": 1713.0}, {"date": "2018-03-29", "close": 622.8872, "volume": 847.0}, {"date": "2018-04-02", "close": 622.8872, "volume": 1894.0}, {"date": "2018-04-03", "close": 612.0857, "volume": 922.0}, {"date": "2018-04-04", "close": 622.8872, "volume": 1326.0}, {"date": "2018-04-05", "close": 640.8897, "volume": 1971.0}, {"date": "2018-04-06", "close": 648.0907, "volume": 1602.0}, {"date": "2018-04-09", "close": 669.6938, "volume": 4772.0}, {"date": "2018-04-10", "close": 705.6988, "volume": 6165.0}, {"date": "2018-04-11", "close": 752.5053, "volume": 8632.0}, {"date": "2018-04-12", "close": 734.5028, "volume": 4122.0}, {"date": "2018-04-13", "close": 723.7013, "volume": 3663.0}, {"date": "2018-04-16", "close": 730.9023, "volume": 2406.0}, {"date": "2018-04-17", "close": 734.5028, "volume": 2626.0}, {"date": "2018-04-18", "close": 748.9048, "volume": 2179.0}, {"date": "2018-04-19", "close": 734.5028, "volume": 2123.0}, {"date": "2018-04-20", "close": 716.5003, "volume": 1873.0}, {"date": "2018-04-23", "close": 712.8998, "volume": 2229.0}, {"date": "2018-04-24", "close": 702.0983, "volume": 1688.0}, {"date": "2018-04-25", "close": 680.4953, "volume": 2042.0}, {"date": "2018-04-26", "close": 680.4953, "volume": 1466.0}, {"date": "2018-04-27", "close": 691.2968, "volume": 837.0}, {"date": "2018-04-30", "close": 669.6938, "volume": 2276.0}, {"date": "2018-05-01", "close": 691.2968, "volume": 1143.0}, {"date": "2018-05-02", "close": 687.6963, "volume": 865.0}, {"date": "2018-05-03", "close": 684.0958, "volume": 1125.0}, {"date": "2018-05-04", "close": 702.0983, "volume": 1263.0}, {"date": "2018-05-07", "close": 705.6988, "volume": 1291.0}, {"date": "2018-05-08", "close": 684.0958, "volume": 1716.0}, {"date": "2018-05-09", "close": 694.8973, "volume": 1564.0}, {"date": "2018-05-10", "close": 698.4978, "volume": 1253.0}, {"date": "2018-05-11", "close": 702.0983, "volume": 1169.0}, {"date": "2018-05-14", "close": 691.2968, "volume": 1523.0}, {"date": "2018-05-15", "close": 655.2917, "volume": 2236.0}, {"date": "2018-05-16", "close": 684.0958, "volume": 1958.0}, {"date": "2018-05-17", "close": 680.4953, "volume": 860.0}, {"date": "2018-05-18", "close": 680.4953, "volume": 902.0}, {"date": "2018-05-21", "close": 680.4953, "volume": 610.0}, {"date": "2018-05-22", "close": 691.2968, "volume": 1244.0}, {"date": "2018-05-23", "close": 684.0958, "volume": 1300.0}, {"date": "2018-05-24", "close": 676.8948, "volume": 1353.0}, {"date": "2018-05-25", "close": 669.6938, "volume": 1515.0}, {"date": "2018-05-29", "close": 658.8922, "volume": 1103.0}, {"date": "2018-05-30", "close": 669.6938, "volume": 1081.0}, {"date": "2018-05-31", "close": 673.2943, "volume": 1335.0}, {"date": "2018-06-01", "close": 694.8973, "volume": 1861.0}, {"date": "2018-06-04", "close": 698.4978, "volume": 1759.0}, {"date": "2018-06-05", "close": 691.2968, "volume": 1363.0}, {"date": "2018-06-06", "close": 691.2968, "volume": 1754.0}, {"date": "2018-06-07", "close": 626.4877, "volume": 7044.0}, {"date": "2018-06-08", "close": 630.0882, "volume": 2044.0}, {"date": "2018-06-11", "close": 633.6887, "volume": 2251.0}, {"date": "2018-06-12", "close": 658.8922, "volume": 2736.0}, {"date": "2018-06-13", "close": 658.8922, "volume": 1946.0}, {"date": "2018-06-14", "close": 637.2892, "volume": 5554.0}, {"date": "2018-06-15", "close": 604.8847, "volume": 7513.0}, {"date": "2018-06-18", "close": 597.6837, "volume": 2204.0}, {"date": "2018-06-19", "close": 601.2842, "volume": 2230.0}, {"date": "2018-06-20", "close": 597.6837, "volume": 1652.0}, {"date": "2018-06-21", "close": 493.2691, "volume": 17243.0}, {"date": "2018-06-22", "close": 522.0731, "volume": 34950.0}, {"date": "2018-06-25", "close": 500.4701, "volume": 5120.0}, {"date": "2018-06-26", "close": 493.2691, "volume": 3254.0}, {"date": "2018-06-27", "close": 475.2665, "volume": 5700.0}, {"date": "2018-06-28", "close": 482.4675, "volume": 4064.0}, {"date": "2018-06-29", "close": 475.2665, "volume": 2385.0}, {"date": "2018-07-02", "close": 482.4675, "volume": 2384.0}, {"date": "2018-07-03", "close": 486.068, "volume": 3227.0}, {"date": "2018-07-05", "close": 507.6711, "volume": 5292.0}, {"date": "2018-07-06", "close": 504.0706, "volume": 2751.0}, {"date": "2018-07-09", "close": 504.0706, "volume": 1752.0}, {"date": "2018-07-10", "close": 486.068, "volume": 2491.0}, {"date": "2018-07-11", "close": 478.867, "volume": 2869.0}, {"date": "2018-07-12", "close": 482.4675, "volume": 1840.0}, {"date": "2018-07-13", "close": 478.867, "volume": 1172.0}, {"date": "2018-07-16", "close": 475.2665, "volume": 2410.0}, {"date": "2018-07-17", "close": 478.867, "volume": 1440.0}, {"date": "2018-07-18", "close": 522.0731, "volume": 9321.0}, {"date": "2018-07-19", "close": 514.8721, "volume": 3537.0}, {"date": "2018-07-20", "close": 507.6711, "volume": 2476.0}, {"date": "2018-07-23", "close": 493.2691, "volume": 2169.0}, {"date": "2018-07-24", "close": 486.068, "volume": 2134.0}, {"date": "2018-07-25", "close": 493.2691, "volume": 3081.0}, {"date": "2018-07-26", "close": 482.4675, "volume": 4367.0}, {"date": "2018-07-27", "close": 468.0655, "volume": 3192.0}, {"date": "2018-07-30", "close": 457.264, "volume": 2891.0}, {"date": "2018-07-31", "close": 468.0655, "volume": 3222.0}, {"date": "2018-08-01", "close": 478.867, "volume": 1679.0}, {"date": "2018-08-02", "close": 464.465, "volume": 2172.0}, {"date": "2018-08-03", "close": 450.063, "volume": 2898.0}, {"date": "2018-08-06", "close": 435.661, "volume": 3901.0}, {"date": "2018-08-07", "close": 417.6585, "volume": 3130.0}, {"date": "2018-08-08", "close": 388.8544, "volume": 6648.0}, {"date": "2018-08-09", "close": 432.0605, "volume": 4148.0}, {"date": "2018-08-10", "close": 424.8595, "volume": 1378.0}, {"date": "2018-08-13", "close": 396.0554, "volume": 2694.0}, {"date": "2018-08-14", "close": 385.2539, "volume": 2580.0}, {"date": "2018-08-15", "close": 370.8519, "volume": 3838.0}, {"date": "2018-08-16", "close": 410.4575, "volume": 3633.0}, {"date": "2018-08-17", "close": 421.259, "volume": 1341.0}, {"date": "2018-08-20", "close": 403.2565, "volume": 1355.0}, {"date": "2018-08-21", "close": 399.6559, "volume": 1100.0}, {"date": "2018-08-22", "close": 406.857, "volume": 1143.0}, {"date": "2018-08-23", "close": 410.4575, "volume": 931.0}, {"date": "2018-08-24", "close": 414.058, "volume": 858.0}, {"date": "2018-08-27", "close": 388.8544, "volume": 4473.0}, {"date": "2018-08-28", "close": 385.2539, "volume": 3088.0}, {"date": "2018-08-29", "close": 388.8544, "volume": 2352.0}, {"date": "2018-08-30", "close": 403.2565, "volume": 3403.0}, {"date": "2018-08-31", "close": 421.259, "volume": 4725.0}, {"date": "2018-09-04", "close": 410.4575, "volume": 2333.0}, {"date": "2018-09-05", "close": 432.0605, "volume": 4433.0}, {"date": "2018-09-06", "close": 414.058, "volume": 5332.0}, {"date": "2018-09-07", "close": 403.2565, "volume": 2512.0}, {"date": "2018-09-10", "close": 381.6534, "volume": 5804.0}, {"date": "2018-09-11", "close": 381.6534, "volume": 2125.0}, {"date": "2018-09-12", "close": 388.8544, "volume": 2134.0}, {"date": "2018-09-13", "close": 392.4549, "volume": 2248.0}, {"date": "2018-09-14", "close": 381.6534, "volume": 2211.0}, {"date": "2018-09-17", "close": 378.0529, "volume": 2283.0}, {"date": "2018-09-18", "close": 385.2539, "volume": 3119.0}, {"date": "2018-09-19", "close": 385.2539, "volume": 2907.0}, {"date": "2018-09-20", "close": 399.6559, "volume": 3948.0}, {"date": "2018-09-21", "close": 388.8544, "volume": 2888.0}, {"date": "2018-09-24", "close": 385.2539, "volume": 2595.0}, {"date": "2018-09-25", "close": 406.857, "volume": 4085.0}, {"date": "2018-09-26", "close": 396.0554, "volume": 1627.0}, {"date": "2018-09-27", "close": 392.4549, "volume": 2359.0}, {"date": "2018-09-28", "close": 385.2539, "volume": 2470.0}, {"date": "2018-10-01", "close": 396.0554, "volume": 2316.0}, {"date": "2018-10-02", "close": 381.6534, "volume": 2525.0}, {"date": "2018-10-03", "close": 390.6547, "volume": 1903.0}, {"date": "2018-10-04", "close": 385.2539, "volume": 2158.0}, {"date": "2018-10-05", "close": 374.4524, "volume": 3650.0}, {"date": "2018-10-08", "close": 372.6522, "volume": 1364.0}, {"date": "2018-10-09", "close": 374.4524, "volume": 1486.0}, {"date": "2018-10-10", "close": 354.6496, "volume": 4182.0}, {"date": "2018-10-11", "close": 345.6484, "volume": 2451.0}, {"date": "2018-10-12", "close": 346.0084, "volume": 2273.0}, {"date": "2018-10-15", "close": 360.0504, "volume": 2097.0}, {"date": "2018-10-16", "close": 356.3059, "volume": 2755.0}, {"date": "2018-10-17", "close": 356.0538, "volume": 1013.0}, {"date": "2018-10-18", "close": 350.5091, "volume": 1540.0}, {"date": "2018-10-19", "close": 342.2279, "volume": 1814.0}, {"date": "2018-10-22", "close": 316.1963, "volume": 4115.0}, {"date": "2018-10-23", "close": 299.1299, "volume": 4569.0}, {"date": "2018-10-24", "close": 282.9636, "volume": 3336.0}, {"date": "2018-10-25", "close": 312.3797, "volume": 7258.0}, {"date": "2018-10-26", "close": 307.6991, "volume": 2318.0}, {"date": "2018-10-29", "close": 301.3982, "volume": 896.0}, {"date": "2018-10-30", "close": 315.4042, "volume": 1824.0}, {"date": "2018-10-31", "close": 304.3506, "volume": 2134.0}, {"date": "2018-11-01", "close": 320.0128, "volume": 2598.0}, {"date": "2018-11-02", "close": 312.1997, "volume": 1449.0}, {"date": "2018-11-05", "close": 323.4333, "volume": 2165.0}, {"date": "2018-11-06", "close": 332.3265, "volume": 1453.0}, {"date": "2018-11-07", "close": 337.9793, "volume": 1079.0}, {"date": "2018-11-08", "close": 327.0338, "volume": 1420.0}, {"date": "2018-11-09", "close": 317.2404, "volume": 877.0}, {"date": "2018-11-12", "close": 313.2439, "volume": 819.0}, {"date": "2018-11-13", "close": 314.9001, "volume": 767.0}, {"date": "2018-11-14", "close": 317.7445, "volume": 1065.0}, {"date": "2018-11-15", "close": 318.4286, "volume": 935.0}, {"date": "2018-11-16", "close": 306.0788, "volume": 1223.0}, {"date": "2018-11-19", "close": 299.3819, "volume": 1450.0}, {"date": "2018-11-20", "close": 255.6358, "volume": 9292.0}, {"date": "2018-11-21", "close": 277.2388, "volume": 2894.0}, {"date": "2018-11-23", "close": 278.463, "volume": 1686.0}, {"date": "2018-11-26", "close": 253.7275, "volume": 3353.0}, {"date": "2018-11-27", "close": 240.9457, "volume": 3000.0}, {"date": "2018-11-28", "close": 243.106, "volume": 4827.0}, {"date": "2018-11-29", "close": 254.1956, "volume": 2228.0}, {"date": "2018-11-30", "close": 253.6915, "volume": 2585.0}, {"date": "2018-12-03", "close": 239.7576, "volume": 2625.0}, {"date": "2018-12-04", "close": 231.9805, "volume": 3709.0}, {"date": "2018-12-06", "close": 231.1164, "volume": 3966.0}, {"date": "2018-12-07", "close": 226.8318, "volume": 3059.0}, {"date": "2018-12-10", "close": 207.209, "volume": 6108.0}, {"date": "2018-12-11", "close": 212.2857, "volume": 3278.0}, {"date": "2018-12-12", "close": 212.4297, "volume": 2626.0}, {"date": "2018-12-13", "close": 202.0963, "volume": 2230.0}, {"date": "2018-12-14", "close": 201.7362, "volume": 2680.0}, {"date": "2018-12-17", "close": 176.4247, "volume": 4755.0}, {"date": "2018-12-18", "close": 183.6977, "volume": 2813.0}, {"date": "2018-12-19", "close": 188.9184, "volume": 2685.0}, {"date": "2018-12-20", "close": 172.3201, "volume": 4637.0}, {"date": "2018-12-21", "close": 191.0067, "volume": 5211.0}, {"date": "2018-12-24", "close": 187.5863, "volume": 3455.0}, {"date": "2018-12-26", "close": 208.9012, "volume": 6563.0}, {"date": "2018-12-27", "close": 198.0637, "volume": 3552.0}, {"date": "2018-12-28", "close": 219.6307, "volume": 9224.0}, {"date": "2018-12-31", "close": 198.2077, "volume": 8839.0}, {"date": "2019-01-02", "close": 204.0406, "volume": 8310.0}, {"date": "2019-01-03", "close": 197.9557, "volume": 4269.0}, {"date": "2019-01-04", "close": 200.3681, "volume": 3083.0}, {"date": "2019-01-07", "close": 208.3612, "volume": 4394.0}, {"date": "2019-01-08", "close": 211.3496, "volume": 4219.0}, {"date": "2019-01-09", "close": 201.5202, "volume": 10942.0}, {"date": "2019-01-10", "close": 196.7675, "volume": 6803.0}, {"date": "2019-01-11", "close": 187.7303, "volume": 5801.0}, {"date": "2019-01-14", "close": 195.5794, "volume": 5980.0}, {"date": "2019-01-15", "close": 200.044, "volume": 7557.0}, {"date": "2019-01-16", "close": 194.9313, "volume": 4204.0}, {"date": "2019-01-17", "close": 195.2553, "volume": 3331.0}, {"date": "2019-01-18", "close": 200.7281, "volume": 6773.0}, {"date": "2019-01-22", "close": 190.1066, "volume": 3728.0}, {"date": "2019-01-23", "close": 187.5503, "volume": 4262.0}, {"date": "2019-01-24", "close": 188.6664, "volume": 3640.0}, {"date": "2019-01-25", "close": 193.4911, "volume": 2770.0}, {"date": "2019-01-28", "close": 194.3912, "volume": 2113.0}, {"date": "2019-01-29", "close": 187.7663, "volume": 3149.0}, {"date": "2019-01-30", "close": 189.2425, "volume": 3928.0}, {"date": "2019-01-31", "close": 184.7779, "volume": 3252.0}, {"date": "2019-02-01", "close": 183.5537, "volume": 2288.0}, {"date": "2019-02-04", "close": 172.4641, "volume": 6414.0}, {"date": "2019-02-05", "close": 170.5199, "volume": 3683.0}, {"date": "2019-02-06", "close": 171.096, "volume": 5527.0}, {"date": "2019-02-07", "close": 165.6232, "volume": 6051.0}, {"date": "2019-02-08", "close": 160.2584, "volume": 2022.0}, {"date": "2019-02-11", "close": 157.162, "volume": 2645.0}, {"date": "2019-02-12", "close": 158.4222, "volume": 1788.0}, {"date": "2019-02-13", "close": 173.9764, "volume": 4109.0}, {"date": "2019-02-14", "close": 196.4075, "volume": 6066.0}, {"date": "2019-02-15", "close": 221.611, "volume": 14364.0}, {"date": "2019-02-19", "close": 269.6778, "volume": 16204.0}, {"date": "2019-02-20", "close": 316.8444, "volume": 29320.0}, {"date": "2019-02-21", "close": 208.8652, "volume": 48743.0}, {"date": "2019-02-22", "close": 214.086, "volume": 13913.0}, {"date": "2019-02-25", "close": 178.729, "volume": 20674.0}, {"date": "2019-02-26", "close": 166.3433, "volume": 19082.0}, {"date": "2019-02-27", "close": 169.9438, "volume": 8544.0}, {"date": "2019-02-28", "close": 170.6999, "volume": 6192.0}, {"date": "2019-03-01", "close": 167.8195, "volume": 5640.0}, {"date": "2019-03-04", "close": 176.4247, "volume": 18234.0}, {"date": "2019-03-05", "close": 173.0042, "volume": 8428.0}, {"date": "2019-03-06", "close": 172.5722, "volume": 8181.0}, {"date": "2019-03-07", "close": 154.8217, "volume": 18864.0}, {"date": "2019-03-08", "close": 150.7171, "volume": 7390.0}, {"date": "2019-03-11", "close": 149.925, "volume": 8851.0}, {"date": "2019-03-12", "close": 145.1003, "volume": 6412.0}, {"date": "2019-03-13", "close": 141.4638, "volume": 9587.0}, {"date": "2019-03-14", "close": 131.7064, "volume": 15512.0}, {"date": "2019-03-15", "close": 130.8063, "volume": 10244.0}, {"date": "2019-03-18", "close": 127.4938, "volume": 8179.0}, {"date": "2019-03-19", "close": 120.9769, "volume": 11322.0}, {"date": "2019-03-20", "close": 112.4797, "volume": 10748.0}, {"date": "2019-03-21", "close": 121.481, "volume": 8102.0}, {"date": "2019-03-22", "close": 110.4275, "volume": 9274.0}, {"date": "2019-03-25", "close": 110.6435, "volume": 9801.0}, {"date": "2019-03-26", "close": 109.0233, "volume": 6534.0}, {"date": "2019-03-27", "close": 102.7944, "volume": 7026.0}, {"date": "2019-03-28", "close": 95.1613, "volume": 13328.0}, {"date": "2019-03-29", "close": 88.6444, "volume": 15055.0}, {"date": "2019-04-01", "close": 96.0254, "volume": 8989.0}, {"date": "2019-04-02", "close": 93.3971, "volume": 8874.0}, {"date": "2019-04-03", "close": 100.8141, "volume": 8217.0}, {"date": "2019-04-04", "close": 104.4146, "volume": 12878.0}, {"date": "2019-04-05", "close": 109.9954, "volume": 21071.0}, {"date": "2019-04-08", "close": 107.5831, "volume": 9163.0}, {"date": "2019-04-09", "close": 102.5784, "volume": 11126.0}, {"date": "2019-04-10", "close": 104.4506, "volume": 6593.0}, {"date": "2019-04-11", "close": 104.4506, "volume": 7049.0}, {"date": "2019-04-12", "close": 102.2543, "volume": 6378.0}, {"date": "2019-04-15", "close": 99.0139, "volume": 5805.0}, {"date": "2019-04-16", "close": 89.1485, "volume": 18213.0}, {"date": "2019-04-17", "close": 80.2912, "volume": 22057.0}, {"date": "2019-04-18", "close": 79.2111, "volume": 8533.0}, {"date": "2019-04-22", "close": 81.3714, "volume": 10046.0}, {"date": "2019-04-23", "close": 93.6131, "volume": 13656.0}, {"date": "2019-04-24", "close": 104.4146, "volume": 71827.0}, {"date": "2019-04-25", "close": 90.0126, "volume": 19155.0}, {"date": "2019-04-26", "close": 86.3761, "volume": 14559.0}, {"date": "2019-04-29", "close": 79.7152, "volume": 12673.0}, {"date": "2019-04-30", "close": 94.3332, "volume": 54385.0}, {"date": "2019-05-01", "close": 86.016, "volume": 22787.0}, {"date": "2019-05-02", "close": 83.5317, "volume": 10647.0}, {"date": "2019-05-03", "close": 87.8883, "volume": 18132.0}, {"date": "2019-05-06", "close": 81.5874, "volume": 12796.0}, {"date": "2019-05-07", "close": 80.5073, "volume": 10905.0}, {"date": "2019-05-08", "close": 73.7743, "volume": 24907.0}, {"date": "2019-05-09", "close": 49.2049, "volume": 89886.0}, {"date": "2019-05-10", "close": 51.0051, "volume": 48674.0}, {"date": "2019-05-13", "close": 45.3045, "volume": 49463.0}, {"date": "2019-05-14", "close": 38.1038, "volume": 88003.0}, {"date": "2019-05-15", "close": 37.8038, "volume": 32837.0}, {"date": "2019-05-16", "close": 36.9037, "volume": 55351.0}, {"date": "2019-05-17", "close": 33.0033, "volume": 53555.0}, {"date": "2019-05-20", "close": 39.604, "volume": 92931.0}, {"date": "2019-05-21", "close": 36.0036, "volume": 61780.0}, {"date": "2019-05-22", "close": 35.7036, "volume": 25528.0}, {"date": "2019-05-23", "close": 38.1038, "volume": 34190.0}, {"date": "2019-05-24", "close": 37.5038, "volume": 48944.0}, {"date": "2019-05-28", "close": 40.5041, "volume": 34700.0}, {"date": "2019-05-29", "close": 38.4038, "volume": 23548.0}, {"date": "2019-05-30", "close": 37.5038, "volume": 18681.0}, {"date": "2019-05-31", "close": 35.7036, "volume": 20136.0}, {"date": "2019-06-03", "close": 34.8035, "volume": 16847.0}, {"date": "2019-06-04", "close": 35.1035, "volume": 16766.0}, {"date": "2019-06-05", "close": 23.4023, "volume": 156126.0}, {"date": "2019-06-06", "close": 19.1299, "volume": 207822.0}, {"date": "2019-06-07", "close": 17.4197, "volume": 63116.0}, {"date": "2019-06-10", "close": 13.0933, "volume": 117485.0}, {"date": "2019-06-11", "close": 12.0042, "volume": 73222.0}, {"date": "2019-06-12", "close": 15.3105, "volume": 871735.0}, {"date": "2019-06-13", "close": 12.7513, "volume": 219794.0}, {"date": "2019-06-14", "close": 10.8011, "volume": 135954.0}, {"date": "2019-06-17", "close": 9.901, "volume": 111539.0}, {"date": "2019-06-18", "close": 9.3369, "volume": 163636.0}, {"date": "2019-06-19", "close": 7.0327, "volume": 308234.0}, {"date": "2019-06-20", "close": 6.4716, "volume": 313747.0}, {"date": "2019-06-21", "close": 6.0036, "volume": 272067.0}, {"date": "2019-06-24", "close": 5.5236, "volume": 286191.0}, {"date": "2019-06-25", "close": 4.6505, "volume": 297386.0}, {"date": "2019-06-26", "close": 5.2895, "volume": 858329.0}, {"date": "2019-06-27", "close": 5.6556, "volume": 1077053.0}, {"date": "2019-06-28", "close": 5.2925, "volume": 366028.0}, {"date": "2019-07-01", "close": 7.2607, "volume": 1730972.0}, {"date": "2019-07-02", "close": 16.5017, "volume": 4714742.0}, {"date": "2019-07-03", "close": 21.6292, "volume": 3744422.0}, {"date": "2019-07-05", "close": 24.0024, "volume": 1524986.0}, {"date": "2019-07-08", "close": 22.5023, "volume": 561427.0}, {"date": "2019-07-09", "close": 18.5569, "volume": 1078314.0}, {"date": "2019-07-10", "close": 24.0024, "volume": 1732750.0}, {"date": "2019-07-11", "close": 23.0933, "volume": 1023733.0}, {"date": "2019-07-12", "close": 21.7252, "volume": 537719.0}, {"date": "2019-07-15", "close": 11.4761, "volume": 1438850.0}, {"date": "2019-07-16", "close": 9.601, "volume": 919180.0}, {"date": "2019-07-17", "close": 9.0009, "volume": 537111.0}, {"date": "2019-07-18", "close": 9.1359, "volume": 467075.0}, {"date": "2019-07-19", "close": 10.471, "volume": 1395530.0}, {"date": "2019-07-22", "close": 10.8011, "volume": 549195.0}, {"date": "2019-07-23", "close": 10.9121, "volume": 279283.0}, {"date": "2019-07-24", "close": 9.904, "volume": 306829.0}, {"date": "2019-07-25", "close": 11.3051, "volume": 2162308.0}, {"date": "2019-07-26", "close": 11.3051, "volume": 619635.0}, {"date": "2019-07-29", "close": 10.8341, "volume": 314552.0}, {"date": "2019-07-30", "close": 10.5941, "volume": 271067.0}, {"date": "2019-07-31", "close": 10.165, "volume": 297151.0}, {"date": "2019-08-01", "close": 9.3939, "volume": 270581.0}, {"date": "2019-08-02", "close": 10.144, "volume": 383281.0}, {"date": "2019-08-05", "close": 10.132, "volume": 231710.0}, {"date": "2019-08-06", "close": 9.721, "volume": 164898.0}, {"date": "2019-08-07", "close": 9.3609, "volume": 170065.0}, {"date": "2019-08-08", "close": 9.0039, "volume": 170238.0}, {"date": "2019-08-09", "close": 10.36, "volume": 496229.0}, {"date": "2019-08-12", "close": 10.195, "volume": 259763.0}, {"date": "2019-08-13", "close": 9.709, "volume": 201603.0}, {"date": "2019-08-14", "close": 9.3309, "volume": 199602.0}, {"date": "2019-08-15", "close": 10.5011, "volume": 1096133.0}, {"date": "2019-08-16", "close": 11.4011, "volume": 946890.0}, {"date": "2019-08-19", "close": 10.9841, "volume": 418552.0}, {"date": "2019-08-20", "close": 10.165, "volume": 235919.0}, {"date": "2019-08-21", "close": 9.751, "volume": 158557.0}, {"date": "2019-08-22", "close": 10.351, "volume": 165687.0}, {"date": "2019-08-23", "close": 10.057, "volume": 144770.0}, {"date": "2019-08-26", "close": 9.781, "volume": 140409.0}, {"date": "2019-08-27", "close": 9.631, "volume": 81195.0}, {"date": "2019-08-28", "close": 9.748, "volume": 122182.0}, {"date": "2019-08-29", "close": 9.688, "volume": 76251.0}, {"date": "2019-08-30", "close": 10.051, "volume": 167867.0}, {"date": "2019-09-03", "close": 10.141, "volume": 91071.0}, {"date": "2019-09-04", "close": 10.207, "volume": 112694.0}, {"date": "2019-09-05", "close": 11.1491, "volume": 389561.0}, {"date": "2019-09-06", "close": 11.9892, "volume": 524791.0}, {"date": "2019-09-09", "close": 19.2019, "volume": 2118234.0}, {"date": "2019-09-10", "close": 12.7063, "volume": 1954734.0}, {"date": "2019-09-11", "close": 10.6541, "volume": 1445304.0}, {"date": "2019-09-12", "close": 10.8761, "volume": 933406.0}, {"date": "2019-09-13", "close": 12.0042, "volume": 725405.0}, {"date": "2019-09-16", "close": 12.0462, "volume": 596081.0}, {"date": "2019-09-17", "close": 11.4911, "volume": 358741.0}, {"date": "2019-09-18", "close": 10.8521, "volume": 375458.0}, {"date": "2019-09-19", "close": 11.0561, "volume": 305678.0}, {"date": "2019-09-20", "close": 10.8671, "volume": 291734.0}, {"date": "2019-09-23", "close": 10.7741, "volume": 221132.0}, {"date": "2019-09-24", "close": 10.171, "volume": 359454.0}, {"date": "2019-09-25", "close": 9.586, "volume": 371305.0}, {"date": "2019-09-26", "close": 9.0129, "volume": 365399.0}, {"date": "2019-09-27", "close": 9.886, "volume": 419424.0}, {"date": "2019-09-30", "close": 9.823, "volume": 249083.0}, {"date": "2019-10-01", "close": 9.637, "volume": 177983.0}, {"date": "2019-10-02", "close": 9.4959, "volume": 296025.0}, {"date": "2019-10-03", "close": 11.0231, "volume": 1070320.0}, {"date": "2019-10-04", "close": 10.9001, "volume": 383229.0}, {"date": "2019-10-07", "close": 9.574, "volume": 443608.0}, {"date": "2019-10-08", "close": 9.76, "volume": 137435.0}, {"date": "2019-10-09", "close": 9.3789, "volume": 201030.0}, {"date": "2019-10-10", "close": 9.0609, "volume": 346487.0}, {"date": "2019-10-11", "close": 8.9139, "volume": 279049.0}, {"date": "2019-10-14", "close": 8.8509, "volume": 224160.0}, {"date": "2019-10-15", "close": 8.4008, "volume": 319114.0}, {"date": "2019-10-16", "close": 8.7729, "volume": 245496.0}, {"date": "2019-10-17", "close": 8.7969, "volume": 134886.0}, {"date": "2019-10-18", "close": 8.6409, "volume": 106196.0}, {"date": "2019-10-21", "close": 9.4209, "volume": 289850.0}, {"date": "2019-10-22", "close": 9.2714, "volume": 119768.0}, {"date": "2019-10-23", "close": 9.2739, "volume": 128796.0}, {"date": "2019-10-24", "close": 9.631, "volume": 254760.0}, {"date": "2019-10-25", "close": 9.4809, "volume": 186831.0}, {"date": "2019-10-28", "close": 8.2718, "volume": 466982.0}, {"date": "2019-10-29", "close": 7.4107, "volume": 396324.0}, {"date": "2019-10-30", "close": 7.2607, "volume": 185511.0}, {"date": "2019-10-31", "close": 7.1497, "volume": 190383.0}, {"date": "2019-11-01", "close": 7.8308, "volume": 345392.0}, {"date": "2019-11-04", "close": 8.0528, "volume": 214994.0}, {"date": "2019-11-05", "close": 8.0378, "volume": 202219.0}, {"date": "2019-11-06", "close": 16.2016, "volume": 6210146.0}, {"date": "2019-11-07", "close": 12.2232, "volume": 1502810.0}, {"date": "2019-11-08", "close": 13.0483, "volume": 1111432.0}, {"date": "2019-11-11", "close": 13.5314, "volume": 922389.0}, {"date": "2019-11-12", "close": 16.3516, "volume": 1766400.0}, {"date": "2019-11-13", "close": 24.3024, "volume": 5050695.0}, {"date": "2019-11-14", "close": 26.6757, "volume": 3349502.0}, {"date": "2019-11-15", "close": 24.7525, "volume": 1637773.0}, {"date": "2019-11-18", "close": 26.1026, "volume": 988549.0}, {"date": "2019-11-19", "close": 21.9022, "volume": 998617.0}, {"date": "2019-11-20", "close": 23.7384, "volume": 1099734.0}, {"date": "2019-11-21", "close": 23.2133, "volume": 680326.0}, {"date": "2019-11-22", "close": 22.8023, "volume": 322235.0}, {"date": "2019-11-25", "close": 23.5524, "volume": 523332.0}, {"date": "2019-11-26", "close": 22.2352, "volume": 526981.0}, {"date": "2019-11-27", "close": 21.6022, "volume": 293138.0}, {"date": "2019-11-29", "close": 20.336, "volume": 308661.0}, {"date": "2019-12-02", "close": 17.5518, "volume": 881269.0}, {"date": "2019-12-03", "close": 16.3486, "volume": 558273.0}, {"date": "2019-12-04", "close": 18.3018, "volume": 596575.0}, {"date": "2019-12-05", "close": 17.5518, "volume": 272530.0}, {"date": "2019-12-06", "close": 16.9487, "volume": 262825.0}, {"date": "2019-12-09", "close": 15.4125, "volume": 369750.0}, {"date": "2019-12-10", "close": 15.8716, "volume": 446873.0}, {"date": "2019-12-11", "close": 16.9067, "volume": 546236.0}, {"date": "2019-12-12", "close": 21.2241, "volume": 1684617.0}, {"date": "2019-12-13", "close": 20.5281, "volume": 967777.0}, {"date": "2019-12-16", "close": 20.051, "volume": 403225.0}, {"date": "2019-12-17", "close": 20.7021, "volume": 291837.0}, {"date": "2019-12-18", "close": 20.7021, "volume": 223385.0}, {"date": "2019-12-19", "close": 20.6121, "volume": 153855.0}, {"date": "2019-12-20", "close": 23.4203, "volume": 787587.0}, {"date": "2019-12-23", "close": 25.2895, "volume": 696840.0}, {"date": "2019-12-24", "close": 24.6595, "volume": 325262.0}, {"date": "2019-12-26", "close": 33.9034, "volume": 1503863.0}, {"date": "2019-12-27", "close": 38.1038, "volume": 2759757.0}, {"date": "2019-12-30", "close": 50.405, "volume": 2133245.0}, {"date": "2019-12-31", "close": 75.3075, "volume": 5050002.0}, {"date": "2020-01-02", "close": 60.306, "volume": 4670323.0}, {"date": "2020-01-03", "close": 61.8062, "volume": 1860648.0}, {"date": "2020-01-06", "close": 66.6067, "volume": 1169897.0}, {"date": "2020-01-07", "close": 62.4062, "volume": 921683.0}, {"date": "2020-01-08", "close": 68.7069, "volume": 1123646.0}, {"date": "2020-01-09", "close": 65.7066, "volume": 992321.0}, {"date": "2020-01-10", "close": 66.6067, "volume": 638396.0}, {"date": "2020-01-13", "close": 61.5062, "volume": 839789.0}, {"date": "2020-01-14", "close": 62.4062, "volume": 664785.0}, {"date": "2020-01-15", "close": 65.1065, "volume": 567501.0}, {"date": "2020-01-16", "close": 67.2067, "volume": 683415.0}, {"date": "2020-01-17", "close": 72.0072, "volume": 802610.0}, {"date": "2020-01-21", "close": 86.4086, "volume": 2070149.0}, {"date": "2020-01-22", "close": 66.6067, "volume": 2488220.0}, {"date": "2020-01-23", "close": 52.8053, "volume": 1786856.0}, {"date": "2020-01-24", "close": 54.6055, "volume": 621135.0}, {"date": "2020-01-27", "close": 46.2046, "volume": 944117.0}, {"date": "2020-01-28", "close": 54.3054, "volume": 849623.0}, {"date": "2020-01-29", "close": 51.9052, "volume": 1017410.0}, {"date": "2020-01-30", "close": 50.7051, "volume": 264389.0}, {"date": "2020-01-31", "close": 47.7048, "volume": 492397.0}, {"date": "2020-02-03", "close": 49.505, "volume": 495310.0}, {"date": "2020-02-04", "close": 50.405, "volume": 360202.0}, {"date": "2020-02-05", "close": 51.0051, "volume": 311944.0}, {"date": "2020-02-06", "close": 50.7051, "volume": 404416.0}, {"date": "2020-02-07", "close": 51.7552, "volume": 297475.0}, {"date": "2020-02-10", "close": 61.8062, "volume": 1374157.0}, {"date": "2020-02-11", "close": 60.9061, "volume": 536614.0}, {"date": "2020-02-12", "close": 61.5062, "volume": 463461.0}, {"date": "2020-02-13", "close": 64.2064, "volume": 590804.0}, {"date": "2020-02-14", "close": 62.4062, "volume": 430540.0}, {"date": "2020-02-18", "close": 73.8074, "volume": 1486440.0}, {"date": "2020-02-19", "close": 83.7084, "volume": 1505524.0}, {"date": "2020-02-20", "close": 78.3078, "volume": 987565.0}, {"date": "2020-02-21", "close": 75.6076, "volume": 513754.0}, {"date": "2020-02-24", "close": 69.0069, "volume": 617499.0}, {"date": "2020-02-25", "close": 68.1068, "volume": 478456.0}, {"date": "2020-02-26", "close": 68.7069, "volume": 507745.0}, {"date": "2020-02-27", "close": 58.2058, "volume": 754546.0}, {"date": "2020-02-28", "close": 58.5059, "volume": 633023.0}, {"date": "2020-03-02", "close": 57.9058, "volume": 643836.0}, {"date": "2020-03-03", "close": 58.5059, "volume": 610008.0}, {"date": "2020-03-04", "close": 60.006, "volume": 389910.0}, {"date": "2020-03-05", "close": 59.1059, "volume": 385026.0}, {"date": "2020-03-06", "close": 56.1056, "volume": 437639.0}, {"date": "2020-03-09", "close": 45.6046, "volume": 474409.0}, {"date": "2020-03-10", "close": 51.0051, "volume": 458899.0}, {"date": "2020-03-11", "close": 44.1044, "volume": 365400.0}, {"date": "2020-03-12", "close": 32.7033, "volume": 738205.0}, {"date": "2020-03-13", "close": 34.5035, "volume": 602638.0}, {"date": "2020-03-16", "close": 34.8035, "volume": 726267.0}, {"date": "2020-03-17", "close": 44.7045, "volume": 665165.0}, {"date": "2020-03-18", "close": 37.5038, "volume": 417419.0}, {"date": "2020-03-19", "close": 39.904, "volume": 358214.0}, {"date": "2020-03-20", "close": 36.6037, "volume": 404499.0}, {"date": "2020-03-23", "close": 38.4038, "volume": 340153.0}, {"date": "2020-03-24", "close": 42.0042, "volume": 517824.0}, {"date": "2020-03-25", "close": 47.4047, "volume": 630056.0}, {"date": "2020-03-26", "close": 49.505, "volume": 455918.0}, {"date": "2020-03-27", "close": 46.5047, "volume": 348663.0}, {"date": "2020-03-30", "close": 46.6547, "volume": 334066.0}, {"date": "2020-03-31", "close": 45.3045, "volume": 336761.0}, {"date": "2020-04-01", "close": 41.7042, "volume": 207120.0}, {"date": "2020-04-02", "close": 41.7042, "volume": 167902.0}, {"date": "2020-04-03", "close": 39.904, "volume": 177308.0}, {"date": "2020-04-06", "close": 42.9043, "volume": 195276.0}, {"date": "2020-04-07", "close": 44.1044, "volume": 236296.0}, {"date": "2020-04-08", "close": 45.9046, "volume": 191476.0}, {"date": "2020-04-09", "close": 45.0045, "volume": 231846.0}, {"date": "2020-04-13", "close": 46.5047, "volume": 171513.0}, {"date": "2020-04-14", "close": 49.505, "volume": 273206.0}, {"date": "2020-04-15", "close": 46.2046, "volume": 194423.0}, {"date": "2020-04-16", "close": 48.3048, "volume": 186169.0}, {"date": "2020-04-17", "close": 48.6049, "volume": 182948.0}, {"date": "2020-04-20", "close": 48.3048, "volume": 204345.0}, {"date": "2020-04-21", "close": 48.6049, "volume": 172053.0}, {"date": "2020-04-22", "close": 52.2052, "volume": 316536.0}, {"date": "2020-04-23", "close": 54.3054, "volume": 393310.0}, {"date": "2020-04-24", "close": 62.7063, "volume": 369223.0}, {"date": "2020-04-27", "close": 71.4071, "volume": 871441.0}, {"date": "2020-04-28", "close": 64.2064, "volume": 609364.0}, {"date": "2020-04-29", "close": 64.0564, "volume": 236961.0}, {"date": "2020-04-30", "close": 60.6061, "volume": 347146.0}, {"date": "2020-05-01", "close": 58.5059, "volume": 375887.0}, {"date": "2020-05-04", "close": 59.1059, "volume": 235994.0}, {"date": "2020-05-05", "close": 60.306, "volume": 286920.0}, {"date": "2020-05-06", "close": 60.6061, "volume": 124178.0}, {"date": "2020-05-07", "close": 59.1059, "volume": 153805.0}, {"date": "2020-05-08", "close": 63.0063, "volume": 253712.0}, {"date": "2020-05-11", "close": 61.8062, "volume": 242228.0}, {"date": "2020-05-12", "close": 58.8059, "volume": 255754.0}, {"date": "2020-05-13", "close": 56.4056, "volume": 298857.0}, {"date": "2020-05-14", "close": 56.4056, "volume": 256519.0}, {"date": "2020-05-15", "close": 55.2055, "volume": 162000.0}, {"date": "2020-05-18", "close": 57.3057, "volume": 168901.0}, {"date": "2020-05-19", "close": 58.8059, "volume": 183188.0}, {"date": "2020-05-20", "close": 61.2061, "volume": 228341.0}, {"date": "2020-05-21", "close": 60.6061, "volume": 176155.0}, {"date": "2020-05-22", "close": 59.4059, "volume": 140054.0}, {"date": "2020-05-26", "close": 65.1065, "volume": 393343.0}, {"date": "2020-05-27", "close": 65.1065, "volume": 295848.0}, {"date": "2020-05-28", "close": 63.3063, "volume": 235491.0}, {"date": "2020-05-29", "close": 63.9064, "volume": 131642.0}, {"date": "2020-06-01", "close": 67.5068, "volume": 259756.0}, {"date": "2020-06-02", "close": 69.0069, "volume": 218007.0}, {"date": "2020-06-03", "close": 72.6073, "volume": 405669.0}, {"date": "2020-06-04", "close": 76.2076, "volume": 550479.0}, {"date": "2020-06-05", "close": 78.4578, "volume": 550439.0}, {"date": "2020-06-08", "close": 81.1581, "volume": 487464.0}, {"date": "2020-06-09", "close": 78.3078, "volume": 324915.0}, {"date": "2020-06-10", "close": 101.1101, "volume": 1707492.0}, {"date": "2020-06-11", "close": 76.5077, "volume": 1086813.0}, {"date": "2020-06-12", "close": 81.9082, "volume": 1246862.0}, {"date": "2020-06-15", "close": 76.2076, "volume": 810834.0}, {"date": "2020-06-16", "close": 77.7078, "volume": 556762.0}, {"date": "2020-06-17", "close": 70.8071, "volume": 498752.0}, {"date": "2020-06-18", "close": 68.4068, "volume": 380466.0}, {"date": "2020-06-19", "close": 66.0066, "volume": 448455.0}, {"date": "2020-06-22", "close": 65.1065, "volume": 448160.0}, {"date": "2020-06-23", "close": 67.2067, "volume": 668454.0}, {"date": "2020-06-24", "close": 70.8071, "volume": 861549.0}, {"date": "2020-06-25", "close": 66.6067, "volume": 610050.0}, {"date": "2020-06-26", "close": 62.7063, "volume": 1578600.0}, {"date": "2020-06-29", "close": 70.057, "volume": 763187.0}, {"date": "2020-06-30", "close": 67.8068, "volume": 464531.0}, {"date": "2020-07-01", "close": 68.4068, "volume": 627549.0}, {"date": "2020-07-02", "close": 75.6076, "volume": 886420.0}, {"date": "2020-07-06", "close": 86.1086, "volume": 1220825.0}, {"date": "2020-07-07", "close": 84.9085, "volume": 587119.0}, {"date": "2020-07-08", "close": 88.8089, "volume": 645278.0}, {"date": "2020-07-09", "close": 91.2091, "volume": 691499.0}, {"date": "2020-07-10", "close": 92.1092, "volume": 1260153.0}, {"date": "2020-07-13", "close": 84.3084, "volume": 882896.0}, {"date": "2020-07-14", "close": 86.4086, "volume": 337054.0}, {"date": "2020-07-15", "close": 90.009, "volume": 451836.0}, {"date": "2020-07-16", "close": 92.1092, "volume": 506072.0}, {"date": "2020-07-17", "close": 87.3087, "volume": 467194.0}, {"date": "2020-07-20", "close": 84.6085, "volume": 347539.0}, {"date": "2020-07-21", "close": 82.5083, "volume": 322221.0}, {"date": "2020-07-22", "close": 84.3084, "volume": 333424.0}, {"date": "2020-07-23", "close": 79.2079, "volume": 414464.0}, {"date": "2020-07-24", "close": 75.6076, "volume": 197635.0}, {"date": "2020-07-27", "close": 73.8074, "volume": 380792.0}, {"date": "2020-07-28", "close": 72.3072, "volume": 219100.0}, {"date": "2020-07-29", "close": 69.0069, "volume": 443885.0}, {"date": "2020-07-30", "close": 68.7069, "volume": 285197.0}, {"date": "2020-07-31", "close": 66.9067, "volume": 311655.0}, {"date": "2020-08-03", "close": 76.5077, "volume": 500329.0}, {"date": "2020-08-04", "close": 76.2076, "volume": 413945.0}, {"date": "2020-08-05", "close": 76.8077, "volume": 240912.0}, {"date": "2020-08-06", "close": 76.8077, "volume": 374270.0}, {"date": "2020-08-07", "close": 80.408, "volume": 418377.0}, {"date": "2020-08-10", "close": 86.1086, "volume": 462428.0}, {"date": "2020-08-11", "close": 80.408, "volume": 356687.0}, {"date": "2020-08-12", "close": 83.1083, "volume": 234782.0}, {"date": "2020-08-13", "close": 84.9085, "volume": 400675.0}, {"date": "2020-08-14", "close": 81.9082, "volume": 240022.0}, {"date": "2020-08-17", "close": 85.2085, "volume": 235734.0}, {"date": "2020-08-18", "close": 91.8092, "volume": 681700.0}, {"date": "2020-08-19", "close": 95.1095, "volume": 1655372.0}, {"date": "2020-08-20", "close": 88.8089, "volume": 627610.0}, {"date": "2020-08-21", "close": 87.6088, "volume": 446730.0}, {"date": "2020-08-24", "close": 83.2583, "volume": 461809.0}, {"date": "2020-08-25", "close": 86.4086, "volume": 323997.0}, {"date": "2020-08-26", "close": 88.2088, "volume": 525267.0}, {"date": "2020-08-27", "close": 88.5089, "volume": 284620.0}, {"date": "2020-08-28", "close": 89.709, "volume": 225777.0}, {"date": "2020-08-31", "close": 85.2085, "volume": 330019.0}, {"date": "2020-09-01", "close": 87.0087, "volume": 337706.0}, {"date": "2020-09-02", "close": 80.108, "volume": 450315.0}, {"date": "2020-09-03", "close": 72.9073, "volume": 541201.0}, {"date": "2020-09-04", "close": 76.8077, "volume": 420088.0}, {"date": "2020-09-08", "close": 75.4575, "volume": 432567.0}, {"date": "2020-09-09", "close": 78.9079, "volume": 369248.0}, {"date": "2020-09-10", "close": 65.1065, "volume": 1308770.0}, {"date": "2020-09-11", "close": 65.1065, "volume": 493135.0}, {"date": "2020-09-14", "close": 67.8068, "volume": 424994.0}, {"date": "2020-09-15", "close": 72.6073, "volume": 374806.0}, {"date": "2020-09-16", "close": 75.0075, "volume": 368406.0}, {"date": "2020-09-17", "close": 73.8074, "volume": 404307.0}, {"date": "2020-09-18", "close": 78.4578, "volume": 484712.0}, {"date": "2020-09-21", "close": 77.7078, "volume": 428892.0}, {"date": "2020-09-22", "close": 74.1074, "volume": 232036.0}, {"date": "2020-09-23", "close": 66.9067, "volume": 357758.0}, {"date": "2020-09-24", "close": 68.4068, "volume": 269349.0}, {"date": "2020-09-25", "close": 68.7069, "volume": 185800.0}, {"date": "2020-09-28", "close": 72.9073, "volume": 296980.0}, {"date": "2020-09-29", "close": 76.8077, "volume": 553148.0}, {"date": "2020-09-30", "close": 64.2064, "volume": 1816937.0}, {"date": "2020-10-01", "close": 63.0063, "volume": 705936.0}, {"date": "2020-10-02", "close": 60.6061, "volume": 747133.0}, {"date": "2020-10-05", "close": 56.7057, "volume": 3131761.0}, {"date": "2020-10-06", "close": 57.6058, "volume": 1000013.0}, {"date": "2020-10-07", "close": 64.8065, "volume": 1166533.0}, {"date": "2020-10-08", "close": 71.4071, "volume": 2253102.0}, {"date": "2020-10-09", "close": 78.6079, "volume": 2024971.0}, {"date": "2020-10-12", "close": 76.2076, "volume": 1067637.0}, {"date": "2020-10-13", "close": 74.4074, "volume": 543226.0}, {"date": "2020-10-14", "close": 72.9073, "volume": 507323.0}, {"date": "2020-10-15", "close": 73.2073, "volume": 355522.0}, {"date": "2020-10-16", "close": 69.907, "volume": 360503.0}, {"date": "2020-10-19", "close": 69.607, "volume": 367675.0}, {"date": "2020-10-20", "close": 69.0069, "volume": 260647.0}, {"date": "2020-10-21", "close": 65.4065, "volume": 464264.0}, {"date": "2020-10-22", "close": 67.8068, "volume": 321932.0}, {"date": "2020-10-23", "close": 71.4071, "volume": 354969.0}, {"date": "2020-10-26", "close": 67.5068, "volume": 357227.0}, {"date": "2020-10-27", "close": 66.4566, "volume": 212236.0}, {"date": "2020-10-28", "close": 64.2064, "volume": 332391.0}, {"date": "2020-10-29", "close": 64.8065, "volume": 295039.0}, {"date": "2020-10-30", "close": 60.006, "volume": 524611.0}, {"date": "2020-11-02", "close": 64.5065, "volume": 338961.0}, {"date": "2020-11-03", "close": 69.607, "volume": 625507.0}, {"date": "2020-11-04", "close": 66.9067, "volume": 351791.0}, {"date": "2020-11-05", "close": 74.4074, "volume": 691850.0}, {"date": "2020-11-06", "close": 71.7072, "volume": 391009.0}, {"date": "2020-11-09", "close": 75.6076, "volume": 834734.0}, {"date": "2020-11-10", "close": 72.9073, "volume": 520165.0}, {"date": "2020-11-11", "close": 80.7081, "volume": 1143280.0}, {"date": "2020-11-12", "close": 76.8077, "volume": 604394.0}, {"date": "2020-11-13", "close": 85.5086, "volume": 1533167.0}, {"date": "2020-11-16", "close": 112.3612, "volume": 3208873.0}, {"date": "2020-11-17", "close": 123.6124, "volume": 5014152.0}, {"date": "2020-11-18", "close": 153.0153, "volume": 7710352.0}, {"date": "2020-11-19", "close": 160.8161, "volume": 7030997.0}, {"date": "2020-11-20", "close": 166.2166, "volume": 3315969.0}, {"date": "2020-11-23", "close": 256.5257, "volume": 7968010.0}, {"date": "2020-11-24", "close": 230.123, "volume": 7904676.0}, {"date": "2020-11-25", "close": 265.2265, "volume": 4053178.0}, {"date": "2020-11-27", "close": 290.7291, "volume": 3028412.0}, {"date": "2020-11-30", "close": 306.0306, "volume": 3602023.0}, {"date": "2020-12-01", "close": 271.5272, "volume": 2172664.0}, {"date": "2020-12-02", "close": 217.2217, "volume": 4620525.0}, {"date": "2020-12-03", "close": 221.4221, "volume": 2433472.0}, {"date": "2020-12-04", "close": 238.5239, "volume": 2128304.0}, {"date": "2020-12-07", "close": 234.9235, "volume": 1649421.0}, {"date": "2020-12-08", "close": 263.4263, "volume": 2865201.0}, {"date": "2020-12-09", "close": 244.5245, "volume": 2042091.0}, {"date": "2020-12-10", "close": 247.5248, "volume": 1015033.0}, {"date": "2020-12-11", "close": 236.4236, "volume": 1047126.0}, {"date": "2020-12-14", "close": 231.0231, "volume": 853625.0}, {"date": "2020-12-15", "close": 244.2244, "volume": 1636789.0}, {"date": "2020-12-16", "close": 253.5254, "volume": 964189.0}, {"date": "2020-12-17", "close": 259.826, "volume": 1289893.0}, {"date": "2020-12-18", "close": 279.0279, "volume": 2665076.0}, {"date": "2020-12-21", "close": 281.4281, "volume": 1280934.0}, {"date": "2020-12-22", "close": 322.3822, "volume": 3166558.0}, {"date": "2020-12-23", "close": 402.6403, "volume": 5790161.0}, {"date": "2020-12-24", "close": 369.0369, "volume": 1851498.0}, {"date": "2020-12-28", "close": 346.3846, "volume": 2356728.0}, {"date": "2020-12-29", "close": 327.1827, "volume": 1747370.0}, {"date": "2020-12-30", "close": 352.2352, "volume": 2088115.0}, {"date": "2020-12-31", "close": 335.1335, "volume": 1136136.0}, {"date": "2021-01-04", "close": 318.3318, "volume": 1202451.0}, {"date": "2021-01-05", "close": 336.0336, "volume": 1110264.0}, {"date": "2021-01-06", "close": 369.0369, "volume": 2849267.0}, {"date": "2021-01-07", "close": 449.745, "volume": 3283727.0}, {"date": "2021-01-08", "close": 459.646, "volume": 2897542.0}, {"date": "2021-01-11", "close": 472.5473, "volume": 1889369.0}, {"date": "2021-01-12", "close": 571.5572, "volume": 3175674.0}, {"date": "2021-01-13", "close": 574.2574, "volume": 3841712.0}, {"date": "2021-01-14", "close": 528.0528, "volume": 2850542.0}, {"date": "2021-01-15", "close": 475.2475, "volume": 1992637.0}, {"date": "2021-01-19", "close": 543.8044, "volume": 1801226.0}, {"date": "2021-01-20", "close": 502.8503, "volume": 1639376.0}, {"date": "2021-01-21", "close": 518.7519, "volume": 1994638.0}, {"date": "2021-01-22", "close": 543.9544, "volume": 1316721.0}, {"date": "2021-01-25", "close": 541.5542, "volume": 1477734.0}, {"date": "2021-01-26", "close": 649.2649, "volume": 3401177.0}, {"date": "2021-01-27", "close": 647.1647, "volume": 1737522.0}, {"date": "2021-01-28", "close": 659.4659, "volume": 1736782.0}, {"date": "2021-01-29", "close": 622.8623, "volume": 1291710.0}, {"date": "2021-02-01", "close": 656.4656, "volume": 895053.0}, {"date": "2021-02-02", "close": 642.9643, "volume": 1584132.0}, {"date": "2021-02-03", "close": 686.4686, "volume": 1072369.0}, {"date": "2021-02-04", "close": 712.8713, "volume": 989325.0}, {"date": "2021-02-05", "close": 717.6718, "volume": 686900.0}, {"date": "2021-02-08", "close": 791.7792, "volume": 967447.0}, {"date": "2021-02-09", "close": 838.8839, "volume": 1057648.0}, {"date": "2021-02-10", "close": 795.6796, "volume": 1128411.0}, {"date": "2021-02-11", "close": 772.8773, "volume": 676262.0}, {"date": "2021-02-12", "close": 786.0786, "volume": 445843.0}, {"date": "2021-02-16", "close": 714.3714, "volume": 851823.0}, {"date": "2021-02-17", "close": 663.6664, "volume": 832166.0}, {"date": "2021-02-18", "close": 553.8554, "volume": 1605325.0}, {"date": "2021-02-19", "close": 606.6607, "volume": 1299949.0}, {"date": "2021-02-22", "close": 536.1536, "volume": 928124.0}, {"date": "2021-02-23", "close": 515.1515, "volume": 1605302.0}, {"date": "2021-02-24", "close": 550.5551, "volume": 869069.0}, {"date": "2021-02-25", "close": 491.4491, "volume": 876341.0}, {"date": "2021-02-26", "close": 508.2508, "volume": 948244.0}, {"date": "2021-03-01", "close": 560.7561, "volume": 728929.0}, {"date": "2021-03-02", "close": 526.5527, "volume": 699749.0}, {"date": "2021-03-03", "close": 472.8473, "volume": 823573.0}, {"date": "2021-03-04", "close": 422.4422, "volume": 1577501.0}, {"date": "2021-03-05", "close": 391.5392, "volume": 1653732.0}, {"date": "2021-03-08", "close": 378.6379, "volume": 908208.0}, {"date": "2021-03-09", "close": 456.9457, "volume": 1301353.0}, {"date": "2021-03-10", "close": 488.4488, "volume": 1886596.0}, {"date": "2021-03-11", "close": 550.8551, "volume": 1214048.0}, {"date": "2021-03-12", "close": 544.8545, "volume": 1159782.0}, {"date": "2021-03-15", "close": 510.9511, "volume": 1061353.0}, {"date": "2021-03-16", "close": 462.6463, "volume": 1899545.0}, {"date": "2021-03-17", "close": 470.8971, "volume": 1118265.0}, {"date": "2021-03-18", "close": 428.1428, "volume": 771135.0}, {"date": "2021-03-19", "close": 449.1449, "volume": 940853.0}, {"date": "2021-03-22", "close": 451.2451, "volume": 736198.0}, {"date": "2021-03-23", "close": 418.2418, "volume": 849359.0}, {"date": "2021-03-24", "close": 375.0375, "volume": 839782.0}, {"date": "2021-03-25", "close": 398.4398, "volume": 1023508.0}, {"date": "2021-03-26", "close": 397.8398, "volume": 703929.0}, {"date": "2021-03-29", "close": 370.8371, "volume": 723140.0}, {"date": "2021-03-30", "close": 393.9394, "volume": 882668.0}, {"date": "2021-03-31", "close": 432.3432, "volume": 999710.0}, {"date": "2021-04-01", "close": 430.5431, "volume": 1140159.0}, {"date": "2021-04-05", "close": 406.9907, "volume": 725701.0}, {"date": "2021-04-06", "close": 415.5416, "volume": 515539.0}, {"date": "2021-04-07", "close": 382.5383, "volume": 596520.0}, {"date": "2021-04-08", "close": 380.138, "volume": 494901.0}, {"date": "2021-04-09", "close": 373.8374, "volume": 367039.0}, {"date": "2021-04-12", "close": 341.7342, "volume": 706601.0}, {"date": "2021-04-13", "close": 334.5335, "volume": 826521.0}, {"date": "2021-04-14", "close": 330.9331, "volume": 574715.0}, {"date": "2021-04-15", "close": 289.829, "volume": 1571763.0}, {"date": "2021-04-16", "close": 295.8296, "volume": 1257913.0}, {"date": "2021-04-19", "close": 276.3276, "volume": 805007.0}, {"date": "2021-04-20", "close": 257.7258, "volume": 936545.0}, {"date": "2021-04-21", "close": 278.7279, "volume": 1328730.0}, {"date": "2021-04-22", "close": 279.0279, "volume": 1737887.0}, {"date": "2021-04-23", "close": 306.0306, "volume": 869406.0}, {"date": "2021-04-26", "close": 318.3318, "volume": 1104222.0}, {"date": "2021-04-27", "close": 311.4311, "volume": 775634.0}, {"date": "2021-04-28", "close": 312.9313, "volume": 548312.0}, {"date": "2021-04-29", "close": 302.4302, "volume": 679236.0}, {"date": "2021-04-30", "close": 291.3291, "volume": 649860.0}, {"date": "2021-05-03", "close": 272.7273, "volume": 665634.0}, {"date": "2021-05-04", "close": 259.526, "volume": 765620.0}, {"date": "2021-05-05", "close": 250.8251, "volume": 586713.0}, {"date": "2021-05-06", "close": 237.9238, "volume": 806972.0}, {"date": "2021-05-07", "close": 245.4245, "volume": 589848.0}, {"date": "2021-05-10", "close": 217.5218, "volume": 801063.0}, {"date": "2021-05-11", "close": 237.0237, "volume": 1325771.0}, {"date": "2021-05-12", "close": 228.9229, "volume": 767403.0}, {"date": "2021-05-13", "close": 213.9214, "volume": 915055.0}, {"date": "2021-05-14", "close": 232.5233, "volume": 628821.0}, {"date": "2021-05-17", "close": 238.5239, "volume": 521468.0}, {"date": "2021-05-18", "close": 248.1248, "volume": 730673.0}, {"date": "2021-05-19", "close": 254.7255, "volume": 610204.0}, {"date": "2021-05-20", "close": 254.4254, "volume": 569218.0}, {"date": "2021-05-21", "close": 267.3267, "volume": 769720.0}, {"date": "2021-05-24", "close": 255.0255, "volume": 720454.0}, {"date": "2021-05-25", "close": 252.6253, "volume": 459371.0}, {"date": "2021-05-26", "close": 282.3282, "volume": 861695.0}, {"date": "2021-05-27", "close": 295.2295, "volume": 691091.0}, {"date": "2021-05-28", "close": 294.6295, "volume": 830552.0}, {"date": "2021-06-01", "close": 302.7303, "volume": 513380.0}, {"date": "2021-06-02", "close": 312.9313, "volume": 577580.0}, {"date": "2021-06-03", "close": 301.2301, "volume": 594593.0}, {"date": "2021-06-04", "close": 299.73, "volume": 457275.0}, {"date": "2021-06-07", "close": 345.6346, "volume": 1269072.0}, {"date": "2021-06-08", "close": 364.2364, "volume": 1528535.0}, {"date": "2021-06-09", "close": 338.1338, "volume": 778092.0}, {"date": "2021-06-10", "close": 301.8302, "volume": 1451330.0}, {"date": "2021-06-11", "close": 317.4317, "volume": 629295.0}, {"date": "2021-06-14", "close": 290.429, "volume": 958869.0}, {"date": "2021-06-15", "close": 276.3276, "volume": 768684.0}, {"date": "2021-06-16", "close": 275.1275, "volume": 697794.0}, {"date": "2021-06-17", "close": 270.9271, "volume": 668190.0}, {"date": "2021-06-18", "close": 264.0264, "volume": 594718.0}, {"date": "2021-06-21", "close": 264.9265, "volume": 545139.0}, {"date": "2021-06-22", "close": 280.5281, "volume": 965506.0}, {"date": "2021-06-23", "close": 283.8284, "volume": 649300.0}, {"date": "2021-06-24", "close": 276.9277, "volume": 494455.0}, {"date": "2021-06-25", "close": 265.8266, "volume": 723329.0}, {"date": "2021-06-28", "close": 278.7279, "volume": 632677.0}, {"date": "2021-06-29", "close": 273.0273, "volume": 915560.0}, {"date": "2021-06-30", "close": 267.0267, "volume": 537888.0}, {"date": "2021-07-01", "close": 258.0258, "volume": 636076.0}, {"date": "2021-07-02", "close": 251.4251, "volume": 491810.0}, {"date": "2021-07-06", "close": 251.7252, "volume": 512502.0}, {"date": "2021-07-07", "close": 242.1242, "volume": 563024.0}, {"date": "2021-07-08", "close": 241.2241, "volume": 508115.0}, {"date": "2021-07-09", "close": 241.5242, "volume": 291717.0}, {"date": "2021-07-12", "close": 240.6241, "volume": 369815.0}, {"date": "2021-07-13", "close": 227.1227, "volume": 426065.0}, {"date": "2021-07-14", "close": 212.1212, "volume": 739357.0}, {"date": "2021-07-15", "close": 208.2208, "volume": 693957.0}, {"date": "2021-07-16", "close": 196.5197, "volume": 549031.0}, {"date": "2021-07-19", "close": 198.6199, "volume": 738998.0}, {"date": "2021-07-20", "close": 202.5203, "volume": 517511.0}, {"date": "2021-07-21", "close": 210.021, "volume": 524439.0}, {"date": "2021-07-22", "close": 200.7201, "volume": 393561.0}, {"date": "2021-07-23", "close": 192.0192, "volume": 418304.0}, {"date": "2021-07-26", "close": 193.8194, "volume": 367951.0}, {"date": "2021-07-27", "close": 190.219, "volume": 454468.0}, {"date": "2021-07-28", "close": 196.5197, "volume": 423317.0}, {"date": "2021-07-29", "close": 192.9193, "volume": 315463.0}, {"date": "2021-07-30", "close": 189.919, "volume": 309259.0}, {"date": "2021-08-02", "close": 189.919, "volume": 278307.0}, {"date": "2021-08-03", "close": 186.0186, "volume": 335504.0}, {"date": "2021-08-04", "close": 179.4179, "volume": 440282.0}, {"date": "2021-08-05", "close": 185.7186, "volume": 440545.0}, {"date": "2021-08-06", "close": 189.919, "volume": 477162.0}, {"date": "2021-08-09", "close": 216.6217, "volume": 1322460.0}, {"date": "2021-08-10", "close": 225.6226, "volume": 2129502.0}, {"date": "2021-08-11", "close": 205.2205, "volume": 1161448.0}, {"date": "2021-08-12", "close": 200.7201, "volume": 530690.0}, {"date": "2021-08-13", "close": 184.2184, "volume": 700532.0}, {"date": "2021-08-16", "close": 182.1182, "volume": 760066.0}, {"date": "2021-08-17", "close": 177.6178, "volume": 583116.0}, {"date": "2021-08-18", "close": 182.1182, "volume": 562079.0}, {"date": "2021-08-19", "close": 171.6172, "volume": 463909.0}, {"date": "2021-08-20", "close": 173.4173, "volume": 369775.0}, {"date": "2021-08-23", "close": 184.2184, "volume": 450486.0}, {"date": "2021-08-24", "close": 188.1188, "volume": 524186.0}, {"date": "2021-08-25", "close": 186.9187, "volume": 376499.0}, {"date": "2021-08-26", "close": 183.6184, "volume": 446238.0}, {"date": "2021-08-27", "close": 188.4188, "volume": 327875.0}, {"date": "2021-08-30", "close": 186.3186, "volume": 466735.0}, {"date": "2021-08-31", "close": 187.2187, "volume": 343902.0}, {"date": "2021-09-01", "close": 191.1191, "volume": 421953.0}, {"date": "2021-09-02", "close": 192.6193, "volume": 413853.0}, {"date": "2021-09-03", "close": 183.6184, "volume": 466744.0}, {"date": "2021-09-07", "close": 180.018, "volume": 509682.0}, {"date": "2021-09-08", "close": 171.6172, "volume": 597926.0}, {"date": "2021-09-09", "close": 174.6175, "volume": 488012.0}, {"date": "2021-09-10", "close": 167.4167, "volume": 651165.0}, {"date": "2021-09-13", "close": 168.6169, "volume": 735763.0}, {"date": "2021-09-14", "close": 193.2193, "volume": 7151281.0}, {"date": "2021-09-15", "close": 184.2184, "volume": 1982664.0}, {"date": "2021-09-16", "close": 184.5185, "volume": 678898.0}, {"date": "2021-09-17", "close": 196.5197, "volume": 1049241.0}, {"date": "2021-09-20", "close": 183.6184, "volume": 783859.0}, {"date": "2021-09-21", "close": 180.018, "volume": 625927.0}, {"date": "2021-09-22", "close": 199.82, "volume": 1144391.0}, {"date": "2021-09-23", "close": 217.2217, "volume": 1330749.0}, {"date": "2021-09-24", "close": 209.1209, "volume": 684520.0}, {"date": "2021-09-27", "close": 229.523, "volume": 1071182.0}, {"date": "2021-09-28", "close": 215.7216, "volume": 906893.0}, {"date": "2021-09-29", "close": 197.1197, "volume": 863487.0}, {"date": "2021-09-30", "close": 200.7201, "volume": 529220.0}, {"date": "2021-10-01", "close": 192.9193, "volume": 536206.0}, {"date": "2021-10-04", "close": 180.018, "volume": 640347.0}, {"date": "2021-10-05", "close": 181.2181, "volume": 558489.0}, {"date": "2021-10-06", "close": 182.1182, "volume": 483162.0}, {"date": "2021-10-07", "close": 190.8191, "volume": 584938.0}, {"date": "2021-10-08", "close": 191.7192, "volume": 437210.0}, {"date": "2021-10-11", "close": 201.3201, "volume": 658008.0}, {"date": "2021-10-12", "close": 207.6208, "volume": 629758.0}, {"date": "2021-10-13", "close": 217.5218, "volume": 978588.0}, {"date": "2021-10-14", "close": 216.6217, "volume": 1301929.0}, {"date": "2021-10-15", "close": 221.7222, "volume": 1543319.0}, {"date": "2021-10-18", "close": 262.2262, "volume": 5271403.0}, {"date": "2021-10-19", "close": 257.7258, "volume": 4444256.0}, {"date": "2021-10-20", "close": 243.9244, "volume": 1799611.0}, {"date": "2021-10-21", "close": 243.3243, "volume": 2116628.0}, {"date": "2021-10-22", "close": 218.7219, "volume": 1505223.0}, {"date": "2021-10-25", "close": 226.2226, "volume": 1078360.0}, {"date": "2021-10-26", "close": 215.1215, "volume": 929130.0}, {"date": "2021-10-27", "close": 210.021, "volume": 814822.0}, {"date": "2021-10-28", "close": 227.1227, "volume": 1760778.0}, {"date": "2021-10-29", "close": 239.724, "volume": 1129063.0}, {"date": "2021-11-01", "close": 285.9286, "volume": 2700447.0}, {"date": "2021-11-02", "close": 282.9283, "volume": 2746771.0}, {"date": "2021-11-03", "close": 284.4284, "volume": 1111078.0}, {"date": "2021-11-04", "close": 278.4278, "volume": 949930.0}, {"date": "2021-11-05", "close": 268.5269, "volume": 820785.0}, {"date": "2021-11-08", "close": 324.3324, "volume": 2966097.0}, {"date": "2021-11-09", "close": 324.9325, "volume": 1539434.0}, {"date": "2021-11-10", "close": 307.2307, "volume": 1190251.0}, {"date": "2021-11-11", "close": 333.6334, "volume": 1505152.0}, {"date": "2021-11-12", "close": 336.9337, "volume": 1164663.0}, {"date": "2021-11-15", "close": 323.1323, "volume": 1057325.0}, {"date": "2021-11-16", "close": 317.7318, "volume": 989428.0}, {"date": "2021-11-17", "close": 307.2307, "volume": 793759.0}, {"date": "2021-11-18", "close": 283.8284, "volume": 1118198.0}, {"date": "2021-11-19", "close": 294.3294, "volume": 823535.0}, {"date": "2021-11-22", "close": 282.3282, "volume": 906182.0}, {"date": "2021-11-23", "close": 281.1281, "volume": 687775.0}, {"date": "2021-11-24", "close": 285.9286, "volume": 538395.0}, {"date": "2021-11-26", "close": 268.2268, "volume": 677685.0}, {"date": "2021-11-29", "close": 267.6268, "volume": 605029.0}, {"date": "2021-11-30", "close": 260.426, "volume": 710337.0}, {"date": "2021-12-01", "close": 239.1239, "volume": 788855.0}, {"date": "2021-12-02", "close": 244.5245, "volume": 723077.0}, {"date": "2021-12-03", "close": 218.7219, "volume": 1089640.0}, {"date": "2021-12-06", "close": 215.8716, "volume": 811431.0}, {"date": "2021-12-07", "close": 226.5227, "volume": 684783.0}, {"date": "2021-12-08", "close": 228.3228, "volume": 467939.0}, {"date": "2021-12-09", "close": 210.321, "volume": 640817.0}, {"date": "2021-12-10", "close": 207.9208, "volume": 594583.0}, {"date": "2021-12-13", "close": 206.7207, "volume": 631239.0}, {"date": "2021-12-14", "close": 189.919, "volume": 960372.0}, {"date": "2021-12-15", "close": 195.9196, "volume": 788501.0}, {"date": "2021-12-16", "close": 188.1188, "volume": 819467.0}, {"date": "2021-12-17", "close": 189.3189, "volume": 915555.0}, {"date": "2021-12-20", "close": 181.5182, "volume": 562426.0}, {"date": "2021-12-21", "close": 192.3192, "volume": 556053.0}, {"date": "2021-12-22", "close": 192.0192, "volume": 436389.0}, {"date": "2021-12-23", "close": 193.8194, "volume": 494713.0}, {"date": "2021-12-27", "close": 189.0189, "volume": 1144437.0}, {"date": "2021-12-28", "close": 176.1176, "volume": 965302.0}, {"date": "2021-12-29", "close": 153.3153, "volume": 2255540.0}, {"date": "2021-12-30", "close": 159.916, "volume": 1032328.0}, {"date": "2021-12-31", "close": 156.0156, "volume": 719805.0}, {"date": "2022-01-03", "close": 173.4173, "volume": 1043090.0}, {"date": "2022-01-04", "close": 176.4176, "volume": 909887.0}, {"date": "2022-01-05", "close": 159.616, "volume": 755468.0}, {"date": "2022-01-06", "close": 154.2154, "volume": 699935.0}, {"date": "2022-01-07", "close": 153.0153, "volume": 611782.0}, {"date": "2022-01-10", "close": 149.1149, "volume": 746156.0}, {"date": "2022-01-11", "close": 155.4155, "volume": 706014.0}, {"date": "2022-01-12", "close": 152.1152, "volume": 597389.0}, {"date": "2022-01-13", "close": 146.1146, "volume": 668048.0}, {"date": "2022-01-14", "close": 144.9145, "volume": 679322.0}, {"date": "2022-01-18", "close": 137.4137, "volume": 699879.0}, {"date": "2022-01-19", "close": 129.0129, "volume": 966943.0}, {"date": "2022-01-20", "close": 123.9124, "volume": 1032486.0}, {"date": "2022-01-21", "close": 117.0117, "volume": 1472469.0}, {"date": "2022-01-24", "close": 117.6118, "volume": 1238907.0}, {"date": "2022-01-25", "close": 116.1116, "volume": 584306.0}, {"date": "2022-01-26", "close": 115.8116, "volume": 935755.0}, {"date": "2022-01-27", "close": 106.8107, "volume": 962475.0}, {"date": "2022-01-28", "close": 110.411, "volume": 707958.0}, {"date": "2022-01-31", "close": 127.2127, "volume": 929109.0}, {"date": "2022-02-01", "close": 133.8134, "volume": 923485.0}, {"date": "2022-02-02", "close": 125.7126, "volume": 749668.0}, {"date": "2022-02-03", "close": 122.1122, "volume": 720889.0}, {"date": "2022-02-04", "close": 128.4128, "volume": 524876.0}, {"date": "2022-02-07", "close": 131.1131, "volume": 746890.0}, {"date": "2022-02-08", "close": 135.6136, "volume": 501381.0}, {"date": "2022-02-09", "close": 144.3144, "volume": 616079.0}, {"date": "2022-02-10", "close": 144.6145, "volume": 785108.0}, {"date": "2022-02-11", "close": 139.2139, "volume": 685003.0}, {"date": "2022-02-14", "close": 138.6139, "volume": 515511.0}, {"date": "2022-02-15", "close": 164.7165, "volume": 1135459.0}, {"date": "2022-02-16", "close": 165.0165, "volume": 802307.0}, {"date": "2022-02-17", "close": 157.8158, "volume": 622762.0}, {"date": "2022-02-18", "close": 150.315, "volume": 607118.0}, {"date": "2022-02-22", "close": 142.2142, "volume": 566439.0}, {"date": "2022-02-23", "close": 140.414, "volume": 485778.0}, {"date": "2022-02-24", "close": 157.8158, "volume": 927788.0}, {"date": "2022-02-25", "close": 158.4158, "volume": 700597.0}, {"date": "2022-02-28", "close": 180.018, "volume": 1496570.0}, {"date": "2022-03-01", "close": 183.0183, "volume": 1054650.0}, {"date": "2022-03-02", "close": 182.1182, "volume": 705534.0}, {"date": "2022-03-03", "close": 170.7171, "volume": 543724.0}, {"date": "2022-03-04", "close": 163.2163, "volume": 571945.0}, {"date": "2022-03-07", "close": 177.6178, "volume": 1159927.0}, {"date": "2022-03-08", "close": 189.3189, "volume": 1402174.0}, {"date": "2022-03-09", "close": 189.619, "volume": 913437.0}, {"date": "2022-03-10", "close": 208.2208, "volume": 1277078.0}, {"date": "2022-03-11", "close": 201.3201, "volume": 885988.0}, {"date": "2022-03-14", "close": 174.6175, "volume": 810639.0}, {"date": "2022-03-15", "close": 176.1176, "volume": 609128.0}, {"date": "2022-03-16", "close": 186.0186, "volume": 761932.0}, {"date": "2022-03-17", "close": 192.0192, "volume": 691739.0}, {"date": "2022-03-18", "close": 201.3201, "volume": 893959.0}, {"date": "2022-03-21", "close": 196.2196, "volume": 561458.0}, {"date": "2022-03-22", "close": 205.5206, "volume": 709258.0}, {"date": "2022-03-23", "close": 197.1197, "volume": 839452.0}, {"date": "2022-03-24", "close": 198.6199, "volume": 762819.0}, {"date": "2022-03-25", "close": 186.6187, "volume": 641910.0}, {"date": "2022-03-28", "close": 183.3183, "volume": 663928.0}, {"date": "2022-03-29", "close": 187.2187, "volume": 903736.0}, {"date": "2022-03-30", "close": 176.1176, "volume": 633413.0}, {"date": "2022-03-31", "close": 172.8173, "volume": 537607.0}, {"date": "2022-04-01", "close": 172.2172, "volume": 425892.0}, {"date": "2022-04-04", "close": 187.8188, "volume": 757268.0}, {"date": "2022-04-05", "close": 179.4179, "volume": 558286.0}, {"date": "2022-04-06", "close": 169.817, "volume": 630135.0}, {"date": "2022-04-07", "close": 167.4167, "volume": 386651.0}, {"date": "2022-04-08", "close": 161.7162, "volume": 303622.0}, {"date": "2022-04-11", "close": 164.7165, "volume": 536722.0}, {"date": "2022-04-12", "close": 162.3162, "volume": 449374.0}, {"date": "2022-04-13", "close": 165.3165, "volume": 338304.0}, {"date": "2022-04-14", "close": 157.8158, "volume": 309010.0}, {"date": "2022-04-18", "close": 152.7153, "volume": 359773.0}, {"date": "2022-04-19", "close": 158.4158, "volume": 455932.0}, {"date": "2022-04-20", "close": 147.3147, "volume": 471189.0}, {"date": "2022-04-21", "close": 136.2136, "volume": 579953.0}, {"date": "2022-04-22", "close": 132.3132, "volume": 633403.0}, {"date": "2022-04-25", "close": 135.6136, "volume": 550112.0}, {"date": "2022-04-26", "close": 130.213, "volume": 374627.0}, {"date": "2022-04-27", "close": 126.3126, "volume": 334917.0}, {"date": "2022-04-28", "close": 126.6127, "volume": 437283.0}, {"date": "2022-04-29", "close": 122.4122, "volume": 341173.0}, {"date": "2022-05-02", "close": 128.4128, "volume": 421368.0}, {"date": "2022-05-03", "close": 130.5131, "volume": 332936.0}, {"date": "2022-05-04", "close": 143.1143, "volume": 501794.0}, {"date": "2022-05-05", "close": 129.613, "volume": 436516.0}, {"date": "2022-05-06", "close": 117.6118, "volume": 535882.0}, {"date": "2022-05-09", "close": 105.0105, "volume": 570184.0}, {"date": "2022-05-10", "close": 100.21, "volume": 577073.0}, {"date": "2022-05-11", "close": 90.7591, "volume": 847014.0}, {"date": "2022-05-12", "close": 94.8095, "volume": 708169.0}, {"date": "2022-05-13", "close": 105.6106, "volume": 592034.0}, {"date": "2022-05-16", "close": 101.7102, "volume": 442192.0}, {"date": "2022-05-17", "close": 111.9112, "volume": 635275.0}, {"date": "2022-05-18", "close": 105.9106, "volume": 600644.0}, {"date": "2022-05-19", "close": 111.6112, "volume": 694926.0}, {"date": "2022-05-20", "close": 111.0111, "volume": 781439.0}, {"date": "2022-05-23", "close": 111.9112, "volume": 437495.0}, {"date": "2022-05-24", "close": 102.3102, "volume": 388467.0}, {"date": "2022-05-25", "close": 108.9109, "volume": 296140.0}, {"date": "2022-05-26", "close": 119.4119, "volume": 731888.0}, {"date": "2022-05-27", "close": 126.6127, "volume": 542378.0}, {"date": "2022-05-31", "close": 123.0123, "volume": 565809.0}, {"date": "2022-06-01", "close": 116.4116, "volume": 535425.0}, {"date": "2022-06-02", "close": 129.613, "volume": 693761.0}, {"date": "2022-06-03", "close": 123.0123, "volume": 569981.0}, {"date": "2022-06-06", "close": 127.5128, "volume": 851171.0}, {"date": "2022-06-07", "close": 127.5128, "volume": 472832.0}, {"date": "2022-06-08", "close": 122.1122, "volume": 502586.0}, {"date": "2022-06-09", "close": 114.0114, "volume": 654506.0}, {"date": "2022-06-10", "close": 112.8113, "volume": 489958.0}, {"date": "2022-06-13", "close": 99.0099, "volume": 510479.0}, {"date": "2022-06-14", "close": 99.61, "volume": 331576.0}, {"date": "2022-06-15", "close": 102.9103, "volume": 537889.0}, {"date": "2022-06-16", "close": 97.5098, "volume": 416853.0}, {"date": "2022-06-17", "close": 103.8104, "volume": 477641.0}, {"date": "2022-06-21", "close": 110.411, "volume": 351497.0}, {"date": "2022-06-22", "close": 113.1113, "volume": 318195.0}, {"date": "2022-06-23", "close": 117.9118, "volume": 322395.0}, {"date": "2022-06-24", "close": 117.0117, "volume": 469101.0}, {"date": "2022-06-27", "close": 115.8116, "volume": 239830.0}, {"date": "2022-06-28", "close": 111.0111, "volume": 331502.0}, {"date": "2022-06-29", "close": 107.7108, "volume": 426285.0}, {"date": "2022-06-30", "close": 112.5113, "volume": 509455.0}, {"date": "2022-07-01", "close": 113.4113, "volume": 333031.0}, {"date": "2022-07-05", "close": 115.2115, "volume": 371351.0}, {"date": "2022-07-06", "close": 119.4119, "volume": 434788.0}, {"date": "2022-07-07", "close": 126.9127, "volume": 390040.0}, {"date": "2022-07-08", "close": 129.613, "volume": 267331.0}, {"date": "2022-07-11", "close": 120.9121, "volume": 402775.0}, {"date": "2022-07-12", "close": 118.2118, "volume": 326081.0}, {"date": "2022-07-13", "close": 118.5119, "volume": 451462.0}, {"date": "2022-07-14", "close": 113.4113, "volume": 371554.0}, {"date": "2022-07-15", "close": 104.7105, "volume": 849907.0}, {"date": "2022-07-18", "close": 105.0105, "volume": 644631.0}, {"date": "2022-07-19", "close": 105.3105, "volume": 402061.0}, {"date": "2022-07-20", "close": 108.0108, "volume": 563497.0}, {"date": "2022-07-21", "close": 106.2106, "volume": 421661.0}, {"date": "2022-07-22", "close": 99.91, "volume": 432849.0}, {"date": "2022-07-25", "close": 100.21, "volume": 287710.0}, {"date": "2022-07-26", "close": 97.2097, "volume": 272589.0}, {"date": "2022-07-27", "close": 101.7102, "volume": 335667.0}, {"date": "2022-07-28", "close": 107.1107, "volume": 1742933.0}, {"date": "2022-07-29", "close": 107.7108, "volume": 680538.0}, {"date": "2022-08-01", "close": 102.9103, "volume": 466429.0}, {"date": "2022-08-02", "close": 111.0111, "volume": 807241.0}, {"date": "2022-08-03", "close": 112.8113, "volume": 484160.0}, {"date": "2022-08-04", "close": 117.9118, "volume": 624030.0}, {"date": "2022-08-05", "close": 124.5125, "volume": 658287.0}, {"date": "2022-08-08", "close": 134.1134, "volume": 685735.0}, {"date": "2022-08-09", "close": 127.8128, "volume": 364595.0}, {"date": "2022-08-10", "close": 146.7147, "volume": 698729.0}, {"date": "2022-08-11", "close": 143.4143, "volume": 826143.0}, {"date": "2022-08-12", "close": 153.3153, "volume": 513404.0}, {"date": "2022-08-15", "close": 155.1155, "volume": 659708.0}, {"date": "2022-08-16", "close": 147.6148, "volume": 508185.0}, {"date": "2022-08-17", "close": 139.514, "volume": 434848.0}, {"date": "2022-08-18", "close": 139.2139, "volume": 305010.0}, {"date": "2022-08-19", "close": 127.8128, "volume": 387358.0}, {"date": "2022-08-22", "close": 120.312, "volume": 394342.0}, {"date": "2022-08-23", "close": 119.4119, "volume": 324083.0}, {"date": "2022-08-24", "close": 132.6133, "volume": 432563.0}, {"date": "2022-08-25", "close": 136.5137, "volume": 543345.0}, {"date": "2022-08-26", "close": 126.0126, "volume": 429445.0}, {"date": "2022-08-29", "close": 128.1128, "volume": 356628.0}, {"date": "2022-08-30", "close": 125.7126, "volume": 346467.0}, {"date": "2022-08-31", "close": 125.7126, "volume": 282408.0}, {"date": "2022-09-01", "close": 119.1119, "volume": 390604.0}, {"date": "2022-09-02", "close": 118.2118, "volume": 331396.0}, {"date": "2022-09-06", "close": 115.5116, "volume": 275095.0}, {"date": "2022-09-07", "close": 119.712, "volume": 345947.0}, {"date": "2022-09-08", "close": 114.3114, "volume": 529258.0}, {"date": "2022-09-09", "close": 127.2127, "volume": 542164.0}, {"date": "2022-09-12", "close": 130.8131, "volume": 280173.0}, {"date": "2022-09-13", "close": 123.6124, "volume": 384223.0}, {"date": "2022-09-14", "close": 130.5131, "volume": 381187.0}, {"date": "2022-09-15", "close": 127.5128, "volume": 416585.0}, {"date": "2022-09-16", "close": 120.6121, "volume": 476921.0}, {"date": "2022-09-19", "close": 120.9121, "volume": 227180.0}, {"date": "2022-09-20", "close": 117.0117, "volume": 231597.0}, {"date": "2022-09-21", "close": 117.9118, "volume": 295003.0}, {"date": "2022-09-22", "close": 111.6112, "volume": 365703.0}, {"date": "2022-09-23", "close": 107.4107, "volume": 341362.0}, {"date": "2022-09-26", "close": 105.9106, "volume": 292415.0}, {"date": "2022-09-27", "close": 105.0105, "volume": 319262.0}, {"date": "2022-09-28", "close": 106.8107, "volume": 325411.0}, {"date": "2022-09-29", "close": 101.7102, "volume": 318702.0}, {"date": "2022-09-30", "close": 102.3102, "volume": 311269.0}, {"date": "2022-10-03", "close": 105.0105, "volume": 276590.0}, {"date": "2022-10-04", "close": 112.5113, "volume": 357607.0}, {"date": "2022-10-05", "close": 103.8104, "volume": 386201.0}, {"date": "2022-10-06", "close": 98.1098, "volume": 520952.0}, {"date": "2022-10-07", "close": 93.3093, "volume": 351886.0}, {"date": "2022-10-10", "close": 93.3093, "volume": 302152.0}, {"date": "2022-10-11", "close": 94.2094, "volume": 279117.0}, {"date": "2022-10-12", "close": 88.2088, "volume": 442018.0}, {"date": "2022-10-13", "close": 90.6091, "volume": 592820.0}, {"date": "2022-10-14", "close": 87.0087, "volume": 303361.0}, {"date": "2022-10-17", "close": 92.7093, "volume": 358935.0}, {"date": "2022-10-18", "close": 93.0093, "volume": 428016.0}, {"date": "2022-10-19", "close": 87.9088, "volume": 283960.0}, {"date": "2022-10-20", "close": 87.0087, "volume": 439210.0}, {"date": "2022-10-21", "close": 91.2091, "volume": 447418.0}, {"date": "2022-10-24", "close": 88.5089, "volume": 314198.0}, {"date": "2022-10-25", "close": 93.6094, "volume": 378795.0}, {"date": "2022-10-26", "close": 96.3096, "volume": 371732.0}, {"date": "2022-10-27", "close": 94.2094, "volume": 267897.0}, {"date": "2022-10-28", "close": 91.8092, "volume": 259553.0}, {"date": "2022-10-31", "close": 93.6094, "volume": 243054.0}, {"date": "2022-11-01", "close": 93.0093, "volume": 226466.0}, {"date": "2022-11-02", "close": 88.8089, "volume": 322441.0}, {"date": "2022-11-03", "close": 91.2091, "volume": 357422.0}, {"date": "2022-11-04", "close": 93.3093, "volume": 261514.0}, {"date": "2022-11-07", "close": 94.2094, "volume": 202357.0}, {"date": "2022-11-08", "close": 95.1095, "volume": 246888.0}, {"date": "2022-11-09", "close": 88.5089, "volume": 392895.0}, {"date": "2022-11-10", "close": 105.3105, "volume": 692994.0}, {"date": "2022-11-11", "close": 109.2109, "volume": 388072.0}, {"date": "2022-11-14", "close": 108.0108, "volume": 317029.0}, {"date": "2022-11-15", "close": 116.1116, "volume": 458609.0}, {"date": "2022-11-16", "close": 108.9109, "volume": 250435.0}, {"date": "2022-11-17", "close": 107.1107, "volume": 250884.0}, {"date": "2022-11-18", "close": 107.1107, "volume": 337384.0}, {"date": "2022-11-21", "close": 103.8104, "volume": 195646.0}, {"date": "2022-11-22", "close": 103.2103, "volume": 152261.0}, {"date": "2022-11-23", "close": 105.0105, "volume": 160019.0}, {"date": "2022-11-25", "close": 104.4104, "volume": 87319.0}, {"date": "2022-11-28", "close": 97.8098, "volume": 177282.0}, {"date": "2022-11-29", "close": 96.0096, "volume": 211169.0}, {"date": "2022-11-30", "close": 103.8104, "volume": 300148.0}, {"date": "2022-12-01", "close": 105.9106, "volume": 342917.0}, {"date": "2022-12-02", "close": 109.811, "volume": 311847.0}, {"date": "2022-12-05", "close": 103.5104, "volume": 243269.0}, {"date": "2022-12-06", "close": 93.9094, "volume": 406596.0}, {"date": "2022-12-07", "close": 93.9094, "volume": 250073.0}, {"date": "2022-12-08", "close": 97.2097, "volume": 263051.0}, {"date": "2022-12-09", "close": 96.9097, "volume": 206786.0}, {"date": "2022-12-12", "close": 104.1104, "volume": 319728.0}, {"date": "2022-12-13", "close": 109.511, "volume": 446734.0}, {"date": "2022-12-14", "close": 111.6112, "volume": 468442.0}, {"date": "2022-12-15", "close": 111.3111, "volume": 357366.0}, {"date": "2022-12-16", "close": 105.3105, "volume": 589541.0}, {"date": "2022-12-19", "close": 97.8098, "volume": 542957.0}, {"date": "2022-12-20", "close": 79.508, "volume": 966070.0}, {"date": "2022-12-21", "close": 81.0081, "volume": 745722.0}, {"date": "2022-12-22", "close": 78.0078, "volume": 540559.0}, {"date": "2022-12-23", "close": 80.108, "volume": 403765.0}, {"date": "2022-12-27", "close": 77.1077, "volume": 367934.0}, {"date": "2022-12-28", "close": 76.5077, "volume": 324489.0}, {"date": "2022-12-29", "close": 82.8083, "volume": 413753.0}, {"date": "2022-12-30", "close": 83.4083, "volume": 349845.0}, {"date": "2023-01-03", "close": 79.808, "volume": 384021.0}, {"date": "2023-01-04", "close": 81.6082, "volume": 367253.0}, {"date": "2023-01-05", "close": 78.9079, "volume": 324461.0}, {"date": "2023-01-06", "close": 84.9085, "volume": 361804.0}, {"date": "2023-01-09", "close": 88.5089, "volume": 494808.0}, {"date": "2023-01-10", "close": 90.9091, "volume": 334314.0}, {"date": "2023-01-11", "close": 93.3093, "volume": 300106.0}, {"date": "2023-01-12", "close": 95.1095, "volume": 349287.0}, {"date": "2023-01-13", "close": 97.2097, "volume": 218275.0}, {"date": "2023-01-17", "close": 104.7105, "volume": 350598.0}, {"date": "2023-01-18", "close": 100.5101, "volume": 431971.0}, {"date": "2023-01-19", "close": 93.9094, "volume": 387215.0}, {"date": "2023-01-20", "close": 101.1101, "volume": 395733.0}, {"date": "2023-01-23", "close": 111.0111, "volume": 490444.0}, {"date": "2023-01-24", "close": 108.6109, "volume": 367730.0}, {"date": "2023-01-25", "close": 110.411, "volume": 286663.0}, {"date": "2023-01-26", "close": 102.9103, "volume": 427601.0}, {"date": "2023-01-27", "close": 108.0108, "volume": 339903.0}, {"date": "2023-01-30", "close": 104.4104, "volume": 340743.0}, {"date": "2023-01-31", "close": 109.811, "volume": 391545.0}, {"date": "2023-02-01", "close": 115.8116, "volume": 360604.0}, {"date": "2023-02-02", "close": 127.5128, "volume": 673025.0}, {"date": "2023-02-03", "close": 122.7123, "volume": 471814.0}, {"date": "2023-02-06", "close": 117.9118, "volume": 392289.0}, {"date": "2023-02-07", "close": 115.5116, "volume": 368040.0}, {"date": "2023-02-08", "close": 111.3111, "volume": 245116.0}, {"date": "2023-02-09", "close": 105.0105, "volume": 311080.0}, {"date": "2023-02-10", "close": 102.9103, "volume": 275287.0}, {"date": "2023-02-13", "close": 103.8104, "volume": 311049.0}, {"date": "2023-02-14", "close": 104.7105, "volume": 301113.0}, {"date": "2023-02-15", "close": 115.2115, "volume": 262139.0}, {"date": "2023-02-16", "close": 109.511, "volume": 308264.0}, {"date": "2023-02-17", "close": 107.1107, "volume": 217513.0}, {"date": "2023-02-21", "close": 100.21, "volume": 283924.0}, {"date": "2023-02-22", "close": 101.1101, "volume": 216508.0}, {"date": "2023-02-23", "close": 101.7102, "volume": 194264.0}, {"date": "2023-02-24", "close": 96.3096, "volume": 279588.0}, {"date": "2023-02-27", "close": 98.7099, "volume": 206820.0}, {"date": "2023-02-28", "close": 100.21, "volume": 159840.0}, {"date": "2023-03-01", "close": 98.4098, "volume": 206970.0}, {"date": "2023-03-02", "close": 98.4098, "volume": 250627.0}, {"date": "2023-03-03", "close": 104.4104, "volume": 273718.0}, {"date": "2023-03-06", "close": 102.3102, "volume": 215814.0}, {"date": "2023-03-07", "close": 99.91, "volume": 289815.0}, {"date": "2023-03-08", "close": 99.0099, "volume": 318040.0}, {"date": "2023-03-09", "close": 100.8101, "volume": 1075579.0}, {"date": "2023-03-10", "close": 93.0093, "volume": 680076.0}, {"date": "2023-03-13", "close": 95.4095, "volume": 422153.0}, {"date": "2023-03-14", "close": 93.9094, "volume": 378566.0}, {"date": "2023-03-15", "close": 91.2091, "volume": 406952.0}, {"date": "2023-03-16", "close": 92.7093, "volume": 331905.0}, {"date": "2023-03-17", "close": 87.9088, "volume": 387234.0}, {"date": "2023-03-20", "close": 86.1086, "volume": 263964.0}, {"date": "2023-03-21", "close": 89.4089, "volume": 312875.0}, {"date": "2023-03-22", "close": 84.9085, "volume": 267908.0}, {"date": "2023-03-23", "close": 85.8086, "volume": 353869.0}, {"date": "2023-03-24", "close": 83.7084, "volume": 247443.0}, {"date": "2023-03-27", "close": 80.108, "volume": 327777.0}, {"date": "2023-03-28", "close": 78.6079, "volume": 241355.0}, {"date": "2023-03-29", "close": 83.7084, "volume": 386955.0}, {"date": "2023-03-30", "close": 83.4083, "volume": 288159.0}, {"date": "2023-03-31", "close": 85.5086, "volume": 344466.0}, {"date": "2023-04-03", "close": 82.8083, "volume": 284060.0}, {"date": "2023-04-04", "close": 80.108, "volume": 264480.0}, {"date": "2023-04-05", "close": 74.1074, "volume": 402076.0}, {"date": "2023-04-06", "close": 71.7072, "volume": 325229.0}, {"date": "2023-04-10", "close": 71.7072, "volume": 290071.0}, {"date": "2023-04-11", "close": 73.5074, "volume": 268641.0}, {"date": "2023-04-12", "close": 69.3069, "volume": 379616.0}, {"date": "2023-04-13", "close": 69.607, "volume": 244456.0}, {"date": "2023-04-14", "close": 66.6067, "volume": 468866.0}, {"date": "2023-04-17", "close": 69.607, "volume": 311505.0}, {"date": "2023-04-18", "close": 65.1065, "volume": 404727.0}, {"date": "2023-04-19", "close": 64.2064, "volume": 274362.0}, {"date": "2023-04-20", "close": 62.1062, "volume": 232564.0}, {"date": "2023-04-21", "close": 61.2061, "volume": 303218.0}, {"date": "2023-04-24", "close": 60.6061, "volume": 253789.0}, {"date": "2023-04-25", "close": 55.8056, "volume": 335376.0}, {"date": "2023-04-26", "close": 54.0054, "volume": 468984.0}, {"date": "2023-04-27", "close": 56.7057, "volume": 393894.0}, {"date": "2023-04-28", "close": 56.4056, "volume": 296224.0}, {"date": "2023-05-01", "close": 61.2061, "volume": 711527.0}, {"date": "2023-05-02", "close": 63.3063, "volume": 524025.0}, {"date": "2023-05-03", "close": 66.6067, "volume": 519055.0}, {"date": "2023-05-04", "close": 67.2067, "volume": 406525.0}, {"date": "2023-05-05", "close": 73.8074, "volume": 609018.0}, {"date": "2023-05-08", "close": 71.7072, "volume": 393500.0}, {"date": "2023-05-09", "close": 70.207, "volume": 276276.0}, {"date": "2023-05-10", "close": 68.4068, "volume": 226701.0}, {"date": "2023-05-11", "close": 66.3066, "volume": 217922.0}, {"date": "2023-05-12", "close": 66.9067, "volume": 293093.0}, {"date": "2023-05-15", "close": 72.3072, "volume": 297060.0}, {"date": "2023-05-16", "close": 67.2067, "volume": 257892.0}, {"date": "2023-05-17", "close": 70.8071, "volume": 265321.0}, {"date": "2023-05-18", "close": 68.7069, "volume": 283991.0}, {"date": "2023-05-19", "close": 63.6064, "volume": 719129.0}, {"date": "2023-05-22", "close": 70.5071, "volume": 547278.0}, {"date": "2023-05-23", "close": 67.2067, "volume": 305922.0}, {"date": "2023-05-24", "close": 64.3564, "volume": 256679.0}, {"date": "2023-05-25", "close": 61.5062, "volume": 423299.0}, {"date": "2023-05-26", "close": 60.9061, "volume": 296025.0}, {"date": "2023-05-30", "close": 65.1065, "volume": 369604.0}, {"date": "2023-05-31", "close": 63.6064, "volume": 362818.0}, {"date": "2023-06-01", "close": 65.1065, "volume": 284796.0}, {"date": "2023-06-02", "close": 66.9067, "volume": 272420.0}, {"date": "2023-06-05", "close": 64.8065, "volume": 272731.0}, {"date": "2023-06-06", "close": 71.4071, "volume": 712712.0}, {"date": "2023-06-07", "close": 71.4071, "volume": 825640.0}, {"date": "2023-06-08", "close": 69.3069, "volume": 933376.0}, {"date": "2023-06-09", "close": 69.907, "volume": 542839.0}, {"date": "2023-06-12", "close": 78.0078, "volume": 974741.0}, {"date": "2023-06-13", "close": 83.7084, "volume": 834350.0}, {"date": "2023-06-14", "close": 77.1077, "volume": 772605.0}, {"date": "2023-06-15", "close": 81.0081, "volume": 470097.0}, {"date": "2023-06-16", "close": 76.8077, "volume": 661162.0}, {"date": "2023-06-20", "close": 72.9073, "volume": 480011.0}, {"date": "2023-06-21", "close": 69.907, "volume": 553521.0}, {"date": "2023-06-22", "close": 66.6067, "volume": 535594.0}, {"date": "2023-06-23", "close": 65.4065, "volume": 719864.0}, {"date": "2023-06-26", "close": 65.4065, "volume": 309981.0}, {"date": "2023-06-27", "close": 63.9064, "volume": 352735.0}, {"date": "2023-06-28", "close": 63.6064, "volume": 545784.0}, {"date": "2023-06-29", "close": 64.8065, "volume": 670488.0}, {"date": "2023-06-30", "close": 64.8065, "volume": 502280.0}, {"date": "2023-07-03", "close": 65.1065, "volume": 379057.0}, {"date": "2023-07-05", "close": 65.7066, "volume": 637613.0}, {"date": "2023-07-06", "close": 61.5062, "volume": 809198.0}, {"date": "2023-07-07", "close": 62.4062, "volume": 471447.0}, {"date": "2023-07-10", "close": 65.4065, "volume": 748253.0}, {"date": "2023-07-11", "close": 66.6067, "volume": 472208.0}, {"date": "2023-07-12", "close": 69.607, "volume": 643484.0}, {"date": "2023-07-13", "close": 71.1071, "volume": 617621.0}, {"date": "2023-07-14", "close": 66.3066, "volume": 783238.0}, {"date": "2023-07-17", "close": 74.7075, "volume": 831425.0}, {"date": "2023-07-18", "close": 70.207, "volume": 673328.0}, {"date": "2023-07-19", "close": 72.0072, "volume": 398311.0}, {"date": "2023-07-20", "close": 69.0069, "volume": 441476.0}, {"date": "2023-07-21", "close": 67.8068, "volume": 435407.0}, {"date": "2023-07-24", "close": 67.5068, "volume": 330018.0}, {"date": "2023-07-25", "close": 65.1065, "volume": 393866.0}, {"date": "2023-07-26", "close": 64.8065, "volume": 513627.0}, {"date": "2023-07-27", "close": 62.7063, "volume": 561394.0}, {"date": "2023-07-28", "close": 64.5065, "volume": 372288.0}, {"date": "2023-07-31", "close": 65.7066, "volume": 590606.0}, {"date": "2023-08-01", "close": 63.9064, "volume": 457073.0}, {"date": "2023-08-02", "close": 60.306, "volume": 823563.0}, {"date": "2023-08-03", "close": 60.9061, "volume": 407602.0}, {"date": "2023-08-04", "close": 59.706, "volume": 451856.0}, {"date": "2023-08-07", "close": 57.3057, "volume": 490007.0}, {"date": "2023-08-08", "close": 57.3057, "volume": 355941.0}, {"date": "2023-08-09", "close": 57.3057, "volume": 409554.0}, {"date": "2023-08-10", "close": 57.0057, "volume": 390666.0}, {"date": "2023-08-11", "close": 56.1056, "volume": 270773.0}, {"date": "2023-08-14", "close": 56.4056, "volume": 254292.0}, {"date": "2023-08-15", "close": 53.4053, "volume": 225374.0}, {"date": "2023-08-16", "close": 51.0051, "volume": 461093.0}, {"date": "2023-08-17", "close": 48.9049, "volume": 383372.0}, {"date": "2023-08-18", "close": 48.3048, "volume": 319600.0}, {"date": "2023-08-21", "close": 46.2046, "volume": 259623.0}, {"date": "2023-08-22", "close": 43.0543, "volume": 433229.0}, {"date": "2023-08-23", "close": 42.6043, "volume": 276741.0}, {"date": "2023-08-24", "close": 39.904, "volume": 354584.0}, {"date": "2023-08-25", "close": 41.4041, "volume": 320039.0}, {"date": "2023-08-28", "close": 39.904, "volume": 637001.0}, {"date": "2023-08-29", "close": 44.1044, "volume": 515210.0}, {"date": "2023-08-30", "close": 42.6043, "volume": 316278.0}, {"date": "2023-08-31", "close": 42.0042, "volume": 344102.0}, {"date": "2023-09-01", "close": 44.1044, "volume": 301804.0}, {"date": "2023-09-05", "close": 43.2043, "volume": 270324.0}, {"date": "2023-09-06", "close": 42.3042, "volume": 194270.0}, {"date": "2023-09-07", "close": 43.8044, "volume": 392605.0}, {"date": "2023-09-08", "close": 43.2043, "volume": 272338.0}, {"date": "2023-09-11", "close": 41.7042, "volume": 665338.0}, {"date": "2023-09-12", "close": 40.5041, "volume": 419984.0}, {"date": "2023-09-13", "close": 38.4038, "volume": 399714.0}, {"date": "2023-09-14", "close": 38.4038, "volume": 392541.0}, {"date": "2023-09-15", "close": 37.2037, "volume": 436647.0}, {"date": "2023-09-18", "close": 35.1035, "volume": 322516.0}, {"date": "2023-09-19", "close": 36.3036, "volume": 307565.0}, {"date": "2023-09-20", "close": 36.3036, "volume": 303563.0}, {"date": "2023-09-21", "close": 34.8035, "volume": 272275.0}, {"date": "2023-09-22", "close": 35.4035, "volume": 270718.0}, {"date": "2023-09-25", "close": 36.9037, "volume": 242512.0}, {"date": "2023-09-26", "close": 37.8038, "volume": 292406.0}, {"date": "2023-09-27", "close": 38.7039, "volume": 252958.0}, {"date": "2023-09-28", "close": 37.5038, "volume": 351422.0}, {"date": "2023-09-29", "close": 38.4038, "volume": 234162.0}, {"date": "2023-10-02", "close": 36.0036, "volume": 417872.0}, {"date": "2023-10-03", "close": 35.7036, "volume": 299333.0}, {"date": "2023-10-04", "close": 37.2037, "volume": 300062.0}, {"date": "2023-10-05", "close": 36.6037, "volume": 225481.0}, {"date": "2023-10-06", "close": 37.5038, "volume": 191406.0}, {"date": "2023-10-09", "close": 35.7036, "volume": 285202.0}, {"date": "2023-10-10", "close": 40.5041, "volume": 537608.0}, {"date": "2023-10-11", "close": 41.1041, "volume": 541698.0}, {"date": "2023-10-12", "close": 38.7039, "volume": 336576.0}, {"date": "2023-10-13", "close": 38.7039, "volume": 340141.0}, {"date": "2023-10-16", "close": 38.1038, "volume": 540301.0}, {"date": "2023-10-17", "close": 41.8542, "volume": 605675.0}, {"date": "2023-10-18", "close": 38.4038, "volume": 424328.0}, {"date": "2023-10-19", "close": 36.7537, "volume": 314754.0}, {"date": "2023-10-20", "close": 34.5035, "volume": 1048934.0}, {"date": "2023-10-23", "close": 33.0033, "volume": 387069.0}, {"date": "2023-10-24", "close": 35.1035, "volume": 439641.0}, {"date": "2023-10-25", "close": 33.9034, "volume": 318264.0}, {"date": "2023-10-26", "close": 33.9034, "volume": 334367.0}, {"date": "2023-10-27", "close": 31.2031, "volume": 377375.0}, {"date": "2023-10-30", "close": 31.5032, "volume": 485283.0}, {"date": "2023-10-31", "close": 32.7033, "volume": 289228.0}, {"date": "2023-11-01", "close": 31.2031, "volume": 236729.0}, {"date": "2023-11-02", "close": 35.4035, "volume": 516963.0}, {"date": "2023-11-03", "close": 37.5038, "volume": 369906.0}, {"date": "2023-11-06", "close": 34.2034, "volume": 338261.0}, {"date": "2023-11-07", "close": 34.2034, "volume": 139716.0}, {"date": "2023-11-08", "close": 34.2034, "volume": 312920.0}, {"date": "2023-11-09", "close": 33.3033, "volume": 404011.0}, {"date": "2023-11-10", "close": 30.9031, "volume": 515498.0}, {"date": "2023-11-13", "close": 31.5032, "volume": 311904.0}, {"date": "2023-11-14", "close": 37.2037, "volume": 702193.0}, {"date": "2023-11-15", "close": 37.2037, "volume": 493743.0}, {"date": "2023-11-16", "close": 36.4536, "volume": 308440.0}, {"date": "2023-11-17", "close": 36.6037, "volume": 560458.0}, {"date": "2023-11-20", "close": 37.2037, "volume": 316132.0}, {"date": "2023-11-21", "close": 35.2535, "volume": 291515.0}, {"date": "2023-11-22", "close": 34.5035, "volume": 217315.0}, {"date": "2023-11-24", "close": 35.1035, "volume": 122786.0}, {"date": "2023-11-27", "close": 33.3033, "volume": 310541.0}, {"date": "2023-11-28", "close": 36.3036, "volume": 388495.0}, {"date": "2023-11-29", "close": 37.5038, "volume": 378713.0}, {"date": "2023-11-30", "close": 36.6037, "volume": 323357.0}, {"date": "2023-12-01", "close": 39.604, "volume": 409130.0}, {"date": "2023-12-04", "close": 41.7042, "volume": 434967.0}, {"date": "2023-12-05", "close": 38.4038, "volume": 303707.0}, {"date": "2023-12-06", "close": 36.0036, "volume": 498067.0}, {"date": "2023-12-07", "close": 37.2037, "volume": 357951.0}, {"date": "2023-12-08", "close": 38.7039, "volume": 350531.0}, {"date": "2023-12-11", "close": 39.0039, "volume": 318483.0}, {"date": "2023-12-12", "close": 37.2037, "volume": 441722.0}, {"date": "2023-12-13", "close": 42.0042, "volume": 543620.0}, {"date": "2023-12-14", "close": 46.8047, "volume": 805768.0}, {"date": "2023-12-15", "close": 46.2046, "volume": 1065880.0}, {"date": "2023-12-18", "close": 45.9046, "volume": 1257968.0}, {"date": "2023-12-19", "close": 43.8044, "volume": 853900.0}, {"date": "2023-12-20", "close": 43.5044, "volume": 684258.0}, {"date": "2023-12-21", "close": 46.5047, "volume": 433246.0}, {"date": "2023-12-22", "close": 49.505, "volume": 586300.0}, {"date": "2023-12-26", "close": 52.8053, "volume": 454235.0}, {"date": "2023-12-27", "close": 53.4053, "volume": 541095.0}, {"date": "2023-12-28", "close": 50.105, "volume": 546547.0}, {"date": "2023-12-29", "close": 48.0048, "volume": 474860.0}, {"date": "2024-01-02", "close": 46.2046, "volume": 407049.0}, {"date": "2024-01-03", "close": 44.7045, "volume": 406829.0}, {"date": "2024-01-04", "close": 44.4044, "volume": 453649.0}, {"date": "2024-01-05", "close": 42.0042, "volume": 384778.0}, {"date": "2024-01-08", "close": 42.0042, "volume": 280049.0}, {"date": "2024-01-09", "close": 40.204, "volume": 234814.0}, {"date": "2024-01-10", "close": 39.604, "volume": 338849.0}, {"date": "2024-01-11", "close": 37.5038, "volume": 341428.0}, {"date": "2024-01-12", "close": 36.3036, "volume": 370058.0}, {"date": "2024-01-16", "close": 34.6535, "volume": 334899.0}, {"date": "2024-01-17", "close": 33.3033, "volume": 385564.0}, {"date": "2024-01-18", "close": 34.2034, "volume": 411307.0}, {"date": "2024-01-19", "close": 34.9535, "volume": 386649.0}, {"date": "2024-01-22", "close": 36.0036, "volume": 415620.0}, {"date": "2024-01-23", "close": 38.4038, "volume": 474547.0}, {"date": "2024-01-24", "close": 36.3036, "volume": 449096.0}, {"date": "2024-01-25", "close": 36.3036, "volume": 306656.0}, {"date": "2024-01-26", "close": 36.6037, "volume": 236636.0}, {"date": "2024-01-29", "close": 37.8038, "volume": 268448.0}, {"date": "2024-01-30", "close": 37.2037, "volume": 237981.0}, {"date": "2024-01-31", "close": 36.0036, "volume": 689054.0}, {"date": "2024-02-01", "close": 39.3039, "volume": 912078.0}, {"date": "2024-02-02", "close": 38.1038, "volume": 423716.0}, {"date": "2024-02-05", "close": 35.1035, "volume": 508355.0}, {"date": "2024-02-06", "close": 36.9037, "volume": 444358.0}, {"date": "2024-02-07", "close": 37.5038, "volume": 480075.0}, {"date": "2024-02-08", "close": 37.5038, "volume": 374148.0}, {"date": "2024-02-09", "close": 41.1041, "volume": 549913.0}, {"date": "2024-02-12", "close": 45.0045, "volume": 537062.0}, {"date": "2024-02-13", "close": 40.354, "volume": 443235.0}, {"date": "2024-02-14", "close": 42.1542, "volume": 359985.0}, {"date": "2024-02-15", "close": 42.0042, "volume": 279268.0}, {"date": "2024-02-16", "close": 41.4041, "volume": 323415.0}, {"date": "2024-02-20", "close": 39.0039, "volume": 325185.0}, {"date": "2024-02-21", "close": 37.8038, "volume": 290821.0}, {"date": "2024-02-22", "close": 35.4035, "volume": 404528.0}, {"date": "2024-02-23", "close": 34.2034, "volume": 430870.0}, {"date": "2024-02-26", "close": 34.2034, "volume": 373816.0}, {"date": "2024-02-27", "close": 37.2037, "volume": 490693.0}, {"date": "2024-02-28", "close": 36.6037, "volume": 368479.0}, {"date": "2024-02-29", "close": 35.7036, "volume": 453133.0}, {"date": "2024-03-01", "close": 37.2037, "volume": 399936.0}, {"date": "2024-03-04", "close": 37.2037, "volume": 298620.0}, {"date": "2024-03-05", "close": 35.4035, "volume": 376340.0}, {"date": "2024-03-06", "close": 36.6037, "volume": 593294.0}, {"date": "2024-03-07", "close": 33.3033, "volume": 797503.0}, {"date": "2024-03-08", "close": 33.9034, "volume": 579454.0}, {"date": "2024-03-11", "close": 33.3033, "volume": 412496.0}, {"date": "2024-03-12", "close": 31.8032, "volume": 423369.0}, {"date": "2024-03-13", "close": 30.9031, "volume": 378508.0}, {"date": "2024-03-14", "close": 30.003, "volume": 546238.0}, {"date": "2024-03-15", "close": 33.0033, "volume": 573317.0}, {"date": "2024-03-18", "close": 32.1032, "volume": 232334.0}, {"date": "2024-03-19", "close": 31.8032, "volume": 232718.0}, {"date": "2024-03-20", "close": 34.5035, "volume": 360481.0}, {"date": "2024-03-21", "close": 36.0036, "volume": 561195.0}, {"date": "2024-03-22", "close": 34.2034, "volume": 248595.0}, {"date": "2024-03-25", "close": 33.6034, "volume": 314066.0}, {"date": "2024-03-26", "close": 33.0033, "volume": 358999.0}, {"date": "2024-03-27", "close": 34.8035, "volume": 318921.0}, {"date": "2024-03-28", "close": 35.7036, "volume": 380169.0}, {"date": "2024-04-01", "close": 36.0036, "volume": 285582.0}, {"date": "2024-04-02", "close": 33.9034, "volume": 247052.0}, {"date": "2024-04-03", "close": 33.9034, "volume": 269751.0}, {"date": "2024-04-04", "close": 34.2034, "volume": 384789.0}, {"date": "2024-04-05", "close": 33.9034, "volume": 260620.0}, {"date": "2024-04-08", "close": 34.5035, "volume": 309296.0}, {"date": "2024-04-09", "close": 36.3036, "volume": 381436.0}, {"date": "2024-04-10", "close": 34.5035, "volume": 428451.0}, {"date": "2024-04-11", "close": 34.2034, "volume": 395052.0}, {"date": "2024-04-12", "close": 33.0033, "volume": 264641.0}, {"date": "2024-04-15", "close": 30.6031, "volume": 449582.0}, {"date": "2024-04-16", "close": 30.003, "volume": 324819.0}, {"date": "2024-04-17", "close": 30.003, "volume": 284967.0}, {"date": "2024-04-18", "close": 27.9238, "volume": 2307523.0}, {"date": "2024-04-19", "close": 26.5257, "volume": 981720.0}, {"date": "2024-04-22", "close": 24.3984, "volume": 1743035.0}, {"date": "2024-04-23", "close": 27.5638, "volume": 1794269.0}, {"date": "2024-04-24", "close": 25.8926, "volume": 1269500.0}, {"date": "2024-04-25", "close": 25.2625, "volume": 1079402.0}, {"date": "2024-04-26", "close": 26.1176, "volume": 1162073.0}, {"date": "2024-04-29", "close": 27.8818, "volume": 1526887.0}, {"date": "2024-04-30", "close": 27.8368, "volume": 2030281.0}, {"date": "2024-05-01", "close": 26.9667, "volume": 804127.0}, {"date": "2024-05-02", "close": 25.6076, "volume": 2015441.0}, {"date": "2024-05-03", "close": 26.9997, "volume": 1726688.0}, {"date": "2024-05-06", "close": 25.9526, "volume": 1460087.0}, {"date": "2024-05-07", "close": 23.6874, "volume": 2292612.0}, {"date": "2024-05-08", "close": 22.8533, "volume": 2812785.0}, {"date": "2024-05-09", "close": 22.1272, "volume": 1938049.0}, {"date": "2024-05-10", "close": 20.9751, "volume": 1704725.0}, {"date": "2024-05-13", "close": 21.3981, "volume": 2464377.0}, {"date": "2024-05-14", "close": 26.5227, "volume": 4330844.0}, {"date": "2024-05-15", "close": 25.7306, "volume": 1255965.0}, {"date": "2024-05-16", "close": 24.8965, "volume": 850069.0}, {"date": "2024-05-17", "close": 24.0804, "volume": 1347868.0}, {"date": "2024-05-20", "close": 23.4623, "volume": 1019798.0}, {"date": "2024-05-21", "close": 23.4413, "volume": 1173628.0}, {"date": "2024-05-22", "close": 26.8437, "volume": 3017270.0}, {"date": "2024-05-23", "close": 25.5056, "volume": 1832960.0}, {"date": "2024-05-24", "close": 26.2436, "volume": 1391140.0}, {"date": "2024-05-28", "close": 28.1428, "volume": 3043646.0}, {"date": "2024-05-29", "close": 25.2055, "volume": 1602548.0}, {"date": "2024-05-30", "close": 27.3027, "volume": 1559649.0}, {"date": "2024-05-31", "close": 26.9427, "volume": 2055639.0}, {"date": "2024-06-03", "close": 29.985, "volume": 2201430.0}, {"date": "2024-06-04", "close": 27.7738, "volume": 1847003.0}, {"date": "2024-06-05", "close": 28.9259, "volume": 1769670.0}, {"date": "2024-06-06", "close": 27.6028, "volume": 1630848.0}, {"date": "2024-06-07", "close": 26.0786, "volume": 1326111.0}, {"date": "2024-06-10", "close": 29.3759, "volume": 2094035.0}, {"date": "2024-06-11", "close": 27.6598, "volume": 1641631.0}, {"date": "2024-06-12", "close": 28.2028, "volume": 1897036.0}, {"date": "2024-06-13", "close": 26.6157, "volume": 1799610.0}, {"date": "2024-06-14", "close": 24.5935, "volume": 1113867.0}, {"date": "2024-06-17", "close": 24.0204, "volume": 1733337.0}, {"date": "2024-06-18", "close": 23.1803, "volume": 1765146.0}, {"date": "2024-06-20", "close": 22.2472, "volume": 2652646.0}, {"date": "2024-06-21", "close": 20.222, "volume": 2140418.0}, {"date": "2024-06-24", "close": 20.411, "volume": 1807059.0}, {"date": "2024-06-25", "close": 19.55, "volume": 1383803.0}, {"date": "2024-06-26", "close": 19.577, "volume": 1116707.0}, {"date": "2024-06-27", "close": 19.1509, "volume": 1035474.0}, {"date": "2024-06-28", "close": 19.1659, "volume": 1748776.0}, {"date": "2024-07-01", "close": 18.3168, "volume": 1109698.0}, {"date": "2024-07-02", "close": 18.0018, "volume": 1119804.0}, {"date": "2024-07-03", "close": 19.802, "volume": 1044554.0}, {"date": "2024-07-05", "close": 19.0429, "volume": 912754.0}, {"date": "2024-07-08", "close": 19.2229, "volume": 1431887.0}, {"date": "2024-07-09", "close": 18.9799, "volume": 1385417.0}, {"date": "2024-07-10", "close": 18.0018, "volume": 1655986.0}, {"date": "2024-07-11", "close": 19.4689, "volume": 2102949.0}, {"date": "2024-07-12", "close": 20.8311, "volume": 2751696.0}, {"date": "2024-07-15", "close": 20.162, "volume": 1811413.0}, {"date": "2024-07-16", "close": 20.5971, "volume": 2880682.0}, {"date": "2024-07-17", "close": 18.9319, "volume": 3051454.0}, {"date": "2024-07-18", "close": 17.2247, "volume": 4238986.0}, {"date": "2024-07-19", "close": 15.4935, "volume": 2211939.0}, {"date": "2024-07-22", "close": 16.3096, "volume": 2127959.0}, {"date": "2024-07-23", "close": 16.3066, "volume": 1935854.0}, {"date": "2024-07-24", "close": 15.6976, "volume": 2315201.0}, {"date": "2024-07-25", "close": 16.2016, "volume": 2614930.0}, {"date": "2024-07-26", "close": 15.9676, "volume": 2162178.0}, {"date": "2024-07-29", "close": 15.3705, "volume": 2296463.0}, {"date": "2024-07-30", "close": 14.8125, "volume": 1858567.0}, {"date": "2024-07-31", "close": 15.1935, "volume": 1602710.0}, {"date": "2024-08-01", "close": 14.2304, "volume": 1759257.0}, {"date": "2024-08-02", "close": 14.0264, "volume": 1007451.0}, {"date": "2024-08-05", "close": 14.7315, "volume": 1597270.0}, {"date": "2024-08-06", "close": 14.7015, "volume": 813906.0}, {"date": "2024-08-07", "close": 13.5914, "volume": 1085080.0}, {"date": "2024-08-08", "close": 13.9754, "volume": 792841.0}, {"date": "2024-08-09", "close": 13.4473, "volume": 1031866.0}, {"date": "2024-08-12", "close": 13.2313, "volume": 749127.0}, {"date": "2024-08-13", "close": 13.6904, "volume": 1172229.0}, {"date": "2024-08-14", "close": 13.3063, "volume": 318487.0}, {"date": "2024-08-15", "close": 13.9844, "volume": 732657.0}, {"date": "2024-08-16", "close": 14.9865, "volume": 808684.0}, {"date": "2024-08-19", "close": 15.4635, "volume": 868107.0}, {"date": "2024-08-20", "close": 12.4422, "volume": 2057483.0}, {"date": "2024-08-21", "close": 13.7414, "volume": 1370385.0}, {"date": "2024-08-22", "close": 12.6913, "volume": 870702.0}, {"date": "2024-08-23", "close": 13.5014, "volume": 764191.0}, {"date": "2024-08-26", "close": 13.1683, "volume": 526770.0}, {"date": "2024-08-27", "close": 12.5923, "volume": 403978.0}, {"date": "2024-08-28", "close": 12.3492, "volume": 523895.0}, {"date": "2024-08-29", "close": 12.5683, "volume": 554938.0}, {"date": "2024-08-30", "close": 12.1452, "volume": 679037.0}, {"date": "2024-09-03", "close": 11.5482, "volume": 897977.0}, {"date": "2024-09-04", "close": 12.3312, "volume": 619107.0}, {"date": "2024-09-05", "close": 12.5623, "volume": 1944964.0}, {"date": "2024-09-06", "close": 13.1173, "volume": 532484.0}, {"date": "2024-09-09", "close": 12.8113, "volume": 470926.0}, {"date": "2024-09-10", "close": 12.8113, "volume": 413769.0}, {"date": "2024-09-11", "close": 13.4383, "volume": 581938.0}, {"date": "2024-09-12", "close": 13.4203, "volume": 687980.0}, {"date": "2024-09-13", "close": 14.4284, "volume": 634776.0}, {"date": "2024-09-16", "close": 14.1254, "volume": 506671.0}, {"date": "2024-09-17", "close": 15.7576, "volume": 1016642.0}, {"date": "2024-09-18", "close": 14.7795, "volume": 804888.0}, {"date": "2024-09-19", "close": 13.7414, "volume": 729051.0}, {"date": "2024-09-20", "close": 12.9553, "volume": 754334.0}, {"date": "2024-09-23", "close": 12.3012, "volume": 646436.0}, {"date": "2024-09-24", "close": 12.1962, "volume": 720260.0}, {"date": "2024-09-25", "close": 12.1392, "volume": 679518.0}, {"date": "2024-09-26", "close": 11.5992, "volume": 1171052.0}, {"date": "2024-09-27", "close": 11.9892, "volume": 962742.0}, {"date": "2024-09-30", "close": 11.4011, "volume": 859111.0}, {"date": "2024-10-01", "close": 11.3351, "volume": 1137189.0}, {"date": "2024-10-02", "close": 10.8251, "volume": 732648.0}, {"date": "2024-10-03", "close": 10.8491, "volume": 924050.0}, {"date": "2024-10-04", "close": 10.5941, "volume": 773765.0}, {"date": "2024-10-07", "close": 10.7621, "volume": 821855.0}, {"date": "2024-10-08", "close": 10.5011, "volume": 585432.0}, {"date": "2024-10-09", "close": 10.162, "volume": 991851.0}, {"date": "2024-10-10", "close": 9.82, "volume": 800661.0}, {"date": "2024-10-11", "close": 10.396, "volume": 513257.0}, {"date": "2024-10-14", "close": 10.165, "volume": 577260.0}, {"date": "2024-10-15", "close": 9.88, "volume": 363105.0}, {"date": "2024-10-16", "close": 10.126, "volume": 470504.0}, {"date": "2024-10-17", "close": 9.601, "volume": 428584.0}, {"date": "2024-10-18", "close": 9.976, "volume": 313297.0}, {"date": "2024-10-21", "close": 9.727, "volume": 471629.0}, {"date": "2024-10-22", "close": 9.616, "volume": 388468.0}, {"date": "2024-10-23", "close": 9.85, "volume": 357435.0}, {"date": "2024-10-24", "close": 9.592, "volume": 557440.0}, {"date": "2024-10-25", "close": 9.613, "volume": 805560.0}, {"date": "2024-10-28", "close": 11.0081, "volume": 2444162.0}, {"date": "2024-10-29", "close": 10.219, "volume": 900557.0}, {"date": "2024-10-30", "close": 10.237, "volume": 1031945.0}, {"date": "2024-10-31", "close": 10.321, "volume": 828088.0}, {"date": "2024-11-01", "close": 10.465, "volume": 1031470.0}, {"date": "2024-11-04", "close": 11.4221, "volume": 3035123.0}, {"date": "2024-11-05", "close": 11.0141, "volume": 1272387.0}, {"date": "2024-11-06", "close": 10.411, "volume": 1305862.0}, {"date": "2024-11-07", "close": 8.8389, "volume": 2231063.0}, {"date": "2024-11-08", "close": 7.5038, "volume": 333300.0}, {"date": "2024-11-11", "close": 6.68, "volume": 1812596.0}, {"date": "2024-11-12", "close": 5.7, "volume": 1880484.0}, {"date": "2024-11-13", "close": 5.96, "volume": 2050215.0}, {"date": "2024-11-14", "close": 7.01, "volume": 3751730.0}, {"date": "2024-11-15", "close": 6.16, "volume": 13371590.0}, {"date": "2024-11-18", "close": 8.11, "volume": 4635659.0}, {"date": "2024-11-19", "close": 7.96, "volume": 1323425.0}, {"date": "2024-11-20", "close": 8.26, "volume": 982759.0}, {"date": "2024-11-21", "close": 7.92, "volume": 947184.0}, {"date": "2024-11-22", "close": 8.28, "volume": 1274235.0}, {"date": "2024-11-25", "close": 10.44, "volume": 3134583.0}, {"date": "2024-11-26", "close": 10.7, "volume": 1861529.0}, {"date": "2024-11-27", "close": 10.78, "volume": 2040800.0}, {"date": "2024-11-29", "close": 11.87, "volume": 1587249.0}, {"date": "2024-12-02", "close": 11.35, "volume": 2425537.0}, {"date": "2024-12-03", "close": 10.55, "volume": 1636573.0}, {"date": "2024-12-04", "close": 10.61, "volume": 989646.0}, {"date": "2024-12-05", "close": 10.74, "volume": 1463525.0}, {"date": "2024-12-06", "close": 10.47, "volume": 804542.0}, {"date": "2024-12-09", "close": 11.14, "volume": 2323929.0}, {"date": "2024-12-10", "close": 11.35, "volume": 2017427.0}, {"date": "2024-12-11", "close": 12.56, "volume": 2256002.0}, {"date": "2024-12-12", "close": 11.95, "volume": 2159424.0}, {"date": "2024-12-13", "close": 11.39, "volume": 2314239.0}, {"date": "2024-12-16", "close": 10.85, "volume": 1239371.0}, {"date": "2024-12-17", "close": 10.54, "volume": 1093639.0}, {"date": "2024-12-18", "close": 9.82, "volume": 1683328.0}, {"date": "2024-12-19", "close": 9.33, "volume": 1734579.0}, {"date": "2024-12-20", "close": 10.42, "volume": 2385273.0}, {"date": "2024-12-23", "close": 11.18, "volume": 1357961.0}, {"date": "2024-12-24", "close": 10.38, "volume": 920547.0}, {"date": "2024-12-26", "close": 10.6, "volume": 1382528.0}, {"date": "2024-12-27", "close": 10.04, "volume": 933805.0}, {"date": "2024-12-30", "close": 9.32, "volume": 1584105.0}, {"date": "2024-12-31", "close": 9.04, "volume": 986914.0}, {"date": "2025-01-02", "close": 10.37, "volume": 1278902.0}, {"date": "2025-01-03", "close": 11.81, "volume": 2096391.0}, {"date": "2025-01-06", "close": 12.72, "volume": 1949616.0}, {"date": "2025-01-07", "close": 13.07, "volume": 1494681.0}, {"date": "2025-01-08", "close": 11.53, "volume": 1385613.0}, {"date": "2025-01-10", "close": 10.85, "volume": 1135340.0}, {"date": "2025-01-13", "close": 10.08, "volume": 954581.0}, {"date": "2025-01-14", "close": 9.67, "volume": 774999.0}, {"date": "2025-01-15", "close": 9.79, "volume": 1030513.0}, {"date": "2025-01-16", "close": 9.68, "volume": 751976.0}, {"date": "2025-01-17", "close": 9.59, "volume": 934693.0}, {"date": "2025-01-21", "close": 8.98, "volume": 1600257.0}, {"date": "2025-01-22", "close": 8.95, "volume": 2035314.0}, {"date": "2025-01-23", "close": 8.69, "volume": 951450.0}, {"date": "2025-01-24", "close": 8.41, "volume": 1072802.0}, {"date": "2025-01-27", "close": 7.82, "volume": 1257333.0}, {"date": "2025-01-28", "close": 7.41, "volume": 982052.0}, {"date": "2025-01-29", "close": 7.59, "volume": 1032925.0}, {"date": "2025-01-30", "close": 7.77, "volume": 796503.0}, {"date": "2025-01-31", "close": 7.68, "volume": 911866.0}, {"date": "2025-02-03", "close": 7.27, "volume": 1121277.0}, {"date": "2025-02-04", "close": 7.65, "volume": 659057.0}, {"date": "2025-02-05", "close": 7.58, "volume": 636604.0}, {"date": "2025-02-06", "close": 7.74, "volume": 954451.0}, {"date": "2025-02-07", "close": 7.37, "volume": 839651.0}, {"date": "2025-02-10", "close": 7.25, "volume": 762489.0}, {"date": "2025-02-11", "close": 7.03, "volume": 628553.0}, {"date": "2025-02-12", "close": 7.31, "volume": 737849.0}, {"date": "2025-02-13", "close": 7.8, "volume": 927318.0}, {"date": "2025-02-14", "close": 7.85, "volume": 736637.0}, {"date": "2025-02-18", "close": 7.92, "volume": 514678.0}, {"date": "2025-02-19", "close": 7.76, "volume": 1129673.0}, {"date": "2025-02-20", "close": 7.55, "volume": 559325.0}, {"date": "2025-02-21", "close": 7.07, "volume": 686065.0}, {"date": "2025-02-24", "close": 6.72, "volume": 669233.0}, {"date": "2025-02-25", "close": 6.24, "volume": 729445.0}, {"date": "2025-02-26", "close": 6.29, "volume": 426382.0}, {"date": "2025-02-27", "close": 6.07, "volume": 511217.0}, {"date": "2025-02-28", "close": 5.77, "volume": 711495.0}, {"date": "2025-03-03", "close": 5.29, "volume": 991068.0}, {"date": "2025-03-04", "close": 5.88, "volume": 1125092.0}, {"date": "2025-03-05", "close": 6.11, "volume": 798653.0}, {"date": "2025-03-06", "close": 6.165, "volume": 680291.0}, {"date": "2025-03-07", "close": 6.59, "volume": 780251.0}, {"date": "2025-03-10", "close": 6.33, "volume": 814226.0}, {"date": "2025-03-11", "close": 6.56, "volume": 1033110.0}, {"date": "2025-03-12", "close": 6.85, "volume": 1046098.0}, {"date": "2025-03-13", "close": 6.49, "volume": 671090.0}, {"date": "2025-03-14", "close": 6.18, "volume": 777495.0}, {"date": "2025-03-17", "close": 6.12, "volume": 588938.0}, {"date": "2025-03-18", "close": 5.57, "volume": 717890.0}, {"date": "2025-03-19", "close": 5.42, "volume": 659519.0}, {"date": "2025-03-20", "close": 5.24, "volume": 568910.0}, {"date": "2025-03-21", "close": 5.14, "volume": 1312017.0}, {"date": "2025-03-24", "close": 4.94, "volume": 1057310.0}, {"date": "2025-03-25", "close": 4.84, "volume": 685553.0}, {"date": "2025-03-26", "close": 4.81, "volume": 479085.0}, {"date": "2025-03-27", "close": 4.92, "volume": 483408.0}, {"date": "2025-03-28", "close": 4.7, "volume": 626539.0}, {"date": "2025-03-31", "close": 4.59, "volume": 566893.0}, {"date": "2025-04-01", "close": 4.59, "volume": 733643.0}, {"date": "2025-04-02", "close": 4.62, "volume": 540905.0}, {"date": "2025-04-03", "close": 4.82, "volume": 567343.0}, {"date": "2025-04-04", "close": 4.46, "volume": 905540.0}, {"date": "2025-04-07", "close": 4.39, "volume": 619584.0}, {"date": "2025-04-08", "close": 3.915, "volume": 673744.0}, {"date": "2025-04-09", "close": 4.04, "volume": 898990.0}, {"date": "2025-04-10", "close": 3.9, "volume": 595088.0}, {"date": "2025-04-11", "close": 4.1, "volume": 555720.0}, {"date": "2025-04-14", "close": 3.98, "volume": 537692.0}, {"date": "2025-04-15", "close": 4.0, "volume": 531821.0}, {"date": "2025-04-16", "close": 3.9, "volume": 658638.0}, {"date": "2025-04-17", "close": 3.89, "volume": 401931.0}, {"date": "2025-04-21", "close": 3.85, "volume": 450059.0}, {"date": "2025-04-22", "close": 3.73, "volume": 1089366.0}, {"date": "2025-04-23", "close": 3.73, "volume": 881055.0}, {"date": "2025-04-24", "close": 3.85, "volume": 810385.0}, {"date": "2025-04-25", "close": 3.82, "volume": 735755.0}, {"date": "2025-04-28", "close": 4.04, "volume": 880407.0}, {"date": "2025-04-29", "close": 4.09, "volume": 572331.0}, {"date": "2025-04-30", "close": 4.1, "volume": 611969.0}, {"date": "2025-05-01", "close": 4.08, "volume": 645444.0}, {"date": "2025-05-02", "close": 4.035, "volume": 439792.0}, {"date": "2025-05-05", "close": 3.76, "volume": 789170.0}, {"date": "2025-05-06", "close": 3.74, "volume": 987672.0}, {"date": "2025-05-07", "close": 3.85, "volume": 628495.0}, {"date": "2025-05-08", "close": 4.19, "volume": 952474.0}, {"date": "2025-05-09", "close": 4.28, "volume": 969272.0}, {"date": "2025-05-12", "close": 4.58, "volume": 898913.0}, {"date": "2025-05-13", "close": 4.28, "volume": 716184.0}, {"date": "2025-05-14", "close": 4.03, "volume": 1044069.0}, {"date": "2025-05-15", "close": 4.05, "volume": 565116.0}, {"date": "2025-05-16", "close": 4.12, "volume": 1853311.0}, {"date": "2025-05-19", "close": 4.88, "volume": 1714091.0}, {"date": "2025-05-20", "close": 4.58, "volume": 737823.0}, {"date": "2025-05-21", "close": 4.22, "volume": 864817.0}, {"date": "2025-05-22", "close": 4.58, "volume": 1001099.0}, {"date": "2025-05-23", "close": 5.48, "volume": 3143489.0}, {"date": "2025-05-27", "close": 5.78, "volume": 3002723.0}, {"date": "2025-05-28", "close": 5.61, "volume": 1262110.0}, {"date": "2025-05-29", "close": 5.21, "volume": 1004196.0}, {"date": "2025-05-30", "close": 5.11, "volume": 1172629.0}, {"date": "2025-06-02", "close": 4.94, "volume": 675958.0}, {"date": "2025-06-03", "close": 5.63, "volume": 1544822.0}, {"date": "2025-06-04", "close": 5.64, "volume": 1073349.0}, {"date": "2025-06-05", "close": 5.2, "volume": 1191469.0}, {"date": "2025-06-06", "close": 6.47, "volume": 12060440.0}, {"date": "2025-06-09", "close": 7.47, "volume": 3985519.0}, {"date": "2025-06-10", "close": 6.72, "volume": 2712005.0}, {"date": "2025-06-11", "close": 6.64, "volume": 1517005.0}, {"date": "2025-06-12", "close": 6.32, "volume": 1281236.0}, {"date": "2025-06-13", "close": 6.03, "volume": 867751.0}, {"date": "2025-06-16", "close": 6.94, "volume": 2425370.0}, {"date": "2025-06-17", "close": 5.9, "volume": 1886993.0}, {"date": "2025-06-18", "close": 6.08, "volume": 3533306.0}, {"date": "2025-06-20", "close": 5.96, "volume": 2228708.0}, {"date": "2025-06-23", "close": 5.88, "volume": 1204720.0}, {"date": "2025-06-24", "close": 5.93, "volume": 1601668.0}, {"date": "2025-06-25", "close": 5.8, "volume": 1023925.0}, {"date": "2025-06-26", "close": 5.96, "volume": 1122335.0}, {"date": "2025-06-27", "close": 5.51, "volume": 3758615.0}, {"date": "2025-06-30", "close": 5.61, "volume": 2101498.0}, {"date": "2025-07-01", "close": 5.22, "volume": 1628899.0}, {"date": "2025-07-02", "close": 5.32, "volume": 852513.0}, {"date": "2025-07-03", "close": 5.5, "volume": 1092644.0}, {"date": "2025-07-07", "close": 5.21, "volume": 1486225.0}, {"date": "2025-07-08", "close": 5.3, "volume": 1244623.0}, {"date": "2025-07-09", "close": 5.6, "volume": 3962956.0}, {"date": "2025-07-10", "close": 5.74, "volume": 5952809.0}, {"date": "2025-07-11", "close": 5.37, "volume": 2101485.0}, {"date": "2025-07-14", "close": 5.25, "volume": 1853338.0}, {"date": "2025-07-15", "close": 5.14, "volume": 1358692.0}, {"date": "2025-07-16", "close": 4.99, "volume": 3584552.0}, {"date": "2025-07-17", "close": 5.16, "volume": 2021297.0}, {"date": "2025-07-18", "close": 5.31, "volume": 1825012.0}, {"date": "2025-07-21", "close": 5.36, "volume": 1898335.0}, {"date": "2025-07-22", "close": 5.73, "volume": 2321246.0}, {"date": "2025-07-23", "close": 5.89, "volume": 2967964.0}, {"date": "2025-07-24", "close": 5.66, "volume": 3368420.0}, {"date": "2025-07-25", "close": 5.62, "volume": 1877814.0}, {"date": "2025-07-28", "close": 5.27, "volume": 1702722.0}, {"date": "2025-07-29", "close": 4.89, "volume": 2149913.0}, {"date": "2025-07-30", "close": 4.69, "volume": 1959621.0}, {"date": "2025-07-31", "close": 4.96, "volume": 1228860.0}, {"date": "2025-08-01", "close": 4.72, "volume": 902235.0}, {"date": "2025-08-04", "close": 4.77, "volume": 781731.0}, {"date": "2025-08-05", "close": 4.66, "volume": 1181888.0}, {"date": "2025-08-06", "close": 4.41, "volume": 2005601.0}, {"date": "2025-08-07", "close": 4.34, "volume": 1125480.0}, {"date": "2025-08-08", "close": 4.27, "volume": 872023.0}, {"date": "2025-08-11", "close": 4.07, "volume": 1721600.0}, {"date": "2025-08-12", "close": 4.09, "volume": 1121811.0}, {"date": "2025-08-13", "close": 4.26, "volume": 2563113.0}, {"date": "2025-08-14", "close": 4.23, "volume": 1125538.0}, {"date": "2025-08-15", "close": 4.18, "volume": 1552548.0}, {"date": "2025-08-18", "close": 4.23, "volume": 1474671.0}, {"date": "2025-08-19", "close": 4.04, "volume": 1387689.0}, {"date": "2025-08-20", "close": 3.93, "volume": 2460588.0}, {"date": "2025-08-21", "close": 3.98, "volume": 793600.0}, {"date": "2025-08-22", "close": 4.2, "volume": 1644749.0}, {"date": "2025-08-25", "close": 4.23, "volume": 975473.0}, {"date": "2025-08-26", "close": 4.34, "volume": 1055676.0}, {"date": "2025-08-27", "close": 4.36, "volume": 1823128.0}, {"date": "2025-08-28", "close": 4.34, "volume": 798114.0}, {"date": "2025-08-29", "close": 4.2, "volume": 959480.0}, {"date": "2025-09-02", "close": 4.02, "volume": 1405020.0}, {"date": "2025-09-03", "close": 4.02, "volume": 673274.0}, {"date": "2025-09-04", "close": 3.92, "volume": 1247983.0}, {"date": "2025-09-05", "close": 4.05, "volume": 949092.0}, {"date": "2025-09-08", "close": 4.22, "volume": 2310080.0}, {"date": "2025-09-09", "close": 5.18, "volume": 10241910.0}, {"date": "2025-09-10", "close": 5.7, "volume": 7895940.0}, {"date": "2025-09-11", "close": 6.46, "volume": 5684824.0}, {"date": "2025-09-12", "close": 6.87, "volume": 4668685.0}, {"date": "2025-09-15", "close": 6.59, "volume": 3058000.0}, {"date": "2025-09-16", "close": 6.79, "volume": 2435384.0}, {"date": "2025-09-17", "close": 7.65, "volume": 8322822.0}, {"date": "2025-09-18", "close": 8.33, "volume": 6255564.0}, {"date": "2025-09-19", "close": 8.36, "volume": 4474160.0}, {"date": "2025-09-22", "close": 9.6, "volume": 7166962.0}, {"date": "2025-09-23", "close": 9.08, "volume": 6901494.0}, {"date": "2025-09-24", "close": 8.67, "volume": 4619991.0}, {"date": "2025-09-25", "close": 7.88, "volume": 5909956.0}, {"date": "2025-09-26", "close": 7.9, "volume": 2551579.0}, {"date": "2025-09-29", "close": 7.78, "volume": 3209801.0}, {"date": "2025-09-30", "close": 7.8, "volume": 2733277.0}, {"date": "2025-10-01", "close": 8.73, "volume": 5862362.0}, {"date": "2025-10-02", "close": 8.68, "volume": 4192108.0}, {"date": "2025-10-03", "close": 10.21, "volume": 9548233.0}, {"date": "2025-10-06", "close": 10.6, "volume": 8003740.0}, {"date": "2025-10-07", "close": 10.19, "volume": 4489430.0}, {"date": "2025-10-08", "close": 10.23, "volume": 3682253.0}, {"date": "2025-10-09", "close": 9.88, "volume": 3760406.0}, {"date": "2025-10-10", "close": 9.26, "volume": 3982100.0}, {"date": "2025-10-13", "close": 10.17, "volume": 5480432.0}, {"date": "2025-10-14", "close": 11.43, "volume": 10287340.0}, {"date": "2025-10-15", "close": 10.71, "volume": 6006822.0}, {"date": "2025-10-16", "close": 9.3, "volume": 4860503.0}, {"date": "2025-10-17", "close": 8.48, "volume": 4393538.0}, {"date": "2025-10-20", "close": 8.79, "volume": 2548512.0}, {"date": "2025-10-21", "close": 8.31, "volume": 2341962.0}, {"date": "2025-10-22", "close": 7.81, "volume": 2664428.0}, {"date": "2025-10-23", "close": 7.77, "volume": 1714559.0}, {"date": "2025-10-24", "close": 7.95, "volume": 2361241.0}, {"date": "2025-10-27", "close": 7.89, "volume": 2420822.0}, {"date": "2025-10-28", "close": 7.63, "volume": 2286873.0}, {"date": "2025-10-29", "close": 8.18, "volume": 5223724.0}, {"date": "2025-10-30", "close": 7.73, "volume": 2095476.0}, {"date": "2025-10-31", "close": 8.95, "volume": 15883520.0}, {"date": "2025-11-03", "close": 8.3, "volume": 4314137.0}, {"date": "2025-11-04", "close": 7.4, "volume": 5919623.0}, {"date": "2025-11-05", "close": 8.49, "volume": 4049063.0}, {"date": "2025-11-06", "close": 7.72, "volume": 3205912.0}, {"date": "2025-11-07", "close": 7.52, "volume": 3234791.0}, {"date": "2025-11-10", "close": 7.56, "volume": 1764280.0}, {"date": "2025-11-11", "close": 7.39, "volume": 1336316.0}, {"date": "2025-11-12", "close": 7.71, "volume": 2435481.0}, {"date": "2025-11-13", "close": 7.04, "volume": 2664696.0}, {"date": "2025-11-14", "close": 7.04, "volume": 1745921.0}, {"date": "2025-11-17", "close": 6.58, "volume": 2217657.0}, {"date": "2025-11-18", "close": 6.84, "volume": 2108905.0}, {"date": "2025-11-19", "close": 6.52, "volume": 1919695.0}, {"date": "2025-11-20", "close": 6.28, "volume": 1760130.0}, {"date": "2025-11-21", "close": 6.24, "volume": 5321244.0}, {"date": "2025-11-24", "close": 6.0, "volume": 1810125.0}, {"date": "2025-11-25", "close": 6.02, "volume": 1430987.0}, {"date": "2025-11-26", "close": 6.22, "volume": 1611037.0}, {"date": "2025-11-28", "close": 6.71, "volume": 1375529.0}, {"date": "2025-12-01", "close": 6.41, "volume": 1755404.0}, {"date": "2025-12-02", "close": 6.93, "volume": 1686100.0}, {"date": "2025-12-03", "close": 7.18, "volume": 1301333.0}, {"date": "2025-12-04", "close": 8.06, "volume": 2863712.0}, {"date": "2025-12-05", "close": 8.37, "volume": 3444901.0}, {"date": "2025-12-08", "close": 8.45, "volume": 1689773.0}, {"date": "2025-12-09", "close": 8.36, "volume": 1289952.0}, {"date": "2025-12-10", "close": 8.46, "volume": 1462107.0}, {"date": "2025-12-11", "close": 8.75, "volume": 1630370.0}, {"date": "2025-12-12", "close": 8.76, "volume": 1498167.0}, {"date": "2025-12-15", "close": 8.36, "volume": 1896703.0}, {"date": "2025-12-16", "close": 8.47, "volume": 1832765.0}, {"date": "2025-12-17", "close": 7.9, "volume": 3417549.0}, {"date": "2025-12-18", "close": 9.64, "volume": 12938970.0}, {"date": "2025-12-19", "close": 8.34, "volume": 8872745.0}, {"date": "2025-12-22", "close": 8.755, "volume": 2974471.0}, {"date": "2025-12-23", "close": 8.79, "volume": 2841403.0}, {"date": "2025-12-24", "close": 8.77, "volume": 1005016.0}, {"date": "2025-12-26", "close": 8.48, "volume": 1133261.0}, {"date": "2025-12-29", "close": 8.16, "volume": 1489639.0}, {"date": "2025-12-30", "close": 7.94, "volume": 1867025.0}, {"date": "2025-12-31", "close": 7.31, "volume": 1888935.0}, {"date": "2026-01-02", "close": 8.17, "volume": 1890984.0}, {"date": "2026-01-05", "close": 8.24, "volume": 1795880.0}, {"date": "2026-01-06", "close": 8.3, "volume": 1459683.0}, {"date": "2026-01-07", "close": 7.75, "volume": 1754210.0}, {"date": "2026-01-08", "close": 7.8, "volume": 1938278.0}, {"date": "2026-01-09", "close": 7.58, "volume": 1378002.0}, {"date": "2026-01-12", "close": 7.55, "volume": 1458217.0}, {"date": "2026-01-13", "close": 7.52, "volume": 1884328.0}, {"date": "2026-01-14", "close": 7.49, "volume": 1145426.0}, {"date": "2026-01-15", "close": 7.45, "volume": 1656494.0}, {"date": "2026-01-16", "close": 8.04, "volume": 3315584.0}, {"date": "2026-01-20", "close": 8.64, "volume": 5549011.0}, {"date": "2026-01-21", "close": 9.35, "volume": 5908359.0}, {"date": "2026-01-22", "close": 9.92, "volume": 4982856.0}, {"date": "2026-01-23", "close": 10.13, "volume": 3501960.0}, {"date": "2026-01-26", "close": 9.085, "volume": 2419997.0}, {"date": "2026-01-27", "close": 9.59, "volume": 2669109.0}, {"date": "2026-01-28", "close": 9.63, "volume": 2857251.0}, {"date": "2026-01-29", "close": 8.99, "volume": 2136883.0}, {"date": "2026-01-30", "close": 8.19, "volume": 2176016.0}, {"date": "2026-02-02", "close": 7.35, "volume": 2763084.0}, {"date": "2026-02-03", "close": 7.72, "volume": 2063331.0}, {"date": "2026-02-04", "close": 7.09, "volume": 2204685.0}, {"date": "2026-02-05", "close": 6.355, "volume": 1573117.0}, {"date": "2026-02-06", "close": 7.19, "volume": 1816158.0}, {"date": "2026-02-09", "close": 7.45, "volume": 1797456.0}, {"date": "2026-02-10", "close": 7.42, "volume": 1278383.0}, {"date": "2026-02-11", "close": 7.39, "volume": 1292121.0}, {"date": "2026-02-12", "close": 7.01, "volume": 1473047.0}, {"date": "2026-02-13", "close": 7.22, "volume": 1372153.0}, {"date": "2026-02-17", "close": 7.28, "volume": 966167.0}, {"date": "2026-02-18", "close": 7.43, "volume": 1260622.0}, {"date": "2026-02-19", "close": 7.75, "volume": 1148050.0}, {"date": "2026-02-20", "close": 7.68, "volume": 1354747.0}, {"date": "2026-02-23", "close": 7.69, "volume": 955812.0}, {"date": "2026-02-24", "close": 8.93, "volume": 2446928.0}, {"date": "2026-02-25", "close": 8.6, "volume": 1574668.0}, {"date": "2026-02-26", "close": 9.07, "volume": 1376385.0}, {"date": "2026-02-27", "close": 8.14, "volume": 1382108.0}, {"date": "2026-03-02", "close": 8.33, "volume": 1151016.0}, {"date": "2026-03-03", "close": 7.93, "volume": 1056018.0}, {"date": "2026-03-04", "close": 8.57, "volume": 1476735.0}, {"date": "2026-03-05", "close": 8.08, "volume": 1241398.0}, {"date": "2026-03-06", "close": 7.6, "volume": 1390717.0}, {"date": "2026-03-09", "close": 7.38, "volume": 2887822.0}, {"date": "2026-03-10", "close": 7.05, "volume": 1394820.0}, {"date": "2026-03-11", "close": 7.11, "volume": 1552493.0}, {"date": "2026-03-12", "close": 6.99, "volume": 1181979.0}, {"date": "2026-03-13", "close": 6.63, "volume": 1375072.0}, {"date": "2026-03-16", "close": 6.91, "volume": 1160365.0}, {"date": "2026-03-17", "close": 7.03, "volume": 1134313.0}, {"date": "2026-03-18", "close": 6.79, "volume": 1277729.0}, {"date": "2026-03-19", "close": 6.75, "volume": 1072591.0}, {"date": "2026-03-20", "close": 6.59, "volume": 1492803.0}, {"date": "2026-03-23", "close": 6.71, "volume": 1091876.0}, {"date": "2026-03-24", "close": 6.94, "volume": 1096964.0}, {"date": "2026-03-25", "close": 7.1, "volume": 1792273.0}, {"date": "2026-03-26", "close": 6.88, "volume": 1157305.0}, {"date": "2026-03-27", "close": 6.53, "volume": 981033.0}, {"date": "2026-03-30", "close": 6.23, "volume": 1244374.0}, {"date": "2026-03-31", "close": 6.53, "volume": 774991.0}, {"date": "2026-04-01", "close": 6.46, "volume": 1031377.0}, {"date": "2026-04-02", "close": 6.6, "volume": 989023.0}, {"date": "2026-04-06", "close": 6.67, "volume": 1050833.0}, {"date": "2026-04-07", "close": 6.27, "volume": 1378104.0}, {"date": "2026-04-08", "close": 6.41, "volume": 1279399.0}, {"date": "2026-04-09", "close": 6.55, "volume": 1913497.0}, {"date": "2026-04-10", "close": 6.65, "volume": 1030547.0}, {"date": "2026-04-13", "close": 6.83, "volume": 1506924.0}, {"date": "2026-04-14", "close": 7.3, "volume": 3475381.0}, {"date": "2026-04-15", "close": 7.53, "volume": 2175072.0}, {"date": "2026-04-16", "close": 7.35, "volume": 2068974.0}, {"date": "2026-04-17", "close": 7.25, "volume": 1575446.0}, {"date": "2026-04-20", "close": 8.65, "volume": 6461018.0}, {"date": "2026-04-21", "close": 9.49, "volume": 18823960.0}, {"date": "2026-04-22", "close": 11.8, "volume": 17058110.0}, {"date": "2026-04-23", "close": 12.17, "volume": 10351650.0}, {"date": "2026-04-24", "close": 11.18, "volume": 5748729.0}, {"date": "2026-04-27", "close": 10.68, "volume": 3733697.0}, {"date": "2026-04-28", "close": 9.94, "volume": 3578845.0}, {"date": "2026-04-29", "close": 13.64, "volume": 18658900.0}, {"date": "2026-04-30", "close": 13.0, "volume": 13818320.0}, {"date": "2026-05-01", "close": 13.31, "volume": 10307930.0}, {"date": "2026-05-04", "close": 13.02, "volume": 7707353.0}, {"date": "2026-05-05", "close": 13.55, "volume": 10871740.0}, {"date": "2026-05-06", "close": 12.81, "volume": 9748647.0}, {"date": "2026-05-07", "close": 12.28, "volume": 6354017.0}, {"date": "2026-05-08", "close": 13.7, "volume": 9610582.0}, {"date": "2026-05-11", "close": 15.94, "volume": 13177220.0}, {"date": "2026-05-12", "close": 17.09, "volume": 16460370.0}, {"date": "2026-05-13", "close": 19.92, "volume": 17601340.0}, {"date": "2026-05-14", "close": 21.6, "volume": 13266000.0}, {"date": "2026-05-15", "close": 21.36, "volume": 15082630.0}, {"date": "2026-05-18", "close": 17.74, "volume": 15640830.0}, {"date": "2026-05-19", "close": 17.36, "volume": 7939773.0}, {"date": "2026-05-20", "close": 20.22, "volume": 16234150.0}, {"date": "2026-05-21", "close": 26.38, "volume": 22359710.0}, {"date": "2026-05-22", "close": 25.01, "volume": 12077060.0}, {"date": "2026-05-26", "close": 24.4, "volume": 12206710.0}, {"date": "2026-05-27", "close": 23.69, "volume": 9150380.0}, {"date": "2026-05-28", "close": 24.39, "volume": 7138944.0}, {"date": "2026-05-29", "close": 21.66, "volume": 9017575.0}, {"date": "2026-06-01", "close": 21.31, "volume": 6361445.0}, {"date": "2026-06-02", "close": 24.64, "volume": 11576810.0}, {"date": "2026-06-03", "close": 21.81, "volume": 8325712.0}, {"date": "2026-06-04", "close": 21.4, "volume": 6274015.0}, {"date": "2026-06-05", "close": 17.33, "volume": 10699840.0}, {"date": "2026-06-08", "close": 15.5, "volume": 18376200.0}, {"date": "2026-06-09", "close": 17.49, "volume": 21979870.0}, {"date": "2026-06-10", "close": 16.21, "volume": 8952934.0}, {"date": "2026-06-11", "close": 17.69, "volume": 7611259.0}, {"date": "2026-06-12", "close": 16.94, "volume": 7033035.0}, {"date": "2026-06-15", "close": 17.5, "volume": 7418686.0}, {"date": "2026-06-16", "close": 19.75, "volume": 14339180.0}, {"date": "2026-06-17", "close": 20.04, "volume": 10636350.0}, {"date": "2026-06-18", "close": 24.04, "volume": 14949870.0}, {"date": "2026-06-22", "close": 24.39, "volume": 11379210.0}, {"date": "2026-06-23", "close": 21.82, "volume": 7816757.0}, {"date": "2026-06-24", "close": 21.56, "volume": 25235400.0}, {"date": "2026-06-25", "close": 19.65, "volume": 11345810.0}, {"date": "2026-06-26", "close": 24.0, "volume": 27123750.0}, {"date": "2026-06-29", "close": 29.8, "volume": 21207130.0}, {"date": "2026-06-30", "close": 36.01, "volume": 26745800.0}, {"date": "2026-07-01", "close": 31.89, "volume": 15204700.0}, {"date": "2026-07-02", "close": 28.11, "volume": 11788170.0}, {"date": "2026-07-06", "close": 29.73, "volume": 9441886.0}, {"date": "2026-07-07", "close": 25.96, "volume": 12600210.0}, {"date": "2026-07-08", "close": 22.54, "volume": 21503200.0}, {"date": "2026-07-09", "close": 23.0, "volume": 18097230.0}, {"date": "2026-07-10", "close": 21.03, "volume": 12384040.0}, {"date": "2026-07-13", "close": 19.08, "volume": 9506839.0}, {"date": "2026-07-14", "close": 21.35, "volume": 19602200.0}, {"date": "2026-07-15", "close": 20.25, "volume": 9123820.0}, {"date": "2026-07-16", "close": 17.26, "volume": 10802860.0}, {"date": "2026-07-17", "close": 18.495, "volume": 12757100.0}, {"date": "2026-07-20", "close": 19.84, "volume": 10891710.0}, {"date": "2026-07-21", "close": 21.64, "volume": 9785955.0}, {"date": "2026-07-22", "close": 22.47, "volume": 8101330.0}, {"date": "2026-07-23", "close": 23.3, "volume": 11734930.0}, {"date": "2026-07-24", "close": 21.26, "volume": 7999241.0}, {"date": "2026-07-27", "close": 21.49, "volume": 5696916.0}, {"date": "2026-07-28", "close": 19.66, "volume": 9080435.0}, {"date": "2026-07-29", "close": 18.08, "volume": 11235110.0}, {"date": "2026-07-30", "close": 23.62, "volume": 12581240.0}, {"date": "2026-07-31", "close": 21.61, "volume": 7984895.0}, {"date": "2026-08-03", "close": 21.34, "volume": 10447550.0}, {"date": "2026-08-04", "close": 22.5, "volume": 6267682.0}, {"date": "2026-08-05", "close": 21.14, "volume": 5882476.0}, {"date": "2026-08-06", "close": 20.32, "volume": 5488676.0}, {"date": "2026-08-07", "close": 20.43, "volume": 8898061.0}], "refreshing": true}