{"ticker": "FRSX", "overview": {"cik": "1691221", "ticker": "FRSX", "name": "Foresight Autonomous Holdings Ltd.", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038736", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038734", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038733", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001493152-26-038332", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034806", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034805", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034803", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034804", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034801", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034802", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001493152-26-034725", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001493152-26-034559", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001493152-26-029310", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001493152-26-028678", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001493152-26-027650", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001493152-26-024537", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-023048", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001493152-26-019495", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001493152-26-018852", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001493152-26-018005", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001493152-26-016307", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001493152-26-016304", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014115", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013569", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013506", "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": "FRSX", "has_prices": true, "as_of": "2026-10-30", "last": 0.6802, "prev_close": 0.7, "change": -0.01979999999999993, "change_pct": -0.028285714285714185, "session_volume": 7419.0, "vwap_5": 0.7178390833938012, "vwap_20": 0.8376110795851966, "vwap_60": 1.0376627795638627, "vwap_250": 1.834573042634621, "high_52w": 6.8101, "low_52w": 0.6802, "avg_volume_20": 233035.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-038733", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Oren Bar-on", "who_key": "Bar-on Oren", "role": "VP of Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Insider files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966245/000149315226038733/0001493152-26-038733-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001493152-26-038734", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Eliyahu Yoresh", "who_key": "Yoresh Eliyahu", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CFO files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1939392/000149315226038734/0001493152-26-038734-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001493152-26-038736", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Sivan Scherf-Siboni", "who_key": "Scherf-Siboni Sivan", "role": "VP of Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Insider files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1966285/000149315226038736/0001493152-26-038736-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001493152-26-034802", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Ehud Aharoni", "who_key": "Aharoni Ehud", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/000149315226034802/0001493152-26-034802-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "0001493152-26-034801", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Daniel Avidan", "who_key": "Avidan Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/000149315226034801/0001493152-26-034801-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "0001493152-26-034804", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Haim Siboni", "who_key": "Siboni Haim", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/000149315226034804/0001493152-26-034804-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "0001493152-26-034803", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Vered Raz-Avayo", "who_key": "Raz-Avayo Vered", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/000149315226034803/0001493152-26-034803-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "0001493152-26-034805", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Moshe Scherf", "who_key": "Scherf Moshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/000149315226034805/0001493152-26-034805-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "0001493152-26-034806", "src": "INSIDERS", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Zeev Levenberg", "who_key": "Levenberg Zeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "", "headline": "Director files routine paperwork on FRSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/000149315226034806/0001493152-26-034806-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147768}, {"id": "13DG-0001493152-26-023048", "src": "13DG", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Foresight Autonomous Holdings Ltd.", "who_key": "Foresight Autonomous Holdings Ltd.", "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": "Services-Prepackaged Software", "country": "", "headline": "Foresight Autonomous Holdings Ltd. moves to a 3.3% passive stake in FRSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/0001493152-26-023048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-023048", "src": "13DG", "ticker": "FRSX", "cik": "1691221", "company": "Foresight Autonomous Holdings Ltd.", "company_raw": "Foresight Autonomous Holdings Ltd.", "who": "Foresight Autonomous Holdings Ltd.", "who_key": "Foresight Autonomous Holdings Ltd.", "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": "Services-Prepackaged Software", "country": "", "headline": "Foresight Autonomous Holdings Ltd. moves to a 3.3% passive stake in FRSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1691221/0001493152-26-023048-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "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": "Foresight Autonomous Holdings Ltd. - American Depositary Shares", "new_value": "Foresight Autonomous Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001691221", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001691221", "applied": 1, "detected_at": "2026-10-24T19:03:40.545344"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038736", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038734", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001493152-26-038733", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001493152-26-038332", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034806", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034805", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034803", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034804", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034801", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001493152-26-034802", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001493152-26-034725", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001493152-26-034559", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001493152-26-029310", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001493152-26-028678", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001493152-26-027650", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001493152-26-024537", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-023048", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-29", "title": "Foreign material event", "accession": "0001493152-26-019495", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001493152-26-018852", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001493152-26-018005", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001493152-26-016307", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001493152-26-016304", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014115", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013569", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013506", "price_sensitive": false}], "performance": {"ticker": "FRSX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-15", "close": 1431.947, "volume": 309.0}, {"date": "2017-06-16", "close": 1385.9584, "volume": 480.0}, {"date": "2017-06-19", "close": 1326.7402, "volume": 300.0}, {"date": "2017-06-20", "close": 1322.9603, "volume": 60.0}, {"date": "2017-06-21", "close": 1320.4404, "volume": 73.0}, {"date": "2017-06-22", "close": 1319.1804, "volume": 82.0}, {"date": "2017-06-23", "close": 1310.3607, "volume": 38.0}, {"date": "2017-06-26", "close": 1195.6915, "volume": 432.0}, {"date": "2017-06-27", "close": 1096.1671, "volume": 72.0}, {"date": "2017-06-28", "close": 1040.7288, "volume": 157.0}, {"date": "2017-06-29", "close": 1068.4479, "volume": 103.0}, {"date": "2017-06-30", "close": 1053.3284, "volume": 135.0}, {"date": "2017-07-03", "close": 1141.5132, "volume": 17.0}, {"date": "2017-07-05", "close": 1272.5618, "volume": 164.0}, {"date": "2017-07-06", "close": 1259.9622, "volume": 104.0}, {"date": "2017-07-07", "close": 1270.0419, "volume": 6.0}, {"date": "2017-07-10", "close": 1258.7022, "volume": 27.0}, {"date": "2017-07-11", "close": 1196.9641, "volume": 27.0}, {"date": "2017-07-12", "close": 1128.9261, "volume": 120.0}, {"date": "2017-07-13", "close": 1083.8195, "volume": 259.0}, {"date": "2017-07-14", "close": 1107.8722, "volume": 34.0}, {"date": "2017-07-17", "close": 1133.966, "volume": 33.0}, {"date": "2017-07-18", "close": 1102.4669, "volume": 160.0}, {"date": "2017-07-19", "close": 1102.4669, "volume": 76.0}, {"date": "2017-07-20", "close": 1083.5675, "volume": 86.0}, {"date": "2017-07-21", "close": 1077.2677, "volume": 13.0}, {"date": "2017-07-24", "close": 1060.8882, "volume": 30.0}, {"date": "2017-07-25", "close": 1058.3682, "volume": 40.0}, {"date": "2017-07-26", "close": 1007.9698, "volume": 170.0}, {"date": "2017-07-27", "close": 982.6319, "volume": 158.0}, {"date": "2017-07-28", "close": 957.5713, "volume": 23.0}, {"date": "2017-07-31", "close": 932.372, "volume": 283.0}, {"date": "2017-08-01", "close": 929.8521, "volume": 133.0}, {"date": "2017-08-02", "close": 880.7136, "volume": 296.0}, {"date": "2017-08-03", "close": 807.6358, "volume": 540.0}, {"date": "2017-08-04", "close": 818.9754, "volume": 19.0}, {"date": "2017-08-07", "close": 710.6187, "volume": 553.0}, {"date": "2017-08-08", "close": 641.3208, "volume": 495.0}, {"date": "2017-08-09", "close": 540.2088, "volume": 669.0}, {"date": "2017-08-10", "close": 574.5428, "volume": 458.0}, {"date": "2017-08-11", "close": 579.5826, "volume": 36.0}, {"date": "2017-08-14", "close": 801.336, "volume": 2597.0}, {"date": "2017-08-15", "close": 816.4555, "volume": 702.0}, {"date": "2017-08-16", "close": 716.9185, "volume": 695.0}, {"date": "2017-08-17", "close": 753.4574, "volume": 534.0}, {"date": "2017-08-18", "close": 740.8578, "volume": 335.0}, {"date": "2017-08-21", "close": 767.317, "volume": 477.0}, {"date": "2017-08-22", "close": 699.279, "volume": 562.0}, {"date": "2017-08-23", "close": 649.1451, "volume": 612.0}, {"date": "2017-08-24", "close": 671.5599, "volume": 209.0}, {"date": "2017-08-25", "close": 648.8805, "volume": 108.0}, {"date": "2017-08-28", "close": 734.558, "volume": 476.0}, {"date": "2017-08-29", "close": 721.3284, "volume": 59.0}, {"date": "2017-08-30", "close": 735.8179, "volume": 63.0}, {"date": "2017-08-31", "close": 715.0537, "volume": 88.0}, {"date": "2017-09-01", "close": 725.7382, "volume": 118.0}, {"date": "2017-09-05", "close": 674.0798, "volume": 183.0}, {"date": "2017-09-06", "close": 687.9394, "volume": 3.0}, {"date": "2017-09-07", "close": 735.8179, "volume": 32.0}, {"date": "2017-09-08", "close": 711.8786, "volume": 20.0}, {"date": "2017-09-11", "close": 732.038, "volume": 53.0}, {"date": "2017-09-12", "close": 701.547, "volume": 16.0}, {"date": "2017-09-13", "close": 720.6984, "volume": 94.0}, {"date": "2017-09-14", "close": 711.8786, "volume": 72.0}, {"date": "2017-09-15", "close": 681.7403, "volume": 90.0}, {"date": "2017-09-18", "close": 695.4991, "volume": 125.0}, {"date": "2017-09-19", "close": 694.8566, "volume": 97.0}, {"date": "2017-09-20", "close": 764.7971, "volume": 1975.0}, {"date": "2017-09-21", "close": 720.6984, "volume": 671.0}, {"date": "2017-09-22", "close": 716.9185, "volume": 200.0}, {"date": "2017-09-25", "close": 784.9565, "volume": 722.0}, {"date": "2017-09-26", "close": 761.0172, "volume": 588.0}, {"date": "2017-09-27", "close": 732.038, "volume": 522.0}, {"date": "2017-09-28", "close": 699.279, "volume": 334.0}, {"date": "2017-09-29", "close": 721.9583, "volume": 99.0}, {"date": "2017-10-02", "close": 716.9185, "volume": 193.0}, {"date": "2017-10-03", "close": 707.053, "volume": 117.0}, {"date": "2017-10-04", "close": 733.3106, "volume": 115.0}, {"date": "2017-10-05", "close": 730.7781, "volume": 39.0}, {"date": "2017-10-06", "close": 711.8786, "volume": 85.0}, {"date": "2017-10-09", "close": 706.8388, "volume": 42.0}, {"date": "2017-10-10", "close": 729.5181, "volume": 166.0}, {"date": "2017-10-11", "close": 844.1747, "volume": 3895.0}, {"date": "2017-10-12", "close": 841.6547, "volume": 1779.0}, {"date": "2017-10-13", "close": 898.353, "volume": 4134.0}, {"date": "2017-10-16", "close": 837.8749, "volume": 2970.0}, {"date": "2017-10-17", "close": 763.5371, "volume": 2922.0}, {"date": "2017-10-18", "close": 746.0866, "volume": 452.0}, {"date": "2017-10-19", "close": 680.3796, "volume": 1912.0}, {"date": "2017-10-20", "close": 711.8786, "volume": 211.0}, {"date": "2017-10-23", "close": 691.7192, "volume": 340.0}, {"date": "2017-10-24", "close": 726.9982, "volume": 229.0}, {"date": "2017-10-25", "close": 700.539, "volume": 162.0}, {"date": "2017-10-26", "close": 690.4593, "volume": 228.0}, {"date": "2017-10-27", "close": 711.8786, "volume": 91.0}, {"date": "2017-10-30", "close": 691.7192, "volume": 174.0}, {"date": "2017-10-31", "close": 713.1386, "volume": 569.0}, {"date": "2017-11-01", "close": 705.3268, "volume": 95.0}, {"date": "2017-11-02", "close": 699.279, "volume": 46.0}, {"date": "2017-11-03", "close": 694.2392, "volume": 67.0}, {"date": "2017-11-06", "close": 681.6396, "volume": 309.0}, {"date": "2017-11-07", "close": 680.3796, "volume": 71.0}, {"date": "2017-11-08", "close": 704.3189, "volume": 278.0}, {"date": "2017-11-09", "close": 692.9792, "volume": 114.0}, {"date": "2017-11-10", "close": 667.78, "volume": 203.0}, {"date": "2017-11-13", "close": 661.4802, "volume": 50.0}, {"date": "2017-11-14", "close": 640.0608, "volume": 71.0}, {"date": "2017-11-15", "close": 619.9014, "volume": 221.0}, {"date": "2017-11-16", "close": 640.0608, "volume": 286.0}, {"date": "2017-11-17", "close": 650.1405, "volume": 315.0}, {"date": "2017-11-20", "close": 637.5409, "volume": 90.0}, {"date": "2017-11-21", "close": 622.4213, "volume": 221.0}, {"date": "2017-11-22", "close": 645.1006, "volume": 591.0}, {"date": "2017-11-24", "close": 655.1803, "volume": 130.0}, {"date": "2017-11-27", "close": 637.5409, "volume": 190.0}, {"date": "2017-11-28", "close": 629.9811, "volume": 320.0}, {"date": "2017-11-29", "close": 603.5219, "volume": 413.0}, {"date": "2017-11-30", "close": 597.2221, "volume": 9.0}, {"date": "2017-12-01", "close": 593.4422, "volume": 259.0}, {"date": "2017-12-04", "close": 539.2638, "volume": 561.0}, {"date": "2017-12-05", "close": 502.7249, "volume": 464.0}, {"date": "2017-12-06", "close": 446.0266, "volume": 645.0}, {"date": "2017-12-07", "close": 520.3644, "volume": 466.0}, {"date": "2017-12-08", "close": 511.5447, "volume": 110.0}, {"date": "2017-12-11", "close": 472.4858, "volume": 172.0}, {"date": "2017-12-12", "close": 466.5136, "volume": 169.0}, {"date": "2017-12-13", "close": 478.7856, "volume": 117.0}, {"date": "2017-12-14", "close": 503.9849, "volume": 78.0}, {"date": "2017-12-15", "close": 496.4251, "volume": 17.0}, {"date": "2017-12-18", "close": 473.7458, "volume": 285.0}, {"date": "2017-12-19", "close": 453.5864, "volume": 82.0}, {"date": "2017-12-20", "close": 481.3056, "volume": 390.0}, {"date": "2017-12-21", "close": 503.9849, "volume": 787.0}, {"date": "2017-12-22", "close": 507.7648, "volume": 118.0}, {"date": "2017-12-26", "close": 545.5636, "volume": 416.0}, {"date": "2017-12-27", "close": 524.1443, "volume": 201.0}, {"date": "2017-12-28", "close": 514.5056, "volume": 50.0}, {"date": "2017-12-29", "close": 507.7648, "volume": 78.0}, {"date": "2018-01-02", "close": 572.0228, "volume": 301.0}, {"date": "2018-01-03", "close": 590.9223, "volume": 136.0}, {"date": "2018-01-04", "close": 633.761, "volume": 508.0}, {"date": "2018-01-05", "close": 631.2411, "volume": 288.0}, {"date": "2018-01-08", "close": 755.9773, "volume": 21244.0}, {"date": "2018-01-09", "close": 613.6016, "volume": 4633.0}, {"date": "2018-01-10", "close": 628.7211, "volume": 2231.0}, {"date": "2018-01-11", "close": 614.2316, "volume": 631.0}, {"date": "2018-01-12", "close": 627.4612, "volume": 1573.0}, {"date": "2018-01-16", "close": 612.3416, "volume": 1113.0}, {"date": "2018-01-17", "close": 598.482, "volume": 703.0}, {"date": "2018-01-18", "close": 612.3416, "volume": 120.0}, {"date": "2018-01-19", "close": 602.2619, "volume": 358.0}, {"date": "2018-01-22", "close": 632.501, "volume": 630.0}, {"date": "2018-01-23", "close": 626.2012, "volume": 488.0}, {"date": "2018-01-24", "close": 609.8217, "volume": 422.0}, {"date": "2018-01-25", "close": 583.3625, "volume": 284.0}, {"date": "2018-01-26", "close": 612.3416, "volume": 286.0}, {"date": "2018-01-29", "close": 632.501, "volume": 1177.0}, {"date": "2018-01-30", "close": 601.6823, "volume": 416.0}, {"date": "2018-01-31", "close": 568.243, "volume": 617.0}, {"date": "2018-02-01", "close": 551.8634, "volume": 208.0}, {"date": "2018-02-02", "close": 535.6099, "volume": 86.0}, {"date": "2018-02-05", "close": 497.6851, "volume": 501.0}, {"date": "2018-02-06", "close": 495.1651, "volume": 402.0}, {"date": "2018-02-07", "close": 507.7774, "volume": 338.0}, {"date": "2018-02-08", "close": 466.186, "volume": 601.0}, {"date": "2018-02-09", "close": 478.7856, "volume": 280.0}, {"date": "2018-02-12", "close": 493.9052, "volume": 175.0}, {"date": "2018-02-13", "close": 485.3626, "volume": 30.0}, {"date": "2018-02-14", "close": 500.205, "volume": 21.0}, {"date": "2018-02-15", "close": 478.7856, "volume": 136.0}, {"date": "2018-02-16", "close": 471.2259, "volume": 44.0}, {"date": "2018-02-20", "close": 485.0854, "volume": 62.0}, {"date": "2018-02-21", "close": 480.0456, "volume": 97.0}, {"date": "2018-02-22", "close": 467.446, "volume": 32.0}, {"date": "2018-02-23", "close": 473.8718, "volume": 16.0}, {"date": "2018-02-26", "close": 516.5845, "volume": 509.0}, {"date": "2018-02-27", "close": 503.9849, "volume": 11.0}, {"date": "2018-02-28", "close": 500.6586, "volume": 45.0}, {"date": "2018-03-01", "close": 483.5735, "volume": 13.0}, {"date": "2018-03-02", "close": 503.9849, "volume": 662.0}, {"date": "2018-03-05", "close": 521.6244, "volume": 297.0}, {"date": "2018-03-06", "close": 524.3585, "volume": 138.0}, {"date": "2018-03-07", "close": 519.1044, "volume": 373.0}, {"date": "2018-03-08", "close": 507.7648, "volume": 90.0}, {"date": "2018-03-09", "close": 507.7648, "volume": 41.0}, {"date": "2018-03-12", "close": 516.5845, "volume": 273.0}, {"date": "2018-03-13", "close": 549.3435, "volume": 178.0}, {"date": "2018-03-14", "close": 512.8046, "volume": 101.0}, {"date": "2018-03-15", "close": 517.8445, "volume": 42.0}, {"date": "2018-03-16", "close": 517.8445, "volume": 111.0}, {"date": "2018-03-19", "close": 507.6388, "volume": 21.0}, {"date": "2018-03-20", "close": 491.3853, "volume": 175.0}, {"date": "2018-03-21", "close": 502.7249, "volume": 78.0}, {"date": "2018-03-22", "close": 511.5447, "volume": 466.0}, {"date": "2018-03-23", "close": 466.186, "volume": 149.0}, {"date": "2018-03-26", "close": 481.3056, "volume": 289.0}, {"date": "2018-03-27", "close": 477.5257, "volume": 351.0}, {"date": "2018-03-28", "close": 443.5067, "volume": 127.0}, {"date": "2018-03-29", "close": 449.8065, "volume": 427.0}, {"date": "2018-04-02", "close": 417.0475, "volume": 199.0}, {"date": "2018-04-03", "close": 385.5484, "volume": 217.0}, {"date": "2018-04-04", "close": 352.7894, "volume": 454.0}, {"date": "2018-04-05", "close": 385.5484, "volume": 115.0}, {"date": "2018-04-06", "close": 367.909, "volume": 110.0}, {"date": "2018-04-09", "close": 403.1879, "volume": 108.0}, {"date": "2018-04-10", "close": 395.6281, "volume": 19.0}, {"date": "2018-04-11", "close": 376.7287, "volume": 15.0}, {"date": "2018-04-12", "close": 377.9887, "volume": 127.0}, {"date": "2018-04-13", "close": 379.2486, "volume": 25.0}, {"date": "2018-04-16", "close": 375.4687, "volume": 33.0}, {"date": "2018-04-17", "close": 383.0285, "volume": 83.0}, {"date": "2018-04-18", "close": 383.0285, "volume": 33.0}, {"date": "2018-04-19", "close": 374.2088, "volume": 28.0}, {"date": "2018-04-20", "close": 380.5086, "volume": 77.0}, {"date": "2018-04-23", "close": 454.8464, "volume": 742.0}, {"date": "2018-04-24", "close": 440.9868, "volume": 489.0}, {"date": "2018-04-25", "close": 427.1272, "volume": 383.0}, {"date": "2018-04-26", "close": 428.3871, "volume": 204.0}, {"date": "2018-04-27", "close": 444.7667, "volume": 119.0}, {"date": "2018-04-30", "close": 396.8881, "volume": 333.0}, {"date": "2018-05-01", "close": 398.1481, "volume": 55.0}, {"date": "2018-05-02", "close": 391.8482, "volume": 46.0}, {"date": "2018-05-03", "close": 393.1082, "volume": 7.0}, {"date": "2018-05-04", "close": 383.0285, "volume": 22.0}, {"date": "2018-05-07", "close": 380.5086, "volume": 21.0}, {"date": "2018-05-08", "close": 369.5469, "volume": 22.0}, {"date": "2018-05-09", "close": 384.2885, "volume": 1125.0}, {"date": "2018-05-10", "close": 408.2278, "volume": 175.0}, {"date": "2018-05-11", "close": 396.8881, "volume": 625.0}, {"date": "2018-05-14", "close": 394.3682, "volume": 122.0}, {"date": "2018-05-15", "close": 390.5883, "volume": 81.0}, {"date": "2018-05-16", "close": 390.5883, "volume": null}, {"date": "2018-05-17", "close": 375.4687, "volume": 373.0}, {"date": "2018-05-18", "close": 371.6888, "volume": 130.0}, {"date": "2018-05-21", "close": 368.5641, "volume": 65.0}, {"date": "2018-05-22", "close": 364.1291, "volume": 457.0}, {"date": "2018-05-23", "close": 362.6297, "volume": 141.0}, {"date": "2018-05-24", "close": 365.3638, "volume": 85.0}, {"date": "2018-05-25", "close": 369.8619, "volume": 54.0}, {"date": "2018-05-29", "close": 360.3492, "volume": 62.0}, {"date": "2018-05-30", "close": 357.8419, "volume": 118.0}, {"date": "2018-05-31", "close": 369.6225, "volume": 914.0}, {"date": "2018-06-01", "close": 374.2466, "volume": 130.0}, {"date": "2018-06-04", "close": 366.7498, "volume": 268.0}, {"date": "2018-06-05", "close": 366.649, "volume": 83.0}, {"date": "2018-06-06", "close": 358.9632, "volume": 287.0}, {"date": "2018-06-07", "close": 356.5693, "volume": 595.0}, {"date": "2018-06-08", "close": 364.1291, "volume": 134.0}, {"date": "2018-06-11", "close": 366.838, "volume": 200.0}, {"date": "2018-06-12", "close": 420.8274, "volume": 6998.0}, {"date": "2018-06-13", "close": 415.7875, "volume": 451.0}, {"date": "2018-06-14", "close": 449.8065, "volume": 993.0}, {"date": "2018-06-15", "close": 418.3075, "volume": 414.0}, {"date": "2018-06-18", "close": 403.1879, "volume": 364.0}, {"date": "2018-06-19", "close": 396.8755, "volume": 164.0}, {"date": "2018-06-20", "close": 396.6991, "volume": 331.0}, {"date": "2018-06-21", "close": 419.9832, "volume": 167.0}, {"date": "2018-06-22", "close": 434.687, "volume": 207.0}, {"date": "2018-06-25", "close": 432.167, "volume": 730.0}, {"date": "2018-06-26", "close": 487.6054, "volume": 3697.0}, {"date": "2018-06-27", "close": 435.8965, "volume": 795.0}, {"date": "2018-06-28", "close": 446.0266, "volume": 729.0}, {"date": "2018-06-29", "close": 457.6687, "volume": 216.0}, {"date": "2018-07-02", "close": 439.0716, "volume": 788.0}, {"date": "2018-07-03", "close": 413.2676, "volume": 125.0}, {"date": "2018-07-05", "close": 414.5276, "volume": 232.0}, {"date": "2018-07-06", "close": 408.2278, "volume": 101.0}, {"date": "2018-07-09", "close": 406.9678, "volume": 291.0}, {"date": "2018-07-10", "close": 384.3011, "volume": 1350.0}, {"date": "2018-07-11", "close": 405.6952, "volume": 582.0}, {"date": "2018-07-12", "close": 417.0475, "volume": 614.0}, {"date": "2018-07-13", "close": 422.0873, "volume": 113.0}, {"date": "2018-07-16", "close": 394.3682, "volume": 221.0}, {"date": "2018-07-17", "close": 386.1532, "volume": 195.0}, {"date": "2018-07-18", "close": 380.5086, "volume": 217.0}, {"date": "2018-07-19", "close": 384.2885, "volume": 99.0}, {"date": "2018-07-20", "close": 386.2918, "volume": 193.0}, {"date": "2018-07-23", "close": 380.0046, "volume": 35.0}, {"date": "2018-07-24", "close": 389.3283, "volume": 101.0}, {"date": "2018-07-25", "close": 383.0285, "volume": 115.0}, {"date": "2018-07-26", "close": 384.2885, "volume": 195.0}, {"date": "2018-07-27", "close": 379.3746, "volume": 39.0}, {"date": "2018-07-30", "close": 377.9887, "volume": 112.0}, {"date": "2018-07-31", "close": 356.1535, "volume": 267.0}, {"date": "2018-08-01", "close": 359.9964, "volume": 70.0}, {"date": "2018-08-02", "close": 359.0892, "volume": 172.0}, {"date": "2018-08-03", "close": 358.5852, "volume": 44.0}, {"date": "2018-08-06", "close": 365.389, "volume": 62.0}, {"date": "2018-08-07", "close": 377.9887, "volume": 263.0}, {"date": "2018-08-08", "close": 376.7161, "volume": 101.0}, {"date": "2018-08-09", "close": 360.3492, "volume": 117.0}, {"date": "2018-08-10", "close": 356.5693, "volume": 46.0}, {"date": "2018-08-13", "close": 356.5693, "volume": 45.0}, {"date": "2018-08-14", "close": 337.6699, "volume": 206.0}, {"date": "2018-08-15", "close": 332.63, "volume": 121.0}, {"date": "2018-08-16", "close": 334.52, "volume": 147.0}, {"date": "2018-08-17", "close": 355.3093, "volume": 253.0}, {"date": "2018-08-20", "close": 338.3125, "volume": 68.0}, {"date": "2018-08-21", "close": 366.649, "volume": 154.0}, {"date": "2018-08-22", "close": 361.6721, "volume": 46.0}, {"date": "2018-08-23", "close": 377.8627, "volume": 203.0}, {"date": "2018-08-24", "close": 360.3492, "volume": 158.0}, {"date": "2018-08-27", "close": 365.389, "volume": 152.0}, {"date": "2018-08-28", "close": 370.9833, "volume": 120.0}, {"date": "2018-08-29", "close": 367.909, "volume": 63.0}, {"date": "2018-08-30", "close": 362.8817, "volume": 83.0}, {"date": "2018-08-31", "close": 359.3412, "volume": 45.0}, {"date": "2018-09-04", "close": 358.8498, "volume": 122.0}, {"date": "2018-09-05", "close": 356.7079, "volume": 64.0}, {"date": "2018-09-06", "close": 355.3093, "volume": 38.0}, {"date": "2018-09-07", "close": 352.9154, "volume": 92.0}, {"date": "2018-09-10", "close": 353.4446, "volume": 6.0}, {"date": "2018-09-11", "close": 350.0301, "volume": 19.0}, {"date": "2018-09-12", "close": 350.0301, "volume": null}, {"date": "2018-09-13", "close": 377.9761, "volume": 163.0}, {"date": "2018-09-14", "close": 373.5788, "volume": 28.0}, {"date": "2018-09-17", "close": 365.9686, "volume": 204.0}, {"date": "2018-09-18", "close": 365.2882, "volume": 16.0}, {"date": "2018-09-19", "close": 378.7068, "volume": 212.0}, {"date": "2018-09-20", "close": 375.7459, "volume": 185.0}, {"date": "2018-09-21", "close": 398.1481, "volume": 258.0}, {"date": "2018-09-24", "close": 381.7685, "volume": 28.0}, {"date": "2018-09-25", "close": 377.9887, "volume": 15.0}, {"date": "2018-09-26", "close": 377.9887, "volume": 212.0}, {"date": "2018-09-27", "close": 377.9887, "volume": 74.0}, {"date": "2018-09-28", "close": 376.7287, "volume": 70.0}, {"date": "2018-10-01", "close": 367.909, "volume": 14.0}, {"date": "2018-10-02", "close": 359.0892, "volume": 181.0}, {"date": "2018-10-03", "close": 359.0892, "volume": 12.0}, {"date": "2018-10-04", "close": 366.649, "volume": 44.0}, {"date": "2018-10-05", "close": 361.5336, "volume": 29.0}, {"date": "2018-10-08", "close": 349.4883, "volume": 86.0}, {"date": "2018-10-09", "close": 346.4896, "volume": 47.0}, {"date": "2018-10-10", "close": 340.1898, "volume": 204.0}, {"date": "2018-10-11", "close": 333.89, "volume": 74.0}, {"date": "2018-10-12", "close": 335.5657, "volume": 5.0}, {"date": "2018-10-15", "close": 333.4364, "volume": 105.0}, {"date": "2018-10-16", "close": 327.5902, "volume": 128.0}, {"date": "2018-10-17", "close": 314.9905, "volume": 188.0}, {"date": "2018-10-18", "close": 303.6509, "volume": 93.0}, {"date": "2018-10-19", "close": 306.0322, "volume": 144.0}, {"date": "2018-10-22", "close": 296.0911, "volume": 167.0}, {"date": "2018-10-23", "close": 289.7913, "volume": 222.0}, {"date": "2018-10-24", "close": 279.7116, "volume": 79.0}, {"date": "2018-10-25", "close": 273.3992, "volume": 40.0}, {"date": "2018-10-26", "close": 271.1565, "volume": 10.0}, {"date": "2018-10-29", "close": 258.2797, "volume": 124.0}, {"date": "2018-10-30", "close": 265.222, "volume": 42.0}, {"date": "2018-10-31", "close": 267.112, "volume": 40.0}, {"date": "2018-11-01", "close": 307.4308, "volume": 1339.0}, {"date": "2018-11-02", "close": 301.131, "volume": 100.0}, {"date": "2018-11-05", "close": 302.3909, "volume": 537.0}, {"date": "2018-11-06", "close": 297.4897, "volume": 76.0}, {"date": "2018-11-07", "close": 322.5503, "volume": 555.0}, {"date": "2018-11-08", "close": 308.6907, "volume": 51.0}, {"date": "2018-11-09", "close": 313.025, "volume": 305.0}, {"date": "2018-11-12", "close": 307.4308, "volume": 47.0}, {"date": "2018-11-13", "close": 303.6509, "volume": 27.0}, {"date": "2018-11-14", "close": 307.4308, "volume": 68.0}, {"date": "2018-11-15", "close": 302.3909, "volume": 54.0}, {"date": "2018-11-16", "close": 301.131, "volume": 74.0}, {"date": "2018-11-19", "close": 301.572, "volume": 28.0}, {"date": "2018-11-20", "close": 296.0911, "volume": 347.0}, {"date": "2018-11-21", "close": 296.0911, "volume": 245.0}, {"date": "2018-11-23", "close": 296.0911, "volume": null}, {"date": "2018-11-26", "close": 283.4915, "volume": 259.0}, {"date": "2018-11-27", "close": 280.9716, "volume": 94.0}, {"date": "2018-11-28", "close": 283.4915, "volume": 116.0}, {"date": "2018-11-29", "close": 294.8312, "volume": 66.0}, {"date": "2018-11-30", "close": 287.2714, "volume": 10.0}, {"date": "2018-12-03", "close": 314.978, "volume": 878.0}, {"date": "2018-12-04", "close": 297.3385, "volume": 42.0}, {"date": "2018-12-06", "close": 278.4516, "volume": 102.0}, {"date": "2018-12-07", "close": 267.112, "volume": 196.0}, {"date": "2018-12-10", "close": 271.5219, "volume": 160.0}, {"date": "2018-12-11", "close": 253.2524, "volume": 387.0}, {"date": "2018-12-12", "close": 267.4648, "volume": 227.0}, {"date": "2018-12-13", "close": 270.8919, "volume": 11.0}, {"date": "2018-12-14", "close": 267.868, "volume": 75.0}, {"date": "2018-12-17", "close": 268.3719, "volume": 519.0}, {"date": "2018-12-18", "close": 265.852, "volume": 91.0}, {"date": "2018-12-19", "close": 262.7021, "volume": 30.0}, {"date": "2018-12-20", "close": 228.0532, "volume": 472.0}, {"date": "2018-12-21", "close": 220.7958, "volume": 99.0}, {"date": "2018-12-24", "close": 207.8938, "volume": 185.0}, {"date": "2018-12-26", "close": 211.6736, "volume": 37.0}, {"date": "2018-12-27", "close": 188.3643, "volume": 230.0}, {"date": "2018-12-28", "close": 208.3347, "volume": 383.0}, {"date": "2018-12-31", "close": 209.0277, "volume": 217.0}, {"date": "2019-01-02", "close": 209.1537, "volume": 33.0}, {"date": "2019-01-03", "close": 220.4934, "volume": 80.0}, {"date": "2019-01-04", "close": 230.5731, "volume": 167.0}, {"date": "2019-01-07", "close": 236.9737, "volume": 112.0}, {"date": "2019-01-08", "close": 233.0678, "volume": 46.0}, {"date": "2019-01-09", "close": 238.1203, "volume": 72.0}, {"date": "2019-01-10", "close": 231.1401, "volume": 50.0}, {"date": "2019-01-11", "close": 225.5332, "volume": 34.0}, {"date": "2019-01-14", "close": 225.5332, "volume": 10.0}, {"date": "2019-01-15", "close": 220.4934, "volume": 64.0}, {"date": "2019-01-16", "close": 221.7533, "volume": 5.0}, {"date": "2019-01-17", "close": 231.8204, "volume": 32.0}, {"date": "2019-01-18", "close": 231.4425, "volume": 48.0}, {"date": "2019-01-22", "close": 235.7767, "volume": 20.0}, {"date": "2019-01-23", "close": 223.0133, "volume": 1.0}, {"date": "2019-01-24", "close": 224.4497, "volume": 26.0}, {"date": "2019-01-25", "close": 219.8634, "volume": 70.0}, {"date": "2019-01-28", "close": 218.2885, "volume": 3.0}, {"date": "2019-01-29", "close": 214.748, "volume": 20.0}, {"date": "2019-01-30", "close": 240.6528, "volume": 10315.0}, {"date": "2019-01-31", "close": 242.8199, "volume": 637.0}, {"date": "2019-02-01", "close": 243.2735, "volume": 253.0}, {"date": "2019-02-04", "close": 229.3005, "volume": 84.0}, {"date": "2019-02-05", "close": 229.9431, "volume": 119.0}, {"date": "2019-02-06", "close": 231.833, "volume": 49.0}, {"date": "2019-02-07", "close": 230.8881, "volume": 214.0}, {"date": "2019-02-08", "close": 229.0863, "volume": 101.0}, {"date": "2019-02-11", "close": 226.9192, "volume": 99.0}, {"date": "2019-02-12", "close": 230.5731, "volume": 30.0}, {"date": "2019-02-13", "close": 221.7533, "volume": 20.0}, {"date": "2019-02-14", "close": 226.9444, "volume": 73.0}, {"date": "2019-02-15", "close": 218.2255, "volume": 174.0}, {"date": "2019-02-19", "close": 226.8184, "volume": 117.0}, {"date": "2019-02-20", "close": 236.0413, "volume": 38.0}, {"date": "2019-02-21", "close": 238.1329, "volume": 12.0}, {"date": "2019-02-22", "close": 233.0174, "volume": 37.0}, {"date": "2019-02-25", "close": 229.4643, "volume": 357.0}, {"date": "2019-02-26", "close": 223.0259, "volume": 26.0}, {"date": "2019-02-27", "close": 223.0133, "volume": 44.0}, {"date": "2019-02-28", "close": 204.1139, "volume": 147.0}, {"date": "2019-03-01", "close": 223.6685, "volume": 117.0}, {"date": "2019-03-04", "close": 235.6129, "volume": 408.0}, {"date": "2019-03-05", "close": 229.3131, "volume": 43.0}, {"date": "2019-03-06", "close": 243.4625, "volume": 37.0}, {"date": "2019-03-07", "close": 238.1329, "volume": 44.0}, {"date": "2019-03-08", "close": 243.1727, "volume": 37.0}, {"date": "2019-03-11", "close": 251.9924, "volume": 304.0}, {"date": "2019-03-12", "close": 249.4725, "volume": 91.0}, {"date": "2019-03-13", "close": 248.2126, "volume": 234.0}, {"date": "2019-03-14", "close": 246.9526, "volume": 1627.0}, {"date": "2019-03-15", "close": 206.6338, "volume": 4253.0}, {"date": "2019-03-18", "close": 201.594, "volume": 2487.0}, {"date": "2019-03-19", "close": 187.7344, "volume": 966.0}, {"date": "2019-03-20", "close": 185.2144, "volume": 385.0}, {"date": "2019-03-21", "close": 188.9943, "volume": 82.0}, {"date": "2019-03-22", "close": 187.7218, "volume": 34.0}, {"date": "2019-03-25", "close": 162.5351, "volume": 1335.0}, {"date": "2019-03-26", "close": 167.575, "volume": 428.0}, {"date": "2019-03-27", "close": 165.055, "volume": 148.0}, {"date": "2019-03-28", "close": 162.5477, "volume": 13.0}, {"date": "2019-03-29", "close": 170.0823, "volume": 179.0}, {"date": "2019-04-01", "close": 176.3947, "volume": 1478.0}, {"date": "2019-04-02", "close": 166.315, "volume": 92.0}, {"date": "2019-04-03", "close": 158.7552, "volume": 540.0}, {"date": "2019-04-04", "close": 161.2752, "volume": 10.0}, {"date": "2019-04-05", "close": 162.5351, "volume": 74.0}, {"date": "2019-04-08", "close": 170.0949, "volume": 273.0}, {"date": "2019-04-09", "close": 175.1221, "volume": 102.0}, {"date": "2019-04-10", "close": 170.1201, "volume": 127.0}, {"date": "2019-04-11", "close": 163.7951, "volume": 242.0}, {"date": "2019-04-12", "close": 162.5351, "volume": 62.0}, {"date": "2019-04-15", "close": 157.4953, "volume": 330.0}, {"date": "2019-04-16", "close": 161.2752, "volume": 20.0}, {"date": "2019-04-17", "close": 165.055, "volume": 2288.0}, {"date": "2019-04-18", "close": 158.7552, "volume": 190.0}, {"date": "2019-04-22", "close": 166.315, "volume": 178.0}, {"date": "2019-04-23", "close": 170.0949, "volume": 296.0}, {"date": "2019-04-24", "close": 167.0332, "volume": 65.0}, {"date": "2019-04-25", "close": 167.575, "volume": 65.0}, {"date": "2019-04-26", "close": 165.5464, "volume": 40.0}, {"date": "2019-04-29", "close": 164.3999, "volume": 33.0}, {"date": "2019-04-30", "close": 162.1193, "volume": 29.0}, {"date": "2019-05-01", "close": 158.7552, "volume": 118.0}, {"date": "2019-05-02", "close": 159.1836, "volume": 128.0}, {"date": "2019-05-03", "close": 157.4953, "volume": 453.0}, {"date": "2019-05-06", "close": 157.3693, "volume": 104.0}, {"date": "2019-05-07", "close": 153.728, "volume": 97.0}, {"date": "2019-05-08", "close": 151.2837, "volume": 63.0}, {"date": "2019-05-09", "close": 154.9754, "volume": 206.0}, {"date": "2019-05-10", "close": 153.7154, "volume": 56.0}, {"date": "2019-05-13", "close": 144.8957, "volume": 215.0}, {"date": "2019-05-14", "close": 148.6755, "volume": 3303.0}, {"date": "2019-05-15", "close": 141.1158, "volume": 850.0}, {"date": "2019-05-16", "close": 113.6486, "volume": 2566.0}, {"date": "2019-05-17", "close": 123.4763, "volume": 473.0}, {"date": "2019-05-20", "close": 117.4285, "volume": 48.0}, {"date": "2019-05-21", "close": 122.8841, "volume": 62.0}, {"date": "2019-05-22", "close": 128.8311, "volume": 266.0}, {"date": "2019-05-23", "close": 124.7363, "volume": 101.0}, {"date": "2019-05-24", "close": 124.8749, "volume": 27.0}, {"date": "2019-05-28", "close": 120.969, "volume": 112.0}, {"date": "2019-05-29", "close": 117.0127, "volume": 28.0}, {"date": "2019-05-30", "close": 114.6566, "volume": 146.0}, {"date": "2019-05-31", "close": 118.4364, "volume": 39.0}, {"date": "2019-06-03", "close": 118.4364, "volume": 7.0}, {"date": "2019-06-04", "close": 117.8065, "volume": 91.0}, {"date": "2019-06-05", "close": 114.644, "volume": 67.0}, {"date": "2019-06-06", "close": 114.1386, "volume": 19.0}, {"date": "2019-06-07", "close": 112.4516, "volume": 114.0}, {"date": "2019-06-10", "close": 109.9065, "volume": 451.0}, {"date": "2019-06-11", "close": 113.1698, "volume": 85.0}, {"date": "2019-06-12", "close": 102.0569, "volume": 16.0}, {"date": "2019-06-13", "close": 103.2791, "volume": 79.0}, {"date": "2019-06-14", "close": 102.0569, "volume": 364.0}, {"date": "2019-06-17", "close": 107.0842, "volume": 154.0}, {"date": "2019-06-18", "close": 118.4364, "volume": 1454.0}, {"date": "2019-06-19", "close": 166.315, "volume": 13790.0}, {"date": "2019-06-20", "close": 170.0949, "volume": 1936.0}, {"date": "2019-06-21", "close": 161.2752, "volume": 245.0}, {"date": "2019-06-24", "close": 141.7205, "volume": 695.0}, {"date": "2019-06-25", "close": 141.7457, "volume": 230.0}, {"date": "2019-06-26", "close": 146.1556, "volume": 156.0}, {"date": "2019-06-27", "close": 175.1347, "volume": 2411.0}, {"date": "2019-06-28", "close": 221.7533, "volume": 164170.0}, {"date": "2019-07-01", "close": 248.2126, "volume": 18569.0}, {"date": "2019-07-02", "close": 239.3928, "volume": 2989.0}, {"date": "2019-07-03", "close": 236.8729, "volume": 1106.0}, {"date": "2019-07-05", "close": 229.3131, "volume": 1376.0}, {"date": "2019-07-08", "close": 236.8729, "volume": 4122.0}, {"date": "2019-07-09", "close": 235.6129, "volume": 782.0}, {"date": "2019-07-10", "close": 234.353, "volume": 1101.0}, {"date": "2019-07-11", "close": 249.4725, "volume": 22984.0}, {"date": "2019-07-12", "close": 255.7723, "volume": 2751.0}, {"date": "2019-07-15", "close": 251.9924, "volume": 1070.0}, {"date": "2019-07-16", "close": 245.6926, "volume": 604.0}, {"date": "2019-07-17", "close": 226.7932, "volume": 1384.0}, {"date": "2019-07-18", "close": 219.2334, "volume": 1258.0}, {"date": "2019-07-19", "close": 228.0532, "volume": 570.0}, {"date": "2019-07-22", "close": 221.7533, "volume": 574.0}, {"date": "2019-07-23", "close": 217.9735, "volume": 620.0}, {"date": "2019-07-24", "close": 233.093, "volume": 934.0}, {"date": "2019-07-25", "close": 240.6528, "volume": 4011.0}, {"date": "2019-07-26", "close": 229.3131, "volume": 943.0}, {"date": "2019-07-29", "close": 229.3131, "volume": 547.0}, {"date": "2019-07-30", "close": 223.0133, "volume": 462.0}, {"date": "2019-07-31", "close": 224.2733, "volume": 759.0}, {"date": "2019-08-01", "close": 216.7135, "volume": 947.0}, {"date": "2019-08-02", "close": 219.2334, "volume": 283.0}, {"date": "2019-08-05", "close": 211.6736, "volume": 312.0}, {"date": "2019-08-06", "close": 205.3738, "volume": 381.0}, {"date": "2019-08-07", "close": 214.1936, "volume": 183.0}, {"date": "2019-08-08", "close": 210.4137, "volume": 46.0}, {"date": "2019-08-09", "close": 214.1936, "volume": 91.0}, {"date": "2019-08-12", "close": 212.3036, "volume": 378.0}, {"date": "2019-08-13", "close": 206.6338, "volume": 651.0}, {"date": "2019-08-14", "close": 192.7742, "volume": 934.0}, {"date": "2019-08-15", "close": 176.3947, "volume": 742.0}, {"date": "2019-08-16", "close": 178.9272, "volume": 105.0}, {"date": "2019-08-19", "close": 166.315, "volume": 172.0}, {"date": "2019-08-20", "close": 195.2941, "volume": 1556.0}, {"date": "2019-08-21", "close": 214.1936, "volume": 511.0}, {"date": "2019-08-22", "close": 201.594, "volume": 292.0}, {"date": "2019-08-23", "close": 194.0342, "volume": 138.0}, {"date": "2019-08-26", "close": 190.2543, "volume": 295.0}, {"date": "2019-08-27", "close": 187.7344, "volume": 82.0}, {"date": "2019-08-28", "close": 186.4744, "volume": 75.0}, {"date": "2019-08-29", "close": 178.9146, "volume": 49.0}, {"date": "2019-08-30", "close": 185.605, "volume": 68.0}, {"date": "2019-09-03", "close": 182.6945, "volume": 43.0}, {"date": "2019-09-04", "close": 183.9545, "volume": 148.0}, {"date": "2019-09-05", "close": 176.3947, "volume": 197.0}, {"date": "2019-09-06", "close": 183.0473, "volume": 108.0}, {"date": "2019-09-09", "close": 176.3947, "volume": 48.0}, {"date": "2019-09-10", "close": 180.8046, "volume": 16.0}, {"date": "2019-09-11", "close": 177.6547, "volume": 189.0}, {"date": "2019-09-12", "close": 188.9943, "volume": 111.0}, {"date": "2019-09-13", "close": 187.7344, "volume": 6551.0}, {"date": "2019-09-16", "close": 212.9336, "volume": 1465.0}, {"date": "2019-09-17", "close": 201.594, "volume": 515.0}, {"date": "2019-09-18", "close": 203.2445, "volume": 86.0}, {"date": "2019-09-19", "close": 195.2941, "volume": 557.0}, {"date": "2019-09-20", "close": 188.9943, "volume": 471.0}, {"date": "2019-09-23", "close": 191.5143, "volume": 327.0}, {"date": "2019-09-24", "close": 188.9943, "volume": 506.0}, {"date": "2019-09-25", "close": 181.4346, "volume": 170.0}, {"date": "2019-09-26", "close": 166.315, "volume": 627.0}, {"date": "2019-09-27", "close": 172.6148, "volume": 320.0}, {"date": "2019-09-30", "close": 173.8874, "volume": 189.0}, {"date": "2019-10-01", "close": 176.3947, "volume": 112.0}, {"date": "2019-10-02", "close": 178.9146, "volume": 109.0}, {"date": "2019-10-03", "close": 182.6945, "volume": 38.0}, {"date": "2019-10-04", "close": 179.9982, "volume": 59.0}, {"date": "2019-10-07", "close": 171.3549, "volume": 11.0}, {"date": "2019-10-08", "close": 180.1746, "volume": 178.0}, {"date": "2019-10-09", "close": 178.9146, "volume": 20.0}, {"date": "2019-10-10", "close": 177.6547, "volume": 112.0}, {"date": "2019-10-11", "close": 172.6148, "volume": 83.0}, {"date": "2019-10-14", "close": 172.5896, "volume": 69.0}, {"date": "2019-10-15", "close": 178.9146, "volume": 37.0}, {"date": "2019-10-16", "close": 184.6223, "volume": 341.0}, {"date": "2019-10-17", "close": 179.4312, "volume": 16.0}, {"date": "2019-10-18", "close": 176.3947, "volume": 89.0}, {"date": "2019-10-21", "close": 178.0957, "volume": 11.0}, {"date": "2019-10-22", "close": 178.0957, "volume": null}, {"date": "2019-10-23", "close": 177.4657, "volume": 32.0}, {"date": "2019-10-24", "close": 176.3947, "volume": 58.0}, {"date": "2019-10-25", "close": 186.4744, "volume": 199.0}, {"date": "2019-10-28", "close": 180.1746, "volume": 118.0}, {"date": "2019-10-29", "close": 175.1347, "volume": 116.0}, {"date": "2019-10-30", "close": 178.9146, "volume": 38.0}, {"date": "2019-10-31", "close": 173.8622, "volume": 98.0}, {"date": "2019-11-01", "close": 172.6148, "volume": 58.0}, {"date": "2019-11-04", "close": 167.575, "volume": 123.0}, {"date": "2019-11-05", "close": 171.3549, "volume": 80.0}, {"date": "2019-11-06", "close": 166.315, "volume": 180.0}, {"date": "2019-11-07", "close": 163.7951, "volume": 82.0}, {"date": "2019-11-08", "close": 168.7341, "volume": 13.0}, {"date": "2019-11-11", "close": 163.1021, "volume": 32.0}, {"date": "2019-11-12", "close": 166.7308, "volume": 27.0}, {"date": "2019-11-13", "close": 147.4156, "volume": 562.0}, {"date": "2019-11-14", "close": 149.9355, "volume": 162.0}, {"date": "2019-11-15", "close": 147.4156, "volume": 186.0}, {"date": "2019-11-18", "close": 146.1556, "volume": 120.0}, {"date": "2019-11-19", "close": 143.4089, "volume": 42.0}, {"date": "2019-11-20", "close": 137.0839, "volume": 213.0}, {"date": "2019-11-21", "close": 134.816, "volume": 235.0}, {"date": "2019-11-22", "close": 137.3359, "volume": 60.0}, {"date": "2019-11-25", "close": 143.6357, "volume": 265.0}, {"date": "2019-11-26", "close": 144.2405, "volume": 71.0}, {"date": "2019-11-27", "close": 138.5958, "volume": 275.0}, {"date": "2019-11-29", "close": 138.5958, "volume": 217.0}, {"date": "2019-12-02", "close": 138.5958, "volume": 131.0}, {"date": "2019-12-03", "close": 138.5958, "volume": 286.0}, {"date": "2019-12-04", "close": 139.8558, "volume": 102.0}, {"date": "2019-12-05", "close": 151.7372, "volume": 231.0}, {"date": "2019-12-06", "close": 139.8558, "volume": 105.0}, {"date": "2019-12-09", "close": 129.7887, "volume": 377.0}, {"date": "2019-12-10", "close": 138.5958, "volume": 182.0}, {"date": "2019-12-11", "close": 138.5958, "volume": 242.0}, {"date": "2019-12-12", "close": 138.5958, "volume": 53.0}, {"date": "2019-12-13", "close": 135.2191, "volume": 31.0}, {"date": "2019-12-16", "close": 140.0448, "volume": 123.0}, {"date": "2019-12-17", "close": 137.3359, "volume": 84.0}, {"date": "2019-12-18", "close": 139.8558, "volume": 64.0}, {"date": "2019-12-19", "close": 141.1032, "volume": 63.0}, {"date": "2019-12-20", "close": 136.5673, "volume": 94.0}, {"date": "2019-12-23", "close": 137.3359, "volume": 602.0}, {"date": "2019-12-24", "close": 133.556, "volume": 49.0}, {"date": "2019-12-26", "close": 132.926, "volume": 275.0}, {"date": "2019-12-27", "close": 132.296, "volume": 257.0}, {"date": "2019-12-30", "close": 125.9836, "volume": 230.0}, {"date": "2019-12-31", "close": 131.0235, "volume": 858.0}, {"date": "2020-01-02", "close": 151.1955, "volume": 564.0}, {"date": "2020-01-03", "close": 148.6755, "volume": 167.0}, {"date": "2020-01-06", "close": 146.1556, "volume": 73.0}, {"date": "2020-01-07", "close": 141.1158, "volume": 20.0}, {"date": "2020-01-08", "close": 153.7154, "volume": 264.0}, {"date": "2020-01-09", "close": 155.7691, "volume": 79.0}, {"date": "2020-01-10", "close": 156.2101, "volume": 354.0}, {"date": "2020-01-13", "close": 146.647, "volume": 277.0}, {"date": "2020-01-14", "close": 147.844, "volume": 276.0}, {"date": "2020-01-15", "close": 144.8957, "volume": 192.0}, {"date": "2020-01-16", "close": 144.8831, "volume": 29.0}, {"date": "2020-01-17", "close": 139.8558, "volume": 102.0}, {"date": "2020-01-21", "close": 144.7697, "volume": 386.0}, {"date": "2020-01-22", "close": 146.1556, "volume": 46.0}, {"date": "2020-01-23", "close": 146.0548, "volume": 62.0}, {"date": "2020-01-24", "close": 146.1556, "volume": 100.0}, {"date": "2020-01-27", "close": 139.8558, "volume": 62.0}, {"date": "2020-01-28", "close": 140.4858, "volume": 17.0}, {"date": "2020-01-29", "close": 146.1556, "volume": 142.0}, {"date": "2020-01-30", "close": 143.6483, "volume": 1353.0}, {"date": "2020-01-31", "close": 149.9355, "volume": 241.0}, {"date": "2020-02-03", "close": 141.5568, "volume": 256.0}, {"date": "2020-02-04", "close": 139.8558, "volume": 232.0}, {"date": "2020-02-05", "close": 150.3261, "volume": 229.0}, {"date": "2020-02-06", "close": 143.9003, "volume": 109.0}, {"date": "2020-02-07", "close": 138.1675, "volume": 154.0}, {"date": "2020-02-10", "close": 134.816, "volume": 239.0}, {"date": "2020-02-11", "close": 132.2834, "volume": 152.0}, {"date": "2020-02-12", "close": 130.6581, "volume": 223.0}, {"date": "2020-02-13", "close": 128.5035, "volume": 141.0}, {"date": "2020-02-14", "close": 133.934, "volume": 225.0}, {"date": "2020-02-18", "close": 132.296, "volume": 5246.0}, {"date": "2020-02-19", "close": 126.538, "volume": 513.0}, {"date": "2020-02-20", "close": 129.1461, "volume": 436.0}, {"date": "2020-02-21", "close": 125.9962, "volume": 165.0}, {"date": "2020-02-24", "close": 124.7237, "volume": 353.0}, {"date": "2020-02-25", "close": 123.4763, "volume": 260.0}, {"date": "2020-02-26", "close": 127.8988, "volume": 42.0}, {"date": "2020-02-27", "close": 117.0839, "volume": 482.0}, {"date": "2020-02-28", "close": 115.7275, "volume": 342.0}, {"date": "2020-03-02", "close": 121.8383, "volume": 14.0}, {"date": "2020-03-03", "close": 123.4763, "volume": 31.0}, {"date": "2020-03-04", "close": 119.6964, "volume": 67.0}, {"date": "2020-03-05", "close": 116.6221, "volume": 159.0}, {"date": "2020-03-06", "close": 110.8767, "volume": 67.0}, {"date": "2020-03-09", "close": 91.9772, "volume": 1089.0}, {"date": "2020-03-10", "close": 90.7173, "volume": 294.0}, {"date": "2020-03-11", "close": 81.9101, "volume": 405.0}, {"date": "2020-03-12", "close": 76.8577, "volume": 562.0}, {"date": "2020-03-13", "close": 66.4882, "volume": 403.0}, {"date": "2020-03-16", "close": 59.5936, "volume": 194.0}, {"date": "2020-03-17", "close": 66.2464, "volume": 141.0}, {"date": "2020-03-18", "close": 60.4348, "volume": 223.0}, {"date": "2020-03-19", "close": 63.8927, "volume": 758.0}, {"date": "2020-03-20", "close": 64.2707, "volume": 79.0}, {"date": "2020-03-23", "close": 61.6374, "volume": 140.0}, {"date": "2020-03-24", "close": 62.4565, "volume": 198.0}, {"date": "2020-03-25", "close": 67.219, "volume": 84.0}, {"date": "2020-03-26", "close": 67.2442, "volume": 126.0}, {"date": "2020-03-27", "close": 66.5134, "volume": 63.0}, {"date": "2020-03-30", "close": 75.1189, "volume": 639.0}, {"date": "2020-03-31", "close": 76.5931, "volume": 137.0}, {"date": "2020-04-01", "close": 90.7173, "volume": 9041.0}, {"date": "2020-04-02", "close": 87.7973, "volume": 1136.0}, {"date": "2020-04-03", "close": 87.6934, "volume": 81.0}, {"date": "2020-04-06", "close": 86.824, "volume": 321.0}, {"date": "2020-04-07", "close": 85.9798, "volume": 69.0}, {"date": "2020-04-08", "close": 85.1608, "volume": 88.0}, {"date": "2020-04-09", "close": 81.8975, "volume": 302.0}, {"date": "2020-04-13", "close": 75.5977, "volume": 259.0}, {"date": "2020-04-14", "close": 78.1177, "volume": 174.0}, {"date": "2020-04-15", "close": 75.5977, "volume": 143.0}, {"date": "2020-04-16", "close": 85.6648, "volume": 431.0}, {"date": "2020-04-17", "close": 84.4175, "volume": 140.0}, {"date": "2020-04-20", "close": 86.0554, "volume": 327.0}, {"date": "2020-04-21", "close": 81.9227, "volume": 116.0}, {"date": "2020-04-22", "close": 86.9374, "volume": 67.0}, {"date": "2020-04-23", "close": 92.5946, "volume": 211.0}, {"date": "2020-04-24", "close": 93.2372, "volume": 82.0}, {"date": "2020-04-27", "close": 109.6167, "volume": 1684.0}, {"date": "2020-04-28", "close": 89.4573, "volume": 4044.0}, {"date": "2020-04-29", "close": 83.1575, "volume": 3358.0}, {"date": "2020-04-30", "close": 76.6057, "volume": 4711.0}, {"date": "2020-05-01", "close": 74.3378, "volume": 1632.0}, {"date": "2020-05-04", "close": 100.797, "volume": 61206.0}, {"date": "2020-05-05", "close": 93.2372, "volume": 14571.0}, {"date": "2020-05-06", "close": 114.1526, "volume": 32192.0}, {"date": "2020-05-07", "close": 112.1366, "volume": 60090.0}, {"date": "2020-05-08", "close": 118.4868, "volume": 32295.0}, {"date": "2020-05-11", "close": 137.3359, "volume": 66073.0}, {"date": "2020-05-12", "close": 124.7363, "volume": 39629.0}, {"date": "2020-05-13", "close": 115.4251, "volume": 27554.0}, {"date": "2020-05-14", "close": 108.1804, "volume": 9229.0}, {"date": "2020-05-15", "close": 101.3703, "volume": 13025.0}, {"date": "2020-05-18", "close": 106.2652, "volume": 18100.0}, {"date": "2020-05-19", "close": 90.7173, "volume": 34929.0}, {"date": "2020-05-20", "close": 95.8831, "volume": 12785.0}, {"date": "2020-05-21", "close": 93.2372, "volume": 10173.0}, {"date": "2020-05-22", "close": 105.8242, "volume": 56409.0}, {"date": "2020-05-26", "close": 119.5704, "volume": 49483.0}, {"date": "2020-05-27", "close": 119.6964, "volume": 50220.0}, {"date": "2020-05-28", "close": 110.8767, "volume": 23403.0}, {"date": "2020-05-29", "close": 105.8242, "volume": 12482.0}, {"date": "2020-06-01", "close": 105.8368, "volume": 10279.0}, {"date": "2020-06-02", "close": 110.8767, "volume": 100421.0}, {"date": "2020-06-03", "close": 110.5491, "volume": 20773.0}, {"date": "2020-06-04", "close": 114.329, "volume": 38203.0}, {"date": "2020-06-05", "close": 138.5958, "volume": 443135.0}, {"date": "2020-06-08", "close": 142.3757, "volume": 64849.0}, {"date": "2020-06-09", "close": 154.9754, "volume": 75437.0}, {"date": "2020-06-10", "close": 144.8957, "volume": 22621.0}, {"date": "2020-06-11", "close": 133.556, "volume": 18189.0}, {"date": "2020-06-12", "close": 141.1158, "volume": 15359.0}, {"date": "2020-06-15", "close": 148.6755, "volume": 34034.0}, {"date": "2020-06-16", "close": 146.1556, "volume": 39824.0}, {"date": "2020-06-17", "close": 143.6357, "volume": 25279.0}, {"date": "2020-06-18", "close": 143.6357, "volume": 15470.0}, {"date": "2020-06-19", "close": 176.3947, "volume": 160054.0}, {"date": "2020-06-22", "close": 199.074, "volume": 122017.0}, {"date": "2020-06-23", "close": 194.0342, "volume": 136402.0}, {"date": "2020-06-24", "close": 191.5143, "volume": 41460.0}, {"date": "2020-06-25", "close": 197.8141, "volume": 36250.0}, {"date": "2020-06-26", "close": 206.6338, "volume": 46536.0}, {"date": "2020-06-29", "close": 211.6736, "volume": 54500.0}, {"date": "2020-06-30", "close": 200.334, "volume": 22459.0}, {"date": "2020-07-01", "close": 194.0342, "volume": 15428.0}, {"date": "2020-07-02", "close": 199.074, "volume": 36605.0}, {"date": "2020-07-06", "close": 207.8938, "volume": 46963.0}, {"date": "2020-07-07", "close": 200.334, "volume": 12947.0}, {"date": "2020-07-08", "close": 199.074, "volume": 22384.0}, {"date": "2020-07-09", "close": 209.1537, "volume": 21134.0}, {"date": "2020-07-10", "close": 207.8938, "volume": 22773.0}, {"date": "2020-07-13", "close": 199.074, "volume": 36368.0}, {"date": "2020-07-14", "close": 192.7742, "volume": 27832.0}, {"date": "2020-07-15", "close": 190.2543, "volume": 13181.0}, {"date": "2020-07-16", "close": 196.5541, "volume": 20755.0}, {"date": "2020-07-17", "close": 203.4839, "volume": 148319.0}, {"date": "2020-07-20", "close": 192.7742, "volume": 24886.0}, {"date": "2020-07-21", "close": 188.9943, "volume": 19435.0}, {"date": "2020-07-22", "close": 185.2144, "volume": 16269.0}, {"date": "2020-07-23", "close": 178.9146, "volume": 27488.0}, {"date": "2020-07-24", "close": 173.8748, "volume": 9844.0}, {"date": "2020-07-27", "close": 176.3947, "volume": 19274.0}, {"date": "2020-07-28", "close": 171.3549, "volume": 6532.0}, {"date": "2020-07-29", "close": 173.8748, "volume": 59619.0}, {"date": "2020-07-30", "close": 175.1347, "volume": 11837.0}, {"date": "2020-07-31", "close": 194.0342, "volume": 83452.0}, {"date": "2020-08-03", "close": 187.7344, "volume": 19658.0}, {"date": "2020-08-04", "close": 187.7344, "volume": 10092.0}, {"date": "2020-08-05", "close": 187.7344, "volume": 13415.0}, {"date": "2020-08-06", "close": 180.1746, "volume": 12197.0}, {"date": "2020-08-07", "close": 173.8748, "volume": 18968.0}, {"date": "2020-08-10", "close": 173.8748, "volume": 15109.0}, {"date": "2020-08-11", "close": 168.8349, "volume": 11493.0}, {"date": "2020-08-12", "close": 154.9754, "volume": 17608.0}, {"date": "2020-08-13", "close": 165.055, "volume": 11451.0}, {"date": "2020-08-14", "close": 151.1955, "volume": 9230.0}, {"date": "2020-08-17", "close": 149.9355, "volume": 8621.0}, {"date": "2020-08-18", "close": 137.3359, "volume": 16234.0}, {"date": "2020-08-19", "close": 148.6755, "volume": 26439.0}, {"date": "2020-08-20", "close": 143.6357, "volume": 13219.0}, {"date": "2020-08-21", "close": 141.1158, "volume": 19834.0}, {"date": "2020-08-24", "close": 125.9962, "volume": 18994.0}, {"date": "2020-08-25", "close": 132.296, "volume": 11442.0}, {"date": "2020-08-26", "close": 136.0759, "volume": 15542.0}, {"date": "2020-08-27", "close": 127.2562, "volume": 13742.0}, {"date": "2020-08-28", "close": 132.296, "volume": 8796.0}, {"date": "2020-08-31", "close": 131.0361, "volume": 8330.0}, {"date": "2020-09-01", "close": 120.9564, "volume": 9034.0}, {"date": "2020-09-02", "close": 124.9631, "volume": 17161.0}, {"date": "2020-09-03", "close": 115.4755, "volume": 7673.0}, {"date": "2020-09-04", "close": 111.6956, "volume": 11733.0}, {"date": "2020-09-08", "close": 110.8767, "volume": 5019.0}, {"date": "2020-09-09", "close": 109.9191, "volume": 3429.0}, {"date": "2020-09-10", "close": 109.4907, "volume": 2959.0}, {"date": "2020-09-11", "close": 108.3567, "volume": 4087.0}, {"date": "2020-09-14", "close": 108.3567, "volume": 3610.0}, {"date": "2020-09-15", "close": 112.1366, "volume": 7966.0}, {"date": "2020-09-16", "close": 111.4437, "volume": 3177.0}, {"date": "2020-09-17", "close": 114.5306, "volume": 6335.0}, {"date": "2020-09-18", "close": 120.213, "volume": 20618.0}, {"date": "2020-09-21", "close": 124.1063, "volume": 13511.0}, {"date": "2020-09-22", "close": 120.7926, "volume": 11063.0}, {"date": "2020-09-23", "close": 111.4311, "volume": 9398.0}, {"date": "2020-09-24", "close": 108.3567, "volume": 11940.0}, {"date": "2020-09-25", "close": 112.1366, "volume": 3734.0}, {"date": "2020-09-28", "close": 108.7725, "volume": 2776.0}, {"date": "2020-09-29", "close": 119.0664, "volume": 10889.0}, {"date": "2020-09-30", "close": 115.6267, "volume": 6825.0}, {"date": "2020-10-01", "close": 116.8111, "volume": 3007.0}, {"date": "2020-10-02", "close": 117.1765, "volume": 13725.0}, {"date": "2020-10-05", "close": 114.6566, "volume": 3174.0}, {"date": "2020-10-06", "close": 110.8767, "volume": 5043.0}, {"date": "2020-10-07", "close": 118.7388, "volume": 20519.0}, {"date": "2020-10-08", "close": 117.1765, "volume": 7021.0}, {"date": "2020-10-09", "close": 122.2037, "volume": 5585.0}, {"date": "2020-10-12", "close": 119.0664, "volume": 3708.0}, {"date": "2020-10-13", "close": 119.0538, "volume": 7501.0}, {"date": "2020-10-14", "close": 115.759, "volume": 4066.0}, {"date": "2020-10-15", "close": 143.6357, "volume": 149922.0}, {"date": "2020-10-16", "close": 129.7761, "volume": 19927.0}, {"date": "2020-10-19", "close": 124.7363, "volume": 8188.0}, {"date": "2020-10-20", "close": 131.0361, "volume": 23983.0}, {"date": "2020-10-21", "close": 132.296, "volume": 38174.0}, {"date": "2020-10-22", "close": 131.0361, "volume": 6722.0}, {"date": "2020-10-23", "close": 136.0759, "volume": 10894.0}, {"date": "2020-10-26", "close": 128.5161, "volume": 6975.0}, {"date": "2020-10-27", "close": 123.5645, "volume": 2977.0}, {"date": "2020-10-28", "close": 115.8031, "volume": 5163.0}, {"date": "2020-10-29", "close": 114.266, "volume": 3289.0}, {"date": "2020-10-30", "close": 108.3567, "volume": 4821.0}, {"date": "2020-11-02", "close": 111.683, "volume": 2730.0}, {"date": "2020-11-03", "close": 113.0564, "volume": 1754.0}, {"date": "2020-11-04", "close": 115.9039, "volume": 43684.0}, {"date": "2020-11-05", "close": 114.6314, "volume": 6572.0}, {"date": "2020-11-06", "close": 114.4637, "volume": 3574.0}, {"date": "2020-11-09", "close": 113.1446, "volume": 6230.0}, {"date": "2020-11-10", "close": 112.1366, "volume": 3781.0}, {"date": "2020-11-11", "close": 112.7666, "volume": 2084.0}, {"date": "2020-11-12", "close": 110.8767, "volume": 3309.0}, {"date": "2020-11-13", "close": 112.6406, "volume": 2524.0}, {"date": "2020-11-16", "close": 116.5339, "volume": 4111.0}, {"date": "2020-11-17", "close": 115.2865, "volume": 3439.0}, {"date": "2020-11-18", "close": 114.644, "volume": 3698.0}, {"date": "2020-11-19", "close": 115.2928, "volume": 5255.0}, {"date": "2020-11-20", "close": 128.5161, "volume": 21518.0}, {"date": "2020-11-23", "close": 168.8349, "volume": 70122.0}, {"date": "2020-11-24", "close": 163.7951, "volume": 62725.0}, {"date": "2020-11-25", "close": 157.4953, "volume": 18656.0}, {"date": "2020-11-27", "close": 152.4554, "volume": 9889.0}, {"date": "2020-11-30", "close": 151.1955, "volume": 13393.0}, {"date": "2020-12-01", "close": 148.6755, "volume": 10903.0}, {"date": "2020-12-02", "close": 147.4156, "volume": 7123.0}, {"date": "2020-12-03", "close": 171.3549, "volume": 28955.0}, {"date": "2020-12-04", "close": 199.074, "volume": 153610.0}, {"date": "2020-12-07", "close": 201.594, "volume": 35642.0}, {"date": "2020-12-08", "close": 207.8938, "volume": 34002.0}, {"date": "2020-12-09", "close": 185.2144, "volume": 24102.0}, {"date": "2020-12-10", "close": 191.5143, "volume": 12259.0}, {"date": "2020-12-11", "close": 217.9735, "volume": 847435.0}, {"date": "2020-12-14", "close": 240.6528, "volume": 55839.0}, {"date": "2020-12-15", "close": 234.353, "volume": 25423.0}, {"date": "2020-12-16", "close": 228.0532, "volume": 16925.0}, {"date": "2020-12-17", "close": 211.6736, "volume": 26527.0}, {"date": "2020-12-18", "close": 221.7533, "volume": 18273.0}, {"date": "2020-12-21", "close": 221.7533, "volume": 28071.0}, {"date": "2020-12-22", "close": 406.9678, "volume": 354180.0}, {"date": "2020-12-23", "close": 724.4783, "volume": 1081461.0}, {"date": "2020-12-24", "close": 632.501, "volume": 201728.0}, {"date": "2020-12-28", "close": 563.2031, "volume": 226065.0}, {"date": "2020-12-29", "close": 578.3226, "volume": 119639.0}, {"date": "2020-12-30", "close": 551.8634, "volume": 64970.0}, {"date": "2020-12-31", "close": 514.0646, "volume": 70013.0}, {"date": "2021-01-04", "close": 544.3037, "volume": 83000.0}, {"date": "2021-01-05", "close": 522.8843, "volume": 40069.0}, {"date": "2021-01-06", "close": 515.3245, "volume": 57034.0}, {"date": "2021-01-07", "close": 573.2828, "volume": 53934.0}, {"date": "2021-01-08", "close": 554.3834, "volume": 45242.0}, {"date": "2021-01-11", "close": 538.0039, "volume": 26741.0}, {"date": "2021-01-12", "close": 516.5845, "volume": 27012.0}, {"date": "2021-01-13", "close": 856.7743, "volume": 813956.0}, {"date": "2021-01-14", "close": 829.0551, "volume": 308433.0}, {"date": "2021-01-15", "close": 985.2904, "volume": 416985.0}, {"date": "2021-01-19", "close": 1258.7022, "volume": 308576.0}, {"date": "2021-01-20", "close": 1161.6851, "volume": 127406.0}, {"date": "2021-01-21", "close": 1131.4461, "volume": 87555.0}, {"date": "2021-01-22", "close": 1150.3455, "volume": 59559.0}, {"date": "2021-01-25", "close": 1107.5068, "volume": 83902.0}, {"date": "2021-01-26", "close": 1273.8218, "volume": 134158.0}, {"date": "2021-01-27", "close": 1116.3265, "volume": 72727.0}, {"date": "2021-01-28", "close": 1093.6472, "volume": 38612.0}, {"date": "2021-01-29", "close": 1030.6491, "volume": 39578.0}, {"date": "2021-02-01", "close": 1043.2487, "volume": 34245.0}, {"date": "2021-02-02", "close": 1087.3474, "volume": 54157.0}, {"date": "2021-02-03", "close": 1121.3664, "volume": 63244.0}, {"date": "2021-02-04", "close": 1184.3645, "volume": 47430.0}, {"date": "2021-02-05", "close": 1159.1652, "volume": 31467.0}, {"date": "2021-02-08", "close": 1257.4423, "volume": 86226.0}, {"date": "2021-02-09", "close": 1329.2601, "volume": 109476.0}, {"date": "2021-02-10", "close": 1426.2772, "volume": 100465.0}, {"date": "2021-02-11", "close": 1310.3607, "volume": 57189.0}, {"date": "2021-02-12", "close": 1315.4005, "volume": 34953.0}, {"date": "2021-02-16", "close": 1259.9622, "volume": 32509.0}, {"date": "2021-02-17", "close": 1203.2639, "volume": 32512.0}, {"date": "2021-02-18", "close": 1088.6073, "volume": 30821.0}, {"date": "2021-02-19", "close": 1142.7857, "volume": 21084.0}, {"date": "2021-02-22", "close": 1009.2297, "volume": 38136.0}, {"date": "2021-02-23", "close": 897.0931, "volume": 57960.0}, {"date": "2021-02-24", "close": 978.9906, "volume": 31493.0}, {"date": "2021-02-25", "close": 861.8141, "volume": 33879.0}, {"date": "2021-02-26", "close": 855.5143, "volume": 30373.0}, {"date": "2021-03-01", "close": 1141.5258, "volume": 204812.0}, {"date": "2021-03-02", "close": 1038.2089, "volume": 94020.0}, {"date": "2021-03-03", "close": 942.4517, "volume": 43526.0}, {"date": "2021-03-04", "close": 792.5162, "volume": 56413.0}, {"date": "2021-03-05", "close": 773.6168, "volume": 74097.0}, {"date": "2021-03-08", "close": 759.7572, "volume": 42502.0}, {"date": "2021-03-09", "close": 856.7743, "volume": 39404.0}, {"date": "2021-03-10", "close": 837.8749, "volume": 30117.0}, {"date": "2021-03-11", "close": 915.9925, "volume": 29128.0}, {"date": "2021-03-12", "close": 976.4707, "volume": 126748.0}, {"date": "2021-03-15", "close": 992.8502, "volume": 23610.0}, {"date": "2021-03-16", "close": 894.5732, "volume": 26691.0}, {"date": "2021-03-17", "close": 967.651, "volume": 21808.0}, {"date": "2021-03-18", "close": 885.7534, "volume": 16049.0}, {"date": "2021-03-19", "close": 904.6529, "volume": 15364.0}, {"date": "2021-03-22", "close": 875.6737, "volume": 12685.0}, {"date": "2021-03-23", "close": 820.2354, "volume": 16240.0}, {"date": "2021-03-24", "close": 733.298, "volume": 27117.0}, {"date": "2021-03-25", "close": 774.8768, "volume": 22613.0}, {"date": "2021-03-26", "close": 763.5371, "volume": 17617.0}, {"date": "2021-03-29", "close": 694.2392, "volume": 12758.0}, {"date": "2021-03-30", "close": 732.038, "volume": 13839.0}, {"date": "2021-03-31", "close": 787.4764, "volume": 12654.0}, {"date": "2021-04-01", "close": 767.317, "volume": 10455.0}, {"date": "2021-04-05", "close": 766.057, "volume": 8636.0}, {"date": "2021-04-06", "close": 764.7971, "volume": 14104.0}, {"date": "2021-04-07", "close": 721.9583, "volume": 8520.0}, {"date": "2021-04-08", "close": 749.6775, "volume": 9292.0}, {"date": "2021-04-09", "close": 716.9185, "volume": 8726.0}, {"date": "2021-04-12", "close": 638.8008, "volume": 16006.0}, {"date": "2021-04-13", "close": 651.4005, "volume": 13412.0}, {"date": "2021-04-14", "close": 661.4802, "volume": 12043.0}, {"date": "2021-04-15", "close": 597.2221, "volume": 25528.0}, {"date": "2021-04-16", "close": 590.9223, "volume": 15226.0}, {"date": "2021-04-19", "close": 549.3435, "volume": 18531.0}, {"date": "2021-04-20", "close": 516.5845, "volume": 17311.0}, {"date": "2021-04-21", "close": 579.5826, "volume": 26574.0}, {"date": "2021-04-22", "close": 584.6225, "volume": 21364.0}, {"date": "2021-04-23", "close": 619.9014, "volume": 28734.0}, {"date": "2021-04-26", "close": 650.1405, "volume": 25403.0}, {"date": "2021-04-27", "close": 627.4612, "volume": 32990.0}, {"date": "2021-04-28", "close": 614.8616, "volume": 34566.0}, {"date": "2021-04-29", "close": 607.3018, "volume": 13714.0}, {"date": "2021-04-30", "close": 584.6225, "volume": 14714.0}, {"date": "2021-05-03", "close": 554.3834, "volume": 13426.0}, {"date": "2021-05-04", "close": 535.4839, "volume": 14097.0}, {"date": "2021-05-05", "close": 525.4042, "volume": 9172.0}, {"date": "2021-05-06", "close": 495.1651, "volume": 15337.0}, {"date": "2021-05-07", "close": 502.7249, "volume": 10869.0}, {"date": "2021-05-10", "close": 449.8065, "volume": 17907.0}, {"date": "2021-05-11", "close": 440.9868, "volume": 21724.0}, {"date": "2021-05-12", "close": 420.8274, "volume": 9279.0}, {"date": "2021-05-13", "close": 398.1481, "volume": 18550.0}, {"date": "2021-05-14", "close": 435.9469, "volume": 11505.0}, {"date": "2021-05-17", "close": 559.4232, "volume": 107457.0}, {"date": "2021-05-18", "close": 490.1253, "volume": 45479.0}, {"date": "2021-05-19", "close": 478.7856, "volume": 13378.0}, {"date": "2021-05-20", "close": 478.7856, "volume": 12973.0}, {"date": "2021-05-21", "close": 488.8653, "volume": 12067.0}, {"date": "2021-05-24", "close": 473.7458, "volume": 8676.0}, {"date": "2021-05-25", "close": 481.3056, "volume": 18439.0}, {"date": "2021-05-26", "close": 520.3644, "volume": 13116.0}, {"date": "2021-05-27", "close": 519.1044, "volume": 10447.0}, {"date": "2021-05-28", "close": 540.5238, "volume": 35085.0}, {"date": "2021-06-01", "close": 560.6832, "volume": 14013.0}, {"date": "2021-06-02", "close": 555.6433, "volume": 11871.0}, {"date": "2021-06-03", "close": 556.9033, "volume": 14633.0}, {"date": "2021-06-04", "close": 560.6832, "volume": 18069.0}, {"date": "2021-06-07", "close": 599.742, "volume": 12023.0}, {"date": "2021-06-08", "close": 623.6813, "volume": 17710.0}, {"date": "2021-06-09", "close": 595.9621, "volume": 44436.0}, {"date": "2021-06-10", "close": 584.6225, "volume": 18912.0}, {"date": "2021-06-11", "close": 603.5219, "volume": 10089.0}, {"date": "2021-06-14", "close": 602.2619, "volume": 13748.0}, {"date": "2021-06-15", "close": 583.3625, "volume": 11065.0}, {"date": "2021-06-16", "close": 593.4422, "volume": 9536.0}, {"date": "2021-06-17", "close": 607.3018, "volume": 16944.0}, {"date": "2021-06-18", "close": 599.742, "volume": 30194.0}, {"date": "2021-06-21", "close": 566.983, "volume": 12177.0}, {"date": "2021-06-22", "close": 580.8426, "volume": 7663.0}, {"date": "2021-06-23", "close": 572.0228, "volume": 9173.0}, {"date": "2021-06-24", "close": 572.0228, "volume": 6278.0}, {"date": "2021-06-25", "close": 556.9033, "volume": 10299.0}, {"date": "2021-06-28", "close": 574.5428, "volume": 8658.0}, {"date": "2021-06-29", "close": 556.9033, "volume": 8207.0}, {"date": "2021-06-30", "close": 535.4839, "volume": 10099.0}, {"date": "2021-07-01", "close": 538.0039, "volume": 14291.0}, {"date": "2021-07-02", "close": 507.7648, "volume": 8906.0}, {"date": "2021-07-06", "close": 512.8046, "volume": 7629.0}, {"date": "2021-07-07", "close": 480.0456, "volume": 8349.0}, {"date": "2021-07-08", "close": 487.6054, "volume": 7775.0}, {"date": "2021-07-09", "close": 497.6851, "volume": 4298.0}, {"date": "2021-07-12", "close": 475.0057, "volume": 6816.0}, {"date": "2021-07-13", "close": 456.1063, "volume": 5619.0}, {"date": "2021-07-14", "close": 437.2069, "volume": 6602.0}, {"date": "2021-07-15", "close": 432.167, "volume": 6818.0}, {"date": "2021-07-16", "close": 427.1272, "volume": 5522.0}, {"date": "2021-07-19", "close": 417.0475, "volume": 9914.0}, {"date": "2021-07-20", "close": 439.7268, "volume": 8026.0}, {"date": "2021-07-21", "close": 456.1063, "volume": 5979.0}, {"date": "2021-07-22", "close": 447.2866, "volume": 22844.0}, {"date": "2021-07-23", "close": 434.687, "volume": 7155.0}, {"date": "2021-07-26", "close": 439.7268, "volume": 8107.0}, {"date": "2021-07-27", "close": 420.8274, "volume": 7800.0}, {"date": "2021-07-28", "close": 448.5465, "volume": 6938.0}, {"date": "2021-07-29", "close": 440.9868, "volume": 5669.0}, {"date": "2021-07-30", "close": 438.4668, "volume": 7248.0}, {"date": "2021-08-02", "close": 444.7667, "volume": 8011.0}, {"date": "2021-08-03", "close": 437.2069, "volume": 5431.0}, {"date": "2021-08-04", "close": 429.6471, "volume": 7544.0}, {"date": "2021-08-05", "close": 440.9868, "volume": 6705.0}, {"date": "2021-08-06", "close": 458.6262, "volume": 5077.0}, {"date": "2021-08-09", "close": 458.6262, "volume": 5257.0}, {"date": "2021-08-10", "close": 451.0665, "volume": 4656.0}, {"date": "2021-08-11", "close": 442.2467, "volume": 5008.0}, {"date": "2021-08-12", "close": 435.9469, "volume": 3153.0}, {"date": "2021-08-13", "close": 418.3075, "volume": 4228.0}, {"date": "2021-08-16", "close": 398.1481, "volume": 6290.0}, {"date": "2021-08-17", "close": 380.5086, "volume": 14299.0}, {"date": "2021-08-18", "close": 385.5484, "volume": 7360.0}, {"date": "2021-08-19", "close": 365.389, "volume": 7622.0}, {"date": "2021-08-20", "close": 372.9488, "volume": 5388.0}, {"date": "2021-08-23", "close": 400.668, "volume": 5733.0}, {"date": "2021-08-24", "close": 408.2278, "volume": 6078.0}, {"date": "2021-08-25", "close": 414.5276, "volume": 14511.0}, {"date": "2021-08-26", "close": 399.408, "volume": 4217.0}, {"date": "2021-08-27", "close": 408.2278, "volume": 4458.0}, {"date": "2021-08-30", "close": 404.4479, "volume": 4687.0}, {"date": "2021-08-31", "close": 410.7477, "volume": 5098.0}, {"date": "2021-09-01", "close": 406.9678, "volume": 5441.0}, {"date": "2021-09-02", "close": 406.9678, "volume": 3751.0}, {"date": "2021-09-03", "close": 400.668, "volume": 3254.0}, {"date": "2021-09-07", "close": 401.9279, "volume": 9420.0}, {"date": "2021-09-08", "close": 394.3682, "volume": 14845.0}, {"date": "2021-09-09", "close": 390.5883, "volume": 7859.0}, {"date": "2021-09-10", "close": 393.1082, "volume": 4567.0}, {"date": "2021-09-13", "close": 395.6281, "volume": 11884.0}, {"date": "2021-09-14", "close": 391.8482, "volume": 13952.0}, {"date": "2021-09-15", "close": 390.5883, "volume": 12814.0}, {"date": "2021-09-16", "close": 390.5883, "volume": 15187.0}, {"date": "2021-09-17", "close": 399.408, "volume": 6613.0}, {"date": "2021-09-20", "close": 355.3093, "volume": 18193.0}, {"date": "2021-09-21", "close": 376.7287, "volume": 13960.0}, {"date": "2021-09-22", "close": 386.8084, "volume": 7839.0}, {"date": "2021-09-23", "close": 389.3283, "volume": 11514.0}, {"date": "2021-09-24", "close": 390.5883, "volume": 13435.0}, {"date": "2021-09-27", "close": 409.4877, "volume": 15630.0}, {"date": "2021-09-28", "close": 395.6281, "volume": 11318.0}, {"date": "2021-09-29", "close": 377.9887, "volume": 13716.0}, {"date": "2021-09-30", "close": 394.3682, "volume": 18705.0}, {"date": "2021-10-01", "close": 379.2486, "volume": 14436.0}, {"date": "2021-10-04", "close": 364.1291, "volume": 10781.0}, {"date": "2021-10-05", "close": 359.0892, "volume": 10721.0}, {"date": "2021-10-06", "close": 351.5295, "volume": 5036.0}, {"date": "2021-10-07", "close": 364.1291, "volume": 5521.0}, {"date": "2021-10-08", "close": 359.0892, "volume": 7320.0}, {"date": "2021-10-11", "close": 350.2695, "volume": 5076.0}, {"date": "2021-10-12", "close": 359.0892, "volume": 2947.0}, {"date": "2021-10-13", "close": 357.8293, "volume": 5080.0}, {"date": "2021-10-14", "close": 369.1689, "volume": 6585.0}, {"date": "2021-10-15", "close": 356.5693, "volume": 4747.0}, {"date": "2021-10-18", "close": 354.0494, "volume": 10974.0}, {"date": "2021-10-19", "close": 367.909, "volume": 6073.0}, {"date": "2021-10-20", "close": 366.649, "volume": 4075.0}, {"date": "2021-10-21", "close": 367.909, "volume": 7664.0}, {"date": "2021-10-22", "close": 413.2676, "volume": 68027.0}, {"date": "2021-10-25", "close": 410.7477, "volume": 63998.0}, {"date": "2021-10-26", "close": 389.3283, "volume": 76984.0}, {"date": "2021-10-27", "close": 375.4687, "volume": 21783.0}, {"date": "2021-10-28", "close": 390.5883, "volume": 16082.0}, {"date": "2021-10-29", "close": 384.2885, "volume": 14517.0}, {"date": "2021-11-01", "close": 415.7875, "volume": 25757.0}, {"date": "2021-11-02", "close": 404.4479, "volume": 11636.0}, {"date": "2021-11-03", "close": 404.4479, "volume": 7676.0}, {"date": "2021-11-04", "close": 390.5883, "volume": 6613.0}, {"date": "2021-11-05", "close": 371.6888, "volume": 10461.0}, {"date": "2021-11-08", "close": 391.8482, "volume": 10206.0}, {"date": "2021-11-09", "close": 383.0285, "volume": 8330.0}, {"date": "2021-11-10", "close": 359.0892, "volume": 14599.0}, {"date": "2021-11-11", "close": 359.0892, "volume": 5433.0}, {"date": "2021-11-12", "close": 359.0892, "volume": 6879.0}, {"date": "2021-11-15", "close": 375.4687, "volume": 13649.0}, {"date": "2021-11-16", "close": 369.1689, "volume": 7323.0}, {"date": "2021-11-17", "close": 346.4896, "volume": 8777.0}, {"date": "2021-11-18", "close": 318.7704, "volume": 15558.0}, {"date": "2021-11-19", "close": 316.2505, "volume": 5879.0}, {"date": "2021-11-22", "close": 301.131, "volume": 10288.0}, {"date": "2021-11-23", "close": 292.3112, "volume": 14691.0}, {"date": "2021-11-24", "close": 306.1708, "volume": 8534.0}, {"date": "2021-11-26", "close": 303.6509, "volume": 4369.0}, {"date": "2021-11-29", "close": 283.4915, "volume": 12607.0}, {"date": "2021-11-30", "close": 275.9317, "volume": 17430.0}, {"date": "2021-12-01", "close": 251.9924, "volume": 19397.0}, {"date": "2021-12-02", "close": 264.5921, "volume": 14182.0}, {"date": "2021-12-03", "close": 238.1329, "volume": 16017.0}, {"date": "2021-12-06", "close": 248.2126, "volume": 15099.0}, {"date": "2021-12-07", "close": 262.0721, "volume": 10934.0}, {"date": "2021-12-08", "close": 274.6718, "volume": 8130.0}, {"date": "2021-12-09", "close": 253.2524, "volume": 6775.0}, {"date": "2021-12-10", "close": 246.9526, "volume": 9181.0}, {"date": "2021-12-13", "close": 248.2126, "volume": 15815.0}, {"date": "2021-12-14", "close": 235.6129, "volume": 13400.0}, {"date": "2021-12-15", "close": 253.2524, "volume": 12946.0}, {"date": "2021-12-16", "close": 233.093, "volume": 14396.0}, {"date": "2021-12-17", "close": 235.6129, "volume": 27589.0}, {"date": "2021-12-20", "close": 228.0532, "volume": 10620.0}, {"date": "2021-12-21", "close": 234.353, "volume": 9163.0}, {"date": "2021-12-22", "close": 233.093, "volume": 5265.0}, {"date": "2021-12-23", "close": 235.6129, "volume": 5889.0}, {"date": "2021-12-27", "close": 226.7932, "volume": 11219.0}, {"date": "2021-12-28", "close": 219.2334, "volume": 7467.0}, {"date": "2021-12-29", "close": 216.7135, "volume": 9413.0}, {"date": "2021-12-30", "close": 219.2334, "volume": 12792.0}, {"date": "2021-12-31", "close": 214.1936, "volume": 8588.0}, {"date": "2022-01-03", "close": 230.5731, "volume": 7563.0}, {"date": "2022-01-04", "close": 224.2733, "volume": 4425.0}, {"date": "2022-01-05", "close": 209.1537, "volume": 9029.0}, {"date": "2022-01-06", "close": 206.6338, "volume": 5757.0}, {"date": "2022-01-07", "close": 209.1537, "volume": 4925.0}, {"date": "2022-01-10", "close": 200.334, "volume": 15787.0}, {"date": "2022-01-11", "close": 210.4137, "volume": 7216.0}, {"date": "2022-01-12", "close": 207.8938, "volume": 6001.0}, {"date": "2022-01-13", "close": 197.8141, "volume": 5514.0}, {"date": "2022-01-14", "close": 206.6338, "volume": 6903.0}, {"date": "2022-01-18", "close": 200.334, "volume": 8825.0}, {"date": "2022-01-19", "close": 195.2941, "volume": 5868.0}, {"date": "2022-01-20", "close": 190.2543, "volume": 5616.0}, {"date": "2022-01-21", "close": 176.3947, "volume": 7378.0}, {"date": "2022-01-24", "close": 173.8748, "volume": 10961.0}, {"date": "2022-01-25", "close": 166.315, "volume": 4343.0}, {"date": "2022-01-26", "close": 163.7951, "volume": 4530.0}, {"date": "2022-01-27", "close": 148.6755, "volume": 5104.0}, {"date": "2022-01-28", "close": 157.4953, "volume": 4662.0}, {"date": "2022-01-31", "close": 186.4744, "volume": 7181.0}, {"date": "2022-02-01", "close": 191.5143, "volume": 4230.0}, {"date": "2022-02-02", "close": 177.6547, "volume": 3570.0}, {"date": "2022-02-03", "close": 165.055, "volume": 2753.0}, {"date": "2022-02-04", "close": 170.0949, "volume": 1958.0}, {"date": "2022-02-07", "close": 171.3549, "volume": 2559.0}, {"date": "2022-02-08", "close": 173.8748, "volume": 2564.0}, {"date": "2022-02-09", "close": 177.6547, "volume": 2397.0}, {"date": "2022-02-10", "close": 170.0949, "volume": 2364.0}, {"date": "2022-02-11", "close": 160.0152, "volume": 3280.0}, {"date": "2022-02-14", "close": 156.2353, "volume": 2214.0}, {"date": "2022-02-15", "close": 165.055, "volume": 2877.0}, {"date": "2022-02-16", "close": 170.0949, "volume": 2796.0}, {"date": "2022-02-17", "close": 160.0152, "volume": 2171.0}, {"date": "2022-02-18", "close": 154.9754, "volume": 2744.0}, {"date": "2022-02-22", "close": 149.9355, "volume": 2592.0}, {"date": "2022-02-23", "close": 147.4156, "volume": 11484.0}, {"date": "2022-02-24", "close": 153.7154, "volume": 4314.0}, {"date": "2022-02-25", "close": 160.0152, "volume": 3239.0}, {"date": "2022-02-28", "close": 153.7154, "volume": 5358.0}, {"date": "2022-03-01", "close": 147.4156, "volume": 3353.0}, {"date": "2022-03-02", "close": 149.3055, "volume": 5409.0}, {"date": "2022-03-03", "close": 139.8558, "volume": 3653.0}, {"date": "2022-03-04", "close": 133.556, "volume": 3679.0}, {"date": "2022-03-07", "close": 131.0361, "volume": 3204.0}, {"date": "2022-03-08", "close": 143.6357, "volume": 14687.0}, {"date": "2022-03-09", "close": 139.8558, "volume": 5153.0}, {"date": "2022-03-10", "close": 138.5958, "volume": 1924.0}, {"date": "2022-03-11", "close": 132.296, "volume": 3681.0}, {"date": "2022-03-14", "close": 122.2037, "volume": 4246.0}, {"date": "2022-03-15", "close": 125.9962, "volume": 3241.0}, {"date": "2022-03-16", "close": 141.1158, "volume": 5771.0}, {"date": "2022-03-17", "close": 143.6357, "volume": 2577.0}, {"date": "2022-03-18", "close": 146.1556, "volume": 2986.0}, {"date": "2022-03-21", "close": 142.3757, "volume": 2125.0}, {"date": "2022-03-22", "close": 151.1955, "volume": 3810.0}, {"date": "2022-03-23", "close": 148.6755, "volume": 2609.0}, {"date": "2022-03-24", "close": 146.1556, "volume": 1906.0}, {"date": "2022-03-25", "close": 143.6357, "volume": 3123.0}, {"date": "2022-03-28", "close": 142.3757, "volume": 2271.0}, {"date": "2022-03-29", "close": 151.1955, "volume": 4052.0}, {"date": "2022-03-30", "close": 142.3757, "volume": 3058.0}, {"date": "2022-03-31", "close": 139.8558, "volume": 8904.0}, {"date": "2022-04-01", "close": 131.0361, "volume": 8868.0}, {"date": "2022-04-04", "close": 137.3359, "volume": 4204.0}, {"date": "2022-04-05", "close": 132.296, "volume": 4447.0}, {"date": "2022-04-06", "close": 127.2562, "volume": 3036.0}, {"date": "2022-04-07", "close": 123.3503, "volume": 2786.0}, {"date": "2022-04-08", "close": 123.6023, "volume": 3732.0}, {"date": "2022-04-11", "close": 120.9564, "volume": 4575.0}, {"date": "2022-04-12", "close": 120.1878, "volume": 2668.0}, {"date": "2022-04-13", "close": 123.7031, "volume": 1913.0}, {"date": "2022-04-14", "close": 120.5154, "volume": 2144.0}, {"date": "2022-04-18", "close": 116.1685, "volume": 3391.0}, {"date": "2022-04-19", "close": 115.9291, "volume": 3451.0}, {"date": "2022-04-20", "close": 114.6692, "volume": 1382.0}, {"date": "2022-04-21", "close": 108.319, "volume": 2311.0}, {"date": "2022-04-22", "close": 105.8368, "volume": 1211.0}, {"date": "2022-04-25", "close": 105.8494, "volume": 1631.0}, {"date": "2022-04-26", "close": 98.9952, "volume": 2432.0}, {"date": "2022-04-27", "close": 100.797, "volume": 1396.0}, {"date": "2022-04-28", "close": 102.0569, "volume": 1314.0}, {"date": "2022-04-29", "close": 97.5841, "volume": 1665.0}, {"date": "2022-05-02", "close": 98.8566, "volume": 1399.0}, {"date": "2022-05-03", "close": 100.293, "volume": 1950.0}, {"date": "2022-05-04", "close": 106.4668, "volume": 3781.0}, {"date": "2022-05-05", "close": 101.364, "volume": 1336.0}, {"date": "2022-05-06", "close": 99.4992, "volume": 2727.0}, {"date": "2022-05-09", "close": 86.32, "volume": 2651.0}, {"date": "2022-05-10", "close": 83.6615, "volume": 3603.0}, {"date": "2022-05-11", "close": 74.3378, "volume": 5839.0}, {"date": "2022-05-12", "close": 68.038, "volume": 11687.0}, {"date": "2022-05-13", "close": 69.7641, "volume": 19983.0}, {"date": "2022-05-16", "close": 76.0639, "volume": 13970.0}, {"date": "2022-05-17", "close": 85.1356, "volume": 8505.0}, {"date": "2022-05-18", "close": 87.7942, "volume": 5336.0}, {"date": "2022-05-19", "close": 96.8911, "volume": 4157.0}, {"date": "2022-05-20", "close": 97.9243, "volume": 5515.0}, {"date": "2022-05-23", "close": 119.9862, "volume": 23134.0}, {"date": "2022-05-24", "close": 111.8972, "volume": 6116.0}, {"date": "2022-05-25", "close": 109.0119, "volume": 7156.0}, {"date": "2022-05-26", "close": 103.3799, "volume": 2808.0}, {"date": "2022-05-27", "close": 109.4277, "volume": 3798.0}, {"date": "2022-05-31", "close": 103.5689, "volume": 3310.0}, {"date": "2022-06-01", "close": 98.8818, "volume": 2644.0}, {"date": "2022-06-02", "close": 103.3169, "volume": 1908.0}, {"date": "2022-06-03", "close": 100.2426, "volume": 1241.0}, {"date": "2022-06-06", "close": 101.1246, "volume": 961.0}, {"date": "2022-06-07", "close": 99.915, "volume": 2507.0}, {"date": "2022-06-08", "close": 101.427, "volume": 1206.0}, {"date": "2022-06-09", "close": 96.9037, "volume": 948.0}, {"date": "2022-06-10", "close": 90.1503, "volume": 1254.0}, {"date": "2022-06-13", "close": 76.4167, "volume": 4035.0}, {"date": "2022-06-14", "close": 75.6229, "volume": 4350.0}, {"date": "2022-06-15", "close": 73.0904, "volume": 5485.0}, {"date": "2022-06-16", "close": 64.9637, "volume": 5549.0}, {"date": "2022-06-17", "close": 61.146, "volume": 32140.0}, {"date": "2022-06-21", "close": 71.7674, "volume": 5135.0}, {"date": "2022-06-22", "close": 75.3331, "volume": 3721.0}, {"date": "2022-06-23", "close": 86.3074, "volume": 4472.0}, {"date": "2022-06-24", "close": 89.4573, "volume": 2454.0}, {"date": "2022-06-27", "close": 89.2935, "volume": 3359.0}, {"date": "2022-06-28", "close": 83.2457, "volume": 2237.0}, {"date": "2022-06-29", "close": 81.0534, "volume": 1211.0}, {"date": "2022-06-30", "close": 78.1933, "volume": 843.0}, {"date": "2022-07-01", "close": 84.5183, "volume": 1017.0}, {"date": "2022-07-05", "close": 81.8975, "volume": 869.0}, {"date": "2022-07-06", "close": 80.9652, "volume": 733.0}, {"date": "2022-07-07", "close": 89.4699, "volume": 1585.0}, {"date": "2022-07-08", "close": 85.6774, "volume": 3044.0}, {"date": "2022-07-11", "close": 84.4175, "volume": 897.0}, {"date": "2022-07-12", "close": 84.9845, "volume": 435.0}, {"date": "2022-07-13", "close": 81.9731, "volume": 691.0}, {"date": "2022-07-14", "close": 81.6582, "volume": 617.0}, {"date": "2022-07-15", "close": 82.0109, "volume": 835.0}, {"date": "2022-07-18", "close": 82.7165, "volume": 1287.0}, {"date": "2022-07-19", "close": 85.7656, "volume": 774.0}, {"date": "2022-07-20", "close": 88.1974, "volume": 1152.0}, {"date": "2022-07-21", "close": 87.7215, "volume": 1160.0}, {"date": "2022-07-22", "close": 87.3154, "volume": 1361.0}, {"date": "2022-07-25", "close": 81.2676, "volume": 1023.0}, {"date": "2022-07-26", "close": 75.5977, "volume": 1189.0}, {"date": "2022-07-27", "close": 77.8027, "volume": 733.0}, {"date": "2022-07-28", "close": 75.5977, "volume": 827.0}, {"date": "2022-07-29", "close": 75.4339, "volume": 1221.0}, {"date": "2022-08-01", "close": 79.7178, "volume": 891.0}, {"date": "2022-08-02", "close": 78.1933, "volume": 904.0}, {"date": "2022-08-03", "close": 81.381, "volume": 795.0}, {"date": "2022-08-04", "close": 81.8975, "volume": 1139.0}, {"date": "2022-08-05", "close": 81.8974, "volume": 921.0}, {"date": "2022-08-08", "close": 86.7106, "volume": 3012.0}, {"date": "2022-08-09", "close": 86.0554, "volume": 2463.0}, {"date": "2022-08-10", "close": 91.7252, "volume": 2716.0}, {"date": "2022-08-11", "close": 103.0775, "volume": 5311.0}, {"date": "2022-08-12", "close": 114.6566, "volume": 5412.0}, {"date": "2022-08-15", "close": 114.518, "volume": 2092.0}, {"date": "2022-08-16", "close": 103.3169, "volume": 4486.0}, {"date": "2022-08-17", "close": 101.6034, "volume": 1594.0}, {"date": "2022-08-18", "close": 100.7844, "volume": 920.0}, {"date": "2022-08-19", "close": 92.6198, "volume": 2021.0}, {"date": "2022-08-22", "close": 89.4573, "volume": 1064.0}, {"date": "2022-08-23", "close": 90.5913, "volume": 899.0}, {"date": "2022-08-24", "close": 96.7525, "volume": 1020.0}, {"date": "2022-08-25", "close": 97.0171, "volume": 1045.0}, {"date": "2022-08-26", "close": 92.015, "volume": 695.0}, {"date": "2022-08-29", "close": 88.1848, "volume": 1045.0}, {"date": "2022-08-30", "close": 85.3498, "volume": 1122.0}, {"date": "2022-08-31", "close": 86.6728, "volume": 592.0}, {"date": "2022-09-01", "close": 82.1747, "volume": 1109.0}, {"date": "2022-09-02", "close": 81.6582, "volume": 913.0}, {"date": "2022-09-06", "close": 80.2596, "volume": 486.0}, {"date": "2022-09-07", "close": 82.1495, "volume": 1135.0}, {"date": "2022-09-08", "close": 90.5913, "volume": 895.0}, {"date": "2022-09-09", "close": 87.0635, "volume": 590.0}, {"date": "2022-09-12", "close": 87.6052, "volume": 1109.0}, {"date": "2022-09-13", "close": 82.2629, "volume": 993.0}, {"date": "2022-09-14", "close": 82.5905, "volume": 933.0}, {"date": "2022-09-15", "close": 81.3936, "volume": 663.0}, {"date": "2022-09-16", "close": 78.8988, "volume": 1288.0}, {"date": "2022-09-19", "close": 78.8106, "volume": 653.0}, {"date": "2022-09-20", "close": 78.0295, "volume": 692.0}, {"date": "2022-09-21", "close": 79.3776, "volume": 1323.0}, {"date": "2022-09-22", "close": 72.473, "volume": 1540.0}, {"date": "2022-09-23", "close": 66.9292, "volume": 2923.0}, {"date": "2022-09-26", "close": 65.9716, "volume": 838.0}, {"date": "2022-09-27", "close": 70.5579, "volume": 768.0}, {"date": "2022-09-28", "close": 73.0778, "volume": 1249.0}, {"date": "2022-09-29", "close": 67.471, "volume": 1636.0}, {"date": "2022-09-30", "close": 66.2236, "volume": 572.0}, {"date": "2022-10-03", "close": 67.3828, "volume": 970.0}, {"date": "2022-10-04", "close": 71.0619, "volume": 793.0}, {"date": "2022-10-05", "close": 70.6839, "volume": 367.0}, {"date": "2022-10-06", "close": 68.5041, "volume": 1874.0}, {"date": "2022-10-07", "close": 68.4411, "volume": 1146.0}, {"date": "2022-10-10", "close": 64.2581, "volume": 811.0}, {"date": "2022-10-11", "close": 64.4345, "volume": 881.0}, {"date": "2022-10-12", "close": 66.2488, "volume": 734.0}, {"date": "2022-10-13", "close": 65.3416, "volume": 754.0}, {"date": "2022-10-14", "close": 64.7495, "volume": 375.0}, {"date": "2022-10-17", "close": 64.5227, "volume": 564.0}, {"date": "2022-10-18", "close": 63.8297, "volume": 752.0}, {"date": "2022-10-19", "close": 63.6785, "volume": 795.0}, {"date": "2022-10-20", "close": 63.8045, "volume": 939.0}, {"date": "2022-10-21", "close": 65.518, "volume": 663.0}, {"date": "2022-10-24", "close": 64.2581, "volume": 956.0}, {"date": "2022-10-25", "close": 68.0506, "volume": 1251.0}, {"date": "2022-10-26", "close": 71.2131, "volume": 2069.0}, {"date": "2022-10-27", "close": 77.5003, "volume": 1636.0}, {"date": "2022-10-28", "close": 76.5175, "volume": 1277.0}, {"date": "2022-10-31", "close": 73.0778, "volume": 666.0}, {"date": "2022-11-01", "close": 71.0367, "volume": 797.0}, {"date": "2022-11-02", "close": 69.2979, "volume": 560.0}, {"date": "2022-11-03", "close": 68.1514, "volume": 786.0}, {"date": "2022-11-04", "close": 66.463, "volume": 816.0}, {"date": "2022-11-07", "close": 66.8788, "volume": 1093.0}, {"date": "2022-11-08", "close": 64.5794, "volume": 576.0}, {"date": "2022-11-09", "close": 62.1161, "volume": 1340.0}, {"date": "2022-11-10", "close": 63.0485, "volume": 1230.0}, {"date": "2022-11-11", "close": 69.2979, "volume": 1468.0}, {"date": "2022-11-14", "close": 67.4836, "volume": 743.0}, {"date": "2022-11-15", "close": 68.1766, "volume": 989.0}, {"date": "2022-11-16", "close": 90.7047, "volume": 47795.0}, {"date": "2022-11-17", "close": 104.5769, "volume": 16205.0}, {"date": "2022-11-18", "close": 103.3169, "volume": 12035.0}, {"date": "2022-11-21", "close": 85.8286, "volume": 9527.0}, {"date": "2022-11-22", "close": 84.1529, "volume": 2265.0}, {"date": "2022-11-23", "close": 84.4175, "volume": 1553.0}, {"date": "2022-11-25", "close": 84.7955, "volume": 777.0}, {"date": "2022-11-28", "close": 85.0474, "volume": 1917.0}, {"date": "2022-11-29", "close": 83.1449, "volume": 902.0}, {"date": "2022-11-30", "close": 83.1575, "volume": 1438.0}, {"date": "2022-12-01", "close": 83.8001, "volume": 1154.0}, {"date": "2022-12-02", "close": 82.5653, "volume": 841.0}, {"date": "2022-12-05", "close": 82.0613, "volume": 986.0}, {"date": "2022-12-06", "close": 75.6103, "volume": 1682.0}, {"date": "2022-12-07", "close": 75.7867, "volume": 1128.0}, {"date": "2022-12-08", "close": 72.2714, "volume": 959.0}, {"date": "2022-12-09", "close": 73.7204, "volume": 487.0}, {"date": "2022-12-12", "close": 70.5579, "volume": 879.0}, {"date": "2022-12-13", "close": 69.3987, "volume": 1347.0}, {"date": "2022-12-14", "close": 66.7906, "volume": 1172.0}, {"date": "2022-12-15", "close": 63.0359, "volume": 1028.0}, {"date": "2022-12-16", "close": 66.778, "volume": 1240.0}, {"date": "2022-12-19", "close": 64.8755, "volume": 1843.0}, {"date": "2022-12-20", "close": 63.5374, "volume": 1828.0}, {"date": "2022-12-21", "close": 64.1321, "volume": 1307.0}, {"date": "2022-12-22", "close": 64.2581, "volume": 1324.0}, {"date": "2022-12-23", "close": 64.2581, "volume": 1448.0}, {"date": "2022-12-27", "close": 60.138, "volume": 2371.0}, {"date": "2022-12-28", "close": 58.374, "volume": 1705.0}, {"date": "2022-12-29", "close": 56.6983, "volume": 4035.0}, {"date": "2022-12-30", "close": 53.435, "volume": 2849.0}, {"date": "2023-01-03", "close": 58.1977, "volume": 1740.0}, {"date": "2023-01-04", "close": 63.0233, "volume": 1800.0}, {"date": "2023-01-05", "close": 65.518, "volume": 905.0}, {"date": "2023-01-06", "close": 65.518, "volume": 824.0}, {"date": "2023-01-09", "close": 66.1228, "volume": 1273.0}, {"date": "2023-01-10", "close": 68.0632, "volume": 1071.0}, {"date": "2023-01-11", "close": 71.1879, "volume": 1448.0}, {"date": "2023-01-12", "close": 73.7582, "volume": 1588.0}, {"date": "2023-01-13", "close": 73.0778, "volume": 1254.0}, {"date": "2023-01-17", "close": 73.7078, "volume": 1358.0}, {"date": "2023-01-18", "close": 73.6826, "volume": 2187.0}, {"date": "2023-01-19", "close": 71.4399, "volume": 1250.0}, {"date": "2023-01-20", "close": 73.0904, "volume": 667.0}, {"date": "2023-01-23", "close": 71.6918, "volume": 1306.0}, {"date": "2023-01-24", "close": 71.0997, "volume": 785.0}, {"date": "2023-01-25", "close": 70.9989, "volume": 1139.0}, {"date": "2023-01-26", "close": 70.8225, "volume": 1146.0}, {"date": "2023-01-27", "close": 73.2038, "volume": 1178.0}, {"date": "2023-01-30", "close": 72.4478, "volume": 1136.0}, {"date": "2023-01-31", "close": 73.3172, "volume": 1238.0}, {"date": "2023-02-01", "close": 76.3033, "volume": 1316.0}, {"date": "2023-02-02", "close": 88.9911, "volume": 6327.0}, {"date": "2023-02-03", "close": 88.1218, "volume": 1905.0}, {"date": "2023-02-06", "close": 88.9281, "volume": 2038.0}, {"date": "2023-02-07", "close": 90.7425, "volume": 4978.0}, {"date": "2023-02-08", "close": 86.572, "volume": 2906.0}, {"date": "2023-02-09", "close": 83.1575, "volume": 1008.0}, {"date": "2023-02-10", "close": 79.3776, "volume": 1095.0}, {"date": "2023-02-13", "close": 78.1177, "volume": 809.0}, {"date": "2023-02-14", "close": 80.625, "volume": 921.0}, {"date": "2023-02-15", "close": 79.3776, "volume": 1018.0}, {"date": "2023-02-16", "close": 79.0626, "volume": 685.0}, {"date": "2023-02-17", "close": 76.9585, "volume": 355.0}, {"date": "2023-02-21", "close": 75.5347, "volume": 461.0}, {"date": "2023-02-22", "close": 73.7093, "volume": 402.0}, {"date": "2023-02-23", "close": 70.8855, "volume": 854.0}, {"date": "2023-02-24", "close": 72.4226, "volume": 319.0}, {"date": "2023-02-27", "close": 73.7078, "volume": 676.0}, {"date": "2023-02-28", "close": 73.0778, "volume": 1274.0}, {"date": "2023-03-01", "close": 73.0778, "volume": 537.0}, {"date": "2023-03-02", "close": 70.6461, "volume": 558.0}, {"date": "2023-03-03", "close": 71.2194, "volume": 941.0}, {"date": "2023-03-06", "close": 72.4478, "volume": 969.0}, {"date": "2023-03-07", "close": 72.3596, "volume": 251.0}, {"date": "2023-03-08", "close": 69.2979, "volume": 841.0}, {"date": "2023-03-09", "close": 66.148, "volume": 511.0}, {"date": "2023-03-10", "close": 61.7381, "volume": 2549.0}, {"date": "2023-03-13", "close": 62.9855, "volume": 904.0}, {"date": "2023-03-14", "close": 64.2581, "volume": 474.0}, {"date": "2023-03-15", "close": 61.6248, "volume": 778.0}, {"date": "2023-03-16", "close": 61.7129, "volume": 958.0}, {"date": "2023-03-17", "close": 59.2182, "volume": 740.0}, {"date": "2023-03-20", "close": 56.6983, "volume": 1190.0}, {"date": "2023-03-21", "close": 62.4461, "volume": 813.0}, {"date": "2023-03-22", "close": 61.7255, "volume": 427.0}, {"date": "2023-03-23", "close": 58.0213, "volume": 612.0}, {"date": "2023-03-24", "close": 59.2182, "volume": 391.0}, {"date": "2023-03-27", "close": 59.6718, "volume": 1438.0}, {"date": "2023-03-28", "close": 57.9583, "volume": 1671.0}, {"date": "2023-03-29", "close": 55.5769, "volume": 2129.0}, {"date": "2023-03-30", "close": 53.813, "volume": 1260.0}, {"date": "2023-03-31", "close": 51.6585, "volume": 2767.0}, {"date": "2023-04-03", "close": 52.805, "volume": 1852.0}, {"date": "2023-04-04", "close": 51.8222, "volume": 836.0}, {"date": "2023-04-05", "close": 51.0033, "volume": 426.0}, {"date": "2023-04-06", "close": 50.3985, "volume": 1188.0}, {"date": "2023-04-10", "close": 48.4203, "volume": 2805.0}, {"date": "2023-04-11", "close": 48.9873, "volume": 688.0}, {"date": "2023-04-12", "close": 45.3586, "volume": 3204.0}, {"date": "2023-04-13", "close": 43.3427, "volume": 2391.0}, {"date": "2023-04-14", "close": 41.3268, "volume": 4675.0}, {"date": "2023-04-17", "close": 41.5788, "volume": 3201.0}, {"date": "2023-04-18", "close": 39.5376, "volume": 1532.0}, {"date": "2023-04-19", "close": 42.8387, "volume": 2349.0}, {"date": "2023-04-20", "close": 38.0887, "volume": 3942.0}, {"date": "2023-04-21", "close": 38.6396, "volume": 4434.0}, {"date": "2023-04-24", "close": 43.8896, "volume": 64225.0}, {"date": "2023-04-25", "close": 41.3696, "volume": 8110.0}, {"date": "2023-04-26", "close": 40.7396, "volume": 5173.0}, {"date": "2023-04-27", "close": 38.8496, "volume": 4151.0}, {"date": "2023-04-28", "close": 40.9496, "volume": 1348.0}, {"date": "2023-05-01", "close": 40.9769, "volume": 3132.0}, {"date": "2023-05-02", "close": 41.1596, "volume": 1044.0}, {"date": "2023-05-03", "close": 41.6846, "volume": 757.0}, {"date": "2023-05-04", "close": 42.1718, "volume": 1280.0}, {"date": "2023-05-05", "close": 41.5796, "volume": 1077.0}, {"date": "2023-05-08", "close": 43.3373, "volume": 1762.0}, {"date": "2023-05-09", "close": 44.7527, "volume": 3277.0}, {"date": "2023-05-10", "close": 49.1395, "volume": 3171.0}, {"date": "2023-05-11", "close": 46.1995, "volume": 2094.0}, {"date": "2023-05-12", "close": 46.1974, "volume": 840.0}, {"date": "2023-05-15", "close": 47.0395, "volume": 2068.0}, {"date": "2023-05-16", "close": 42.6296, "volume": 1778.0}, {"date": "2023-05-17", "close": 42.2096, "volume": 2068.0}, {"date": "2023-05-18", "close": 42.4196, "volume": 961.0}, {"date": "2023-05-19", "close": 41.9996, "volume": 610.0}, {"date": "2023-05-22", "close": 42.8396, "volume": 576.0}, {"date": "2023-05-23", "close": 43.2596, "volume": 980.0}, {"date": "2023-05-24", "close": 41.9996, "volume": 773.0}, {"date": "2023-05-25", "close": 40.3196, "volume": 879.0}, {"date": "2023-05-26", "close": 40.9475, "volume": 933.0}, {"date": "2023-05-30", "close": 42.8396, "volume": 1147.0}, {"date": "2023-05-31", "close": 47.8795, "volume": 2217.0}, {"date": "2023-06-01", "close": 47.4595, "volume": 3093.0}, {"date": "2023-06-02", "close": 49.3495, "volume": 1793.0}, {"date": "2023-06-05", "close": 46.1995, "volume": 1277.0}, {"date": "2023-06-06", "close": 48.9295, "volume": 1647.0}, {"date": "2023-06-07", "close": 53.3395, "volume": 3520.0}, {"date": "2023-06-08", "close": 52.9195, "volume": 2693.0}, {"date": "2023-06-09", "close": 51.0295, "volume": 1511.0}, {"date": "2023-06-12", "close": 49.9795, "volume": 876.0}, {"date": "2023-06-13", "close": 50.8195, "volume": 1535.0}, {"date": "2023-06-14", "close": 51.2395, "volume": 1117.0}, {"date": "2023-06-15", "close": 50.3995, "volume": 1088.0}, {"date": "2023-06-16", "close": 51.0295, "volume": 833.0}, {"date": "2023-06-20", "close": 46.6195, "volume": 2737.0}, {"date": "2023-06-21", "close": 44.8346, "volume": 1109.0}, {"date": "2023-06-22", "close": 44.9396, "volume": 918.0}, {"date": "2023-06-23", "close": 45.3595, "volume": 422.0}, {"date": "2023-06-26", "close": 43.6796, "volume": 829.0}, {"date": "2023-06-27", "close": 44.3075, "volume": 735.0}, {"date": "2023-06-28", "close": 45.9895, "volume": 700.0}, {"date": "2023-06-29", "close": 45.3595, "volume": 738.0}, {"date": "2023-06-30", "close": 45.5695, "volume": 861.0}, {"date": "2023-07-03", "close": 48.0895, "volume": 828.0}, {"date": "2023-07-05", "close": 57.7326, "volume": 7871.0}, {"date": "2023-07-06", "close": 51.4495, "volume": 4565.0}, {"date": "2023-07-07", "close": 52.0795, "volume": 2730.0}, {"date": "2023-07-10", "close": 49.3495, "volume": 2334.0}, {"date": "2023-07-11", "close": 49.3495, "volume": 1592.0}, {"date": "2023-07-12", "close": 53.7595, "volume": 3269.0}, {"date": "2023-07-13", "close": 56.6994, "volume": 2592.0}, {"date": "2023-07-14", "close": 55.6494, "volume": 1424.0}, {"date": "2023-07-17", "close": 62.9994, "volume": 17698.0}, {"date": "2023-07-18", "close": 60.6894, "volume": 4593.0}, {"date": "2023-07-19", "close": 60.4794, "volume": 2207.0}, {"date": "2023-07-20", "close": 57.9594, "volume": 1657.0}, {"date": "2023-07-21", "close": 59.8494, "volume": 1072.0}, {"date": "2023-07-24", "close": 61.3194, "volume": 899.0}, {"date": "2023-07-25", "close": 59.4294, "volume": 1146.0}, {"date": "2023-07-26", "close": 56.2794, "volume": 2109.0}, {"date": "2023-07-27", "close": 53.5495, "volume": 1236.0}, {"date": "2023-07-28", "close": 55.2294, "volume": 1596.0}, {"date": "2023-07-31", "close": 66.1493, "volume": 5781.0}, {"date": "2023-08-01", "close": 64.0494, "volume": 2960.0}, {"date": "2023-08-02", "close": 64.2594, "volume": 1525.0}, {"date": "2023-08-03", "close": 61.7394, "volume": 917.0}, {"date": "2023-08-04", "close": 64.4694, "volume": 2098.0}, {"date": "2023-08-07", "close": 61.7394, "volume": 1442.0}, {"date": "2023-08-08", "close": 59.2194, "volume": 890.0}, {"date": "2023-08-09", "close": 57.384, "volume": 1919.0}, {"date": "2023-08-10", "close": 59.6394, "volume": 661.0}, {"date": "2023-08-11", "close": 61.1094, "volume": 882.0}, {"date": "2023-08-14", "close": 61.7394, "volume": 1290.0}, {"date": "2023-08-15", "close": 59.4294, "volume": 907.0}, {"date": "2023-08-16", "close": 59.6394, "volume": 834.0}, {"date": "2023-08-17", "close": 58.3794, "volume": 588.0}, {"date": "2023-08-18", "close": 57.7494, "volume": 2098.0}, {"date": "2023-08-21", "close": 55.8594, "volume": 438.0}, {"date": "2023-08-22", "close": 56.2794, "volume": 630.0}, {"date": "2023-08-23", "close": 57.5394, "volume": 1467.0}, {"date": "2023-08-24", "close": 54.8095, "volume": 1641.0}, {"date": "2023-08-25", "close": 54.3895, "volume": 670.0}, {"date": "2023-08-28", "close": 52.9195, "volume": 1847.0}, {"date": "2023-08-29", "close": 52.4995, "volume": 737.0}, {"date": "2023-08-30", "close": 54.3895, "volume": 826.0}, {"date": "2023-08-31", "close": 57.5394, "volume": 1912.0}, {"date": "2023-09-01", "close": 52.9195, "volume": 767.0}, {"date": "2023-09-05", "close": 52.7095, "volume": 790.0}, {"date": "2023-09-06", "close": 50.9245, "volume": 516.0}, {"date": "2023-09-07", "close": 48.5095, "volume": 755.0}, {"date": "2023-09-08", "close": 45.9895, "volume": 1281.0}, {"date": "2023-09-11", "close": 46.1995, "volume": 1432.0}, {"date": "2023-09-12", "close": 47.6695, "volume": 1554.0}, {"date": "2023-09-13", "close": 46.8295, "volume": 273.0}, {"date": "2023-09-14", "close": 45.1495, "volume": 761.0}, {"date": "2023-09-15", "close": 46.2016, "volume": 763.0}, {"date": "2023-09-18", "close": 46.1995, "volume": 397.0}, {"date": "2023-09-19", "close": 47.6716, "volume": 425.0}, {"date": "2023-09-20", "close": 48.9295, "volume": 524.0}, {"date": "2023-09-21", "close": 49.3495, "volume": 15734.0}, {"date": "2023-09-22", "close": 47.0395, "volume": 2389.0}, {"date": "2023-09-25", "close": 47.6695, "volume": 1136.0}, {"date": "2023-09-26", "close": 43.6796, "volume": 2145.0}, {"date": "2023-09-27", "close": 43.4696, "volume": 944.0}, {"date": "2023-09-28", "close": 42.4196, "volume": 321.0}, {"date": "2023-09-29", "close": 43.0496, "volume": 697.0}, {"date": "2023-10-02", "close": 44.5196, "volume": 1377.0}, {"date": "2023-10-03", "close": 43.2617, "volume": 366.0}, {"date": "2023-10-04", "close": 42.4196, "volume": 618.0}, {"date": "2023-10-05", "close": 42.2096, "volume": 527.0}, {"date": "2023-10-06", "close": 42.6296, "volume": 613.0}, {"date": "2023-10-09", "close": 42.8396, "volume": 1781.0}, {"date": "2023-10-10", "close": 42.2096, "volume": 2305.0}, {"date": "2023-10-11", "close": 41.1596, "volume": 834.0}, {"date": "2023-10-12", "close": 40.5296, "volume": 521.0}, {"date": "2023-10-13", "close": 40.9496, "volume": 427.0}, {"date": "2023-10-16", "close": 40.1096, "volume": 943.0}, {"date": "2023-10-17", "close": 39.6896, "volume": 693.0}, {"date": "2023-10-18", "close": 37.7996, "volume": 435.0}, {"date": "2023-10-19", "close": 34.8597, "volume": 853.0}, {"date": "2023-10-20", "close": 33.5997, "volume": 719.0}, {"date": "2023-10-23", "close": 32.7597, "volume": 384.0}, {"date": "2023-10-24", "close": 32.9697, "volume": 468.0}, {"date": "2023-10-25", "close": 34.2297, "volume": 1524.0}, {"date": "2023-10-26", "close": 35.2796, "volume": 371.0}, {"date": "2023-10-27", "close": 31.9197, "volume": 1316.0}, {"date": "2023-10-30", "close": 35.2796, "volume": 1076.0}, {"date": "2023-10-31", "close": 35.8046, "volume": 1411.0}, {"date": "2023-11-01", "close": 37.3796, "volume": 889.0}, {"date": "2023-11-02", "close": 34.0197, "volume": 1843.0}, {"date": "2023-11-03", "close": 33.8097, "volume": 1115.0}, {"date": "2023-11-06", "close": 33.5997, "volume": 962.0}, {"date": "2023-11-07", "close": 32.9697, "volume": 1024.0}, {"date": "2023-11-08", "close": 32.1297, "volume": 803.0}, {"date": "2023-11-09", "close": 30.4497, "volume": 920.0}, {"date": "2023-11-10", "close": 31.2897, "volume": 1070.0}, {"date": "2023-11-13", "close": 31.4997, "volume": 551.0}, {"date": "2023-11-14", "close": 32.5497, "volume": 1557.0}, {"date": "2023-11-15", "close": 32.8647, "volume": 849.0}, {"date": "2023-11-16", "close": 32.5497, "volume": 378.0}, {"date": "2023-11-17", "close": 32.9697, "volume": 472.0}, {"date": "2023-11-20", "close": 35.9096, "volume": 2364.0}, {"date": "2023-11-21", "close": 36.7496, "volume": 1278.0}, {"date": "2023-11-22", "close": 36.5396, "volume": 555.0}, {"date": "2023-11-24", "close": 39.0596, "volume": 371.0}, {"date": "2023-11-27", "close": 40.3196, "volume": 822.0}, {"date": "2023-11-28", "close": 43.8896, "volume": 936.0}, {"date": "2023-11-29", "close": 41.6909, "volume": 880.0}, {"date": "2023-11-30", "close": 40.5296, "volume": 1110.0}, {"date": "2023-12-01", "close": 42.4196, "volume": 1148.0}, {"date": "2023-12-04", "close": 41.3696, "volume": 1281.0}, {"date": "2023-12-05", "close": 40.3196, "volume": 769.0}, {"date": "2023-12-06", "close": 39.8996, "volume": 1060.0}, {"date": "2023-12-07", "close": 26.4597, "volume": 25638.0}, {"date": "2023-12-08", "close": 26.4597, "volume": 5740.0}, {"date": "2023-12-11", "close": 26.8797, "volume": 3767.0}, {"date": "2023-12-12", "close": 25.4097, "volume": 3332.0}, {"date": "2023-12-13", "close": 23.3098, "volume": 5638.0}, {"date": "2023-12-14", "close": 23.2048, "volume": 8389.0}, {"date": "2023-12-15", "close": 24.3598, "volume": 10179.0}, {"date": "2023-12-18", "close": 24.7798, "volume": 9923.0}, {"date": "2023-12-19", "close": 25.6197, "volume": 7717.0}, {"date": "2023-12-20", "close": 24.4648, "volume": 4788.0}, {"date": "2023-12-21", "close": 25.1997, "volume": 5535.0}, {"date": "2023-12-22", "close": 23.9398, "volume": 4255.0}, {"date": "2023-12-26", "close": 24.3598, "volume": 5483.0}, {"date": "2023-12-27", "close": 23.3098, "volume": 5835.0}, {"date": "2023-12-28", "close": 22.6798, "volume": 6761.0}, {"date": "2023-12-29", "close": 21.6298, "volume": 45149.0}, {"date": "2024-01-02", "close": 22.0519, "volume": 8159.0}, {"date": "2024-01-03", "close": 24.1498, "volume": 5898.0}, {"date": "2024-01-04", "close": 23.5198, "volume": 8708.0}, {"date": "2024-01-05", "close": 23.0998, "volume": 2572.0}, {"date": "2024-01-08", "close": 22.0498, "volume": 6694.0}, {"date": "2024-01-09", "close": 21.8398, "volume": 4505.0}, {"date": "2024-01-10", "close": 21.5248, "volume": 5457.0}, {"date": "2024-01-11", "close": 21.8398, "volume": 3568.0}, {"date": "2024-01-12", "close": 20.9998, "volume": 5914.0}, {"date": "2024-01-16", "close": 20.1598, "volume": 7870.0}, {"date": "2024-01-17", "close": 20.0548, "volume": 5461.0}, {"date": "2024-01-18", "close": 19.7398, "volume": 2937.0}, {"date": "2024-01-19", "close": 19.7398, "volume": 1300.0}, {"date": "2024-01-22", "close": 19.3828, "volume": 5043.0}, {"date": "2024-01-23", "close": 20.7646, "volume": 36477.0}, {"date": "2024-01-24", "close": 22.6798, "volume": 12886.0}, {"date": "2024-01-25", "close": 21.4198, "volume": 30009.0}, {"date": "2024-01-26", "close": 24.1498, "volume": 11880.0}, {"date": "2024-01-29", "close": 29.3997, "volume": 261879.0}, {"date": "2024-01-30", "close": 25.4097, "volume": 85722.0}, {"date": "2024-01-31", "close": 24.1498, "volume": 13689.0}, {"date": "2024-02-01", "close": 21.8398, "volume": 8939.0}, {"date": "2024-02-02", "close": 22.2598, "volume": 4050.0}, {"date": "2024-02-05", "close": 23.9398, "volume": 13060.0}, {"date": "2024-02-06", "close": 23.3098, "volume": 5693.0}, {"date": "2024-02-07", "close": 23.0998, "volume": 4201.0}, {"date": "2024-02-08", "close": 23.0998, "volume": 2086.0}, {"date": "2024-02-09", "close": 23.7298, "volume": 1905.0}, {"date": "2024-02-12", "close": 23.3098, "volume": 4752.0}, {"date": "2024-02-13", "close": 22.0498, "volume": 3659.0}, {"date": "2024-02-14", "close": 22.8898, "volume": 3987.0}, {"date": "2024-02-15", "close": 23.5198, "volume": 2660.0}, {"date": "2024-02-16", "close": 22.6798, "volume": 3388.0}, {"date": "2024-02-20", "close": 20.9998, "volume": 6967.0}, {"date": "2024-02-21", "close": 22.6798, "volume": 11971.0}, {"date": "2024-02-22", "close": 22.8898, "volume": 5962.0}, {"date": "2024-02-23", "close": 22.0498, "volume": 4942.0}, {"date": "2024-02-26", "close": 21.6298, "volume": 3538.0}, {"date": "2024-02-27", "close": 21.6298, "volume": 3159.0}, {"date": "2024-02-28", "close": 21.6298, "volume": 4043.0}, {"date": "2024-02-29", "close": 22.8898, "volume": 6881.0}, {"date": "2024-03-01", "close": 22.9948, "volume": 3423.0}, {"date": "2024-03-04", "close": 22.0498, "volume": 1333.0}, {"date": "2024-03-05", "close": 21.8377, "volume": 1113.0}, {"date": "2024-03-06", "close": 22.2598, "volume": 2158.0}, {"date": "2024-03-07", "close": 21.8398, "volume": 1073.0}, {"date": "2024-03-08", "close": 21.8398, "volume": 1749.0}, {"date": "2024-03-11", "close": 21.8398, "volume": 1172.0}, {"date": "2024-03-12", "close": 21.8398, "volume": 2017.0}, {"date": "2024-03-13", "close": 21.4198, "volume": 1252.0}, {"date": "2024-03-14", "close": 21.8188, "volume": 2632.0}, {"date": "2024-03-15", "close": 21.2098, "volume": 2239.0}, {"date": "2024-03-18", "close": 20.1598, "volume": 5971.0}, {"date": "2024-03-19", "close": 20.3698, "volume": 6062.0}, {"date": "2024-03-20", "close": 20.3698, "volume": 3037.0}, {"date": "2024-03-21", "close": 20.5777, "volume": 2509.0}, {"date": "2024-03-22", "close": 24.5698, "volume": 926741.0}, {"date": "2024-03-25", "close": 25.4097, "volume": 35021.0}, {"date": "2024-03-26", "close": 23.7298, "volume": 15935.0}, {"date": "2024-03-27", "close": 22.6798, "volume": 14879.0}, {"date": "2024-03-28", "close": 22.4698, "volume": 8452.0}, {"date": "2024-04-01", "close": 22.4698, "volume": 5545.0}, {"date": "2024-04-02", "close": 22.1548, "volume": 3947.0}, {"date": "2024-04-03", "close": 25.1997, "volume": 109632.0}, {"date": "2024-04-04", "close": 25.3047, "volume": 10856.0}, {"date": "2024-04-05", "close": 24.7798, "volume": 6943.0}, {"date": "2024-04-08", "close": 25.8297, "volume": 3650.0}, {"date": "2024-04-09", "close": 24.3598, "volume": 2931.0}, {"date": "2024-04-10", "close": 24.9898, "volume": 1595.0}, {"date": "2024-04-11", "close": 23.7298, "volume": 2457.0}, {"date": "2024-04-12", "close": 23.7298, "volume": 1614.0}, {"date": "2024-04-15", "close": 24.3598, "volume": 8888.0}, {"date": "2024-04-16", "close": 24.1498, "volume": 3657.0}, {"date": "2024-04-17", "close": 23.9398, "volume": 9557.0}, {"date": "2024-04-18", "close": 22.0498, "volume": 6140.0}, {"date": "2024-04-19", "close": 21.2098, "volume": 2491.0}, {"date": "2024-04-22", "close": 21.4198, "volume": 2749.0}, {"date": "2024-04-23", "close": 22.2598, "volume": 1391.0}, {"date": "2024-04-24", "close": 22.6798, "volume": 610.0}, {"date": "2024-04-25", "close": 22.6798, "volume": 371.0}, {"date": "2024-04-26", "close": 22.6798, "volume": 517.0}, {"date": "2024-04-29", "close": 22.6819, "volume": 503.0}, {"date": "2024-04-30", "close": 22.8898, "volume": 1841.0}, {"date": "2024-05-01", "close": 22.0498, "volume": 1442.0}, {"date": "2024-05-02", "close": 22.6798, "volume": 751.0}, {"date": "2024-05-03", "close": 22.4698, "volume": 1632.0}, {"date": "2024-05-06", "close": 22.4698, "volume": 1181.0}, {"date": "2024-05-07", "close": 22.8898, "volume": 1524.0}, {"date": "2024-05-08", "close": 24.7798, "volume": 44953.0}, {"date": "2024-05-09", "close": 24.1498, "volume": 2699.0}, {"date": "2024-05-10", "close": 25.1997, "volume": 5661.0}, {"date": "2024-05-13", "close": 25.4097, "volume": 3201.0}, {"date": "2024-05-14", "close": 25.0947, "volume": 3674.0}, {"date": "2024-05-15", "close": 25.6197, "volume": 1544.0}, {"date": "2024-05-16", "close": 24.5698, "volume": 3322.0}, {"date": "2024-05-17", "close": 24.7798, "volume": 1335.0}, {"date": "2024-05-20", "close": 23.9398, "volume": 670.0}, {"date": "2024-05-21", "close": 24.1498, "volume": 723.0}, {"date": "2024-05-22", "close": 23.9398, "volume": 529.0}, {"date": "2024-05-23", "close": 23.5198, "volume": 593.0}, {"date": "2024-05-24", "close": 23.0998, "volume": 1042.0}, {"date": "2024-05-28", "close": 22.8898, "volume": 2350.0}, {"date": "2024-05-29", "close": 24.1498, "volume": 8823.0}, {"date": "2024-05-30", "close": 24.1498, "volume": 1464.0}, {"date": "2024-05-31", "close": 23.3098, "volume": 796.0}, {"date": "2024-06-03", "close": 23.9398, "volume": 1233.0}, {"date": "2024-06-04", "close": 24.1498, "volume": 4516.0}, {"date": "2024-06-05", "close": 25.8297, "volume": 7451.0}, {"date": "2024-06-06", "close": 24.5698, "volume": 1582.0}, {"date": "2024-06-07", "close": 24.1498, "volume": 1471.0}, {"date": "2024-06-10", "close": 23.6248, "volume": 1651.0}, {"date": "2024-06-11", "close": 23.3098, "volume": 681.0}, {"date": "2024-06-12", "close": 23.6248, "volume": 2700.0}, {"date": "2024-06-13", "close": 23.3098, "volume": 2810.0}, {"date": "2024-06-14", "close": 22.4698, "volume": 1804.0}, {"date": "2024-06-17", "close": 22.6798, "volume": 1504.0}, {"date": "2024-06-18", "close": 22.0498, "volume": 3123.0}, {"date": "2024-06-20", "close": 20.8927, "volume": 3877.0}, {"date": "2024-06-21", "close": 20.5798, "volume": 2717.0}, {"date": "2024-06-24", "close": 20.3656, "volume": 1183.0}, {"date": "2024-06-25", "close": 20.1703, "volume": 3007.0}, {"date": "2024-06-26", "close": 19.744, "volume": 982.0}, {"date": "2024-06-27", "close": 20.3257, "volume": 817.0}, {"date": "2024-06-28", "close": 20.1241, "volume": 293.0}, {"date": "2024-07-01", "close": 20.3698, "volume": 369.0}, {"date": "2024-07-02", "close": 20.7646, "volume": 1544.0}, {"date": "2024-07-03", "close": 20.6659, "volume": 494.0}, {"date": "2024-07-05", "close": 20.9998, "volume": 1023.0}, {"date": "2024-07-08", "close": 21.8398, "volume": 2749.0}, {"date": "2024-07-09", "close": 21.2098, "volume": 2382.0}, {"date": "2024-07-10", "close": 20.9998, "volume": 3069.0}, {"date": "2024-07-11", "close": 20.7058, "volume": 1572.0}, {"date": "2024-07-12", "close": 21.1048, "volume": 3810.0}, {"date": "2024-07-15", "close": 21.6298, "volume": 1440.0}, {"date": "2024-07-16", "close": 21.6298, "volume": 1936.0}, {"date": "2024-07-17", "close": 21.4765, "volume": 411.0}, {"date": "2024-07-18", "close": 21.2476, "volume": 686.0}, {"date": "2024-07-19", "close": 21.3148, "volume": 1029.0}, {"date": "2024-07-22", "close": 20.5798, "volume": 4994.0}, {"date": "2024-07-23", "close": 20.1598, "volume": 970.0}, {"date": "2024-07-24", "close": 20.3593, "volume": 1281.0}, {"date": "2024-07-25", "close": 20.2942, "volume": 757.0}, {"date": "2024-07-26", "close": 20.6575, "volume": 35709.0}, {"date": "2024-07-29", "close": 20.1787, "volume": 6322.0}, {"date": "2024-07-30", "close": 19.6054, "volume": 2593.0}, {"date": "2024-07-31", "close": 19.9309, "volume": 1327.0}, {"date": "2024-08-01", "close": 18.8998, "volume": 3310.0}, {"date": "2024-08-02", "close": 18.2698, "volume": 2360.0}, {"date": "2024-08-05", "close": 17.6608, "volume": 2756.0}, {"date": "2024-08-06", "close": 15.8338, "volume": 6939.0}, {"date": "2024-08-07", "close": 16.7578, "volume": 3076.0}, {"date": "2024-08-08", "close": 17.2114, "volume": 848.0}, {"date": "2024-08-09", "close": 16.7977, "volume": 2006.0}, {"date": "2024-08-12", "close": 15.7498, "volume": 3220.0}, {"date": "2024-08-13", "close": 16.5919, "volume": 2135.0}, {"date": "2024-08-14", "close": 16.384, "volume": 2965.0}, {"date": "2024-08-15", "close": 15.8359, "volume": 7632.0}, {"date": "2024-08-16", "close": 16.3798, "volume": 1376.0}, {"date": "2024-08-19", "close": 16.8712, "volume": 2792.0}, {"date": "2024-08-20", "close": 16.7767, "volume": 822.0}, {"date": "2024-08-21", "close": 16.7977, "volume": 911.0}, {"date": "2024-08-22", "close": 16.5415, "volume": 1239.0}, {"date": "2024-08-23", "close": 16.5919, "volume": 1598.0}, {"date": "2024-08-26", "close": 16.5436, "volume": 1745.0}, {"date": "2024-08-27", "close": 16.8019, "volume": 867.0}, {"date": "2024-08-28", "close": 16.5919, "volume": 953.0}, {"date": "2024-08-29", "close": 16.5898, "volume": 761.0}, {"date": "2024-08-30", "close": 16.4323, "volume": 771.0}, {"date": "2024-09-03", "close": 16.1026, "volume": 2159.0}, {"date": "2024-09-04", "close": 15.9252, "volume": 1017.0}, {"date": "2024-09-05", "close": 16.0921, "volume": 308.0}, {"date": "2024-09-06", "close": 15.7498, "volume": 672.0}, {"date": "2024-09-09", "close": 15.5398, "volume": 625.0}, {"date": "2024-09-10", "close": 15.3529, "volume": 1090.0}, {"date": "2024-09-11", "close": 14.8049, "volume": 5489.0}, {"date": "2024-09-12", "close": 14.4962, "volume": 1595.0}, {"date": "2024-09-13", "close": 15.1198, "volume": 3104.0}, {"date": "2024-09-16", "close": 15.0967, "volume": 1247.0}, {"date": "2024-09-17", "close": 14.492, "volume": 2067.0}, {"date": "2024-09-18", "close": 14.3492, "volume": 1022.0}, {"date": "2024-09-19", "close": 14.3849, "volume": 1216.0}, {"date": "2024-09-20", "close": 14.2799, "volume": 662.0}, {"date": "2024-09-23", "close": 14.1749, "volume": 655.0}, {"date": "2024-09-24", "close": 14.9099, "volume": 5592.0}, {"date": "2024-09-25", "close": 14.4941, "volume": 1702.0}, {"date": "2024-09-26", "close": 14.6998, "volume": 1260.0}, {"date": "2024-09-27", "close": 15.0988, "volume": 2198.0}, {"date": "2024-09-30", "close": 14.9078, "volume": 2129.0}, {"date": "2024-10-01", "close": 14.0909, "volume": 1428.0}, {"date": "2024-10-02", "close": 14.8889, "volume": 1352.0}, {"date": "2024-10-03", "close": 14.8049, "volume": 835.0}, {"date": "2024-10-04", "close": 14.7587, "volume": 1863.0}, {"date": "2024-10-07", "close": 14.3135, "volume": 2164.0}, {"date": "2024-10-08", "close": 14.1024, "volume": 654.0}, {"date": "2024-10-09", "close": 14.072, "volume": 568.0}, {"date": "2024-10-10", "close": 13.6499, "volume": 2599.0}, {"date": "2024-10-11", "close": 13.3884, "volume": 2057.0}, {"date": "2024-10-14", "close": 13.7045, "volume": 2082.0}, {"date": "2024-10-15", "close": 14.4899, "volume": 819.0}, {"date": "2024-10-16", "close": 14.2799, "volume": 1467.0}, {"date": "2024-10-17", "close": 14.1329, "volume": 560.0}, {"date": "2024-10-18", "close": 14.4899, "volume": 962.0}, {"date": "2024-10-21", "close": 14.0699, "volume": 1350.0}, {"date": "2024-10-22", "close": 13.7129, "volume": 777.0}, {"date": "2024-10-23", "close": 14.4836, "volume": 2887.0}, {"date": "2024-10-24", "close": 13.8599, "volume": 1476.0}, {"date": "2024-10-25", "close": 14.6957, "volume": 48986.0}, {"date": "2024-10-28", "close": 14.282, "volume": 4886.0}, {"date": "2024-10-29", "close": 13.9649, "volume": 1441.0}, {"date": "2024-10-30", "close": 13.7213, "volume": 3007.0}, {"date": "2024-10-31", "close": 12.8225, "volume": 3877.0}, {"date": "2024-11-01", "close": 12.7805, "volume": 3783.0}, {"date": "2024-11-04", "close": 12.5999, "volume": 3572.0}, {"date": "2024-11-05", "close": 12.676, "volume": 1328.0}, {"date": "2024-11-06", "close": 12.8099, "volume": 2924.0}, {"date": "2024-11-07", "close": 12.645, "volume": 2014.0}, {"date": "2024-11-08", "close": 12.4445, "volume": 2611.0}, {"date": "2024-11-11", "close": 13.0199, "volume": 5227.0}, {"date": "2024-11-12", "close": 13.6499, "volume": 5700.0}, {"date": "2024-11-13", "close": 13.0199, "volume": 2247.0}, {"date": "2024-11-14", "close": 13.6289, "volume": 1282.0}, {"date": "2024-11-15", "close": 12.9296, "volume": 1316.0}, {"date": "2024-11-18", "close": 14.0678, "volume": 24120.0}, {"date": "2024-11-19", "close": 13.4399, "volume": 155251.0}, {"date": "2024-11-20", "close": 13.8599, "volume": 6873.0}, {"date": "2024-11-21", "close": 13.5239, "volume": 3657.0}, {"date": "2024-11-22", "close": 13.7339, "volume": 1815.0}, {"date": "2024-11-25", "close": 13.6499, "volume": 13926.0}, {"date": "2024-11-26", "close": 13.4409, "volume": 3561.0}, {"date": "2024-11-27", "close": 12.8099, "volume": 11178.0}, {"date": "2024-11-29", "close": 13.3538, "volume": 3583.0}, {"date": "2024-12-02", "close": 13.1228, "volume": 9268.0}, {"date": "2024-12-03", "close": 13.4399, "volume": 12651.0}, {"date": "2024-12-04", "close": 13.547, "volume": 27520.0}, {"date": "2024-12-05", "close": 13.3139, "volume": 6164.0}, {"date": "2024-12-06", "close": 13.3874, "volume": 11998.0}, {"date": "2024-12-09", "close": 13.0619, "volume": 47257.0}, {"date": "2024-12-10", "close": 13.3979, "volume": 4035.0}, {"date": "2024-12-11", "close": 13.5449, "volume": 4281.0}, {"date": "2024-12-12", "close": 13.5858, "volume": 3567.0}, {"date": "2024-12-13", "close": 13.2089, "volume": 10927.0}, {"date": "2024-12-16", "close": 13.6499, "volume": 9971.0}, {"date": "2024-12-17", "close": 13.3328, "volume": 5511.0}, {"date": "2024-12-18", "close": 19.3198, "volume": 105526.0}, {"date": "2024-12-19", "close": 19.3198, "volume": 155641.0}, {"date": "2024-12-20", "close": 26.2497, "volume": 563128.0}, {"date": "2024-12-23", "close": 35.9096, "volume": 236435.0}, {"date": "2024-12-24", "close": 50.6095, "volume": 259747.0}, {"date": "2024-12-26", "close": 42.6296, "volume": 139573.0}, {"date": "2024-12-27", "close": 38.6396, "volume": 68130.0}, {"date": "2024-12-30", "close": 33.1797, "volume": 95944.0}, {"date": "2024-12-31", "close": 31.0797, "volume": 25786.0}, {"date": "2025-01-02", "close": 30.4497, "volume": 31330.0}, {"date": "2025-01-03", "close": 36.1196, "volume": 31498.0}, {"date": "2025-01-06", "close": 35.2796, "volume": 20479.0}, {"date": "2025-01-07", "close": 32.3397, "volume": 16418.0}, {"date": "2025-01-08", "close": 27.2997, "volume": 43579.0}, {"date": "2025-01-10", "close": 27.9297, "volume": 7414.0}, {"date": "2025-01-13", "close": 26.2497, "volume": 14834.0}, {"date": "2025-01-14", "close": 27.2997, "volume": 12344.0}, {"date": "2025-01-15", "close": 29.8197, "volume": 7269.0}, {"date": "2025-01-16", "close": 30.3447, "volume": 19652.0}, {"date": "2025-01-17", "close": 28.5597, "volume": 33649.0}, {"date": "2025-01-21", "close": 26.8797, "volume": 52015.0}, {"date": "2025-01-22", "close": 26.4597, "volume": 9479.0}, {"date": "2025-01-23", "close": 27.0897, "volume": 5507.0}, {"date": "2025-01-24", "close": 27.0897, "volume": 7562.0}, {"date": "2025-01-27", "close": 22.3648, "volume": 11078.0}, {"date": "2025-01-28", "close": 22.5748, "volume": 4962.0}, {"date": "2025-01-29", "close": 22.1548, "volume": 8738.0}, {"date": "2025-01-30", "close": 22.4698, "volume": 2884.0}, {"date": "2025-01-31", "close": 21.8398, "volume": 3666.0}, {"date": "2025-02-03", "close": 20.8339, "volume": 4376.0}, {"date": "2025-02-04", "close": 20.6218, "volume": 3142.0}, {"date": "2025-02-05", "close": 22.6798, "volume": 6253.0}, {"date": "2025-02-06", "close": 20.9998, "volume": 3988.0}, {"date": "2025-02-07", "close": 20.9998, "volume": 3059.0}, {"date": "2025-02-10", "close": 20.2984, "volume": 5649.0}, {"date": "2025-02-11", "close": 19.3891, "volume": 5498.0}, {"date": "2025-02-12", "close": 18.7234, "volume": 3648.0}, {"date": "2025-02-13", "close": 19.5802, "volume": 1216.0}, {"date": "2025-02-14", "close": 20.1598, "volume": 15670.0}, {"date": "2025-02-18", "close": 19.6306, "volume": 4297.0}, {"date": "2025-02-19", "close": 19.7734, "volume": 1612.0}, {"date": "2025-02-20", "close": 19.7398, "volume": 2015.0}, {"date": "2025-02-21", "close": 18.7717, "volume": 5691.0}, {"date": "2025-02-24", "close": 17.7658, "volume": 594499.0}, {"date": "2025-02-25", "close": 17.8561, "volume": 23177.0}, {"date": "2025-02-26", "close": 16.7998, "volume": 19065.0}, {"date": "2025-02-27", "close": 15.8968, "volume": 10050.0}, {"date": "2025-02-28", "close": 15.5608, "volume": 5463.0}, {"date": "2025-03-03", "close": 15.4747, "volume": 5248.0}, {"date": "2025-03-04", "close": 14.5949, "volume": 7486.0}, {"date": "2025-03-05", "close": 17.0098, "volume": 6598.0}, {"date": "2025-03-06", "close": 15.7498, "volume": 2214.0}, {"date": "2025-03-07", "close": 15.9871, "volume": 3279.0}, {"date": "2025-03-10", "close": 14.4899, "volume": 4486.0}, {"date": "2025-03-11", "close": 15.8464, "volume": 37967.0}, {"date": "2025-03-12", "close": 16.1488, "volume": 26244.0}, {"date": "2025-03-13", "close": 15.3298, "volume": 29398.0}, {"date": "2025-03-14", "close": 15.0988, "volume": 20815.0}, {"date": "2025-03-17", "close": 14.9939, "volume": 5793.0}, {"date": "2025-03-18", "close": 14.9099, "volume": 14760.0}, {"date": "2025-03-19", "close": 14.8584, "volume": 5655.0}, {"date": "2025-03-20", "close": 14.3429, "volume": 5661.0}, {"date": "2025-03-21", "close": 14.7839, "volume": 1198.0}, {"date": "2025-03-24", "close": 14.9099, "volume": 4414.0}, {"date": "2025-03-25", "close": 14.6999, "volume": 3291.0}, {"date": "2025-03-26", "close": 14.2904, "volume": 3601.0}, {"date": "2025-03-27", "close": 13.9617, "volume": 2736.0}, {"date": "2025-03-28", "close": 13.4923, "volume": 2849.0}, {"date": "2025-03-31", "close": 13.3979, "volume": 5460.0}, {"date": "2025-04-01", "close": 13.9145, "volume": 1180.0}, {"date": "2025-04-02", "close": 14.4878, "volume": 3298.0}, {"date": "2025-04-03", "close": 13.4399, "volume": 3586.0}, {"date": "2025-04-04", "close": 13.0178, "volume": 2791.0}, {"date": "2025-04-07", "close": 13.3349, "volume": 4532.0}, {"date": "2025-04-08", "close": 13.2129, "volume": 3861.0}, {"date": "2025-04-09", "close": 13.0199, "volume": 4295.0}, {"date": "2025-04-10", "close": 12.1694, "volume": 12354.0}, {"date": "2025-04-11", "close": 12.6209, "volume": 2102.0}, {"date": "2025-04-14", "close": 13.5176, "volume": 3776.0}, {"date": "2025-04-15", "close": 13.7738, "volume": 2313.0}, {"date": "2025-04-16", "close": 13.7549, "volume": 1574.0}, {"date": "2025-04-17", "close": 13.2824, "volume": 4294.0}, {"date": "2025-04-21", "close": 12.6839, "volume": 2553.0}, {"date": "2025-04-22", "close": 13.0619, "volume": 3409.0}, {"date": "2025-04-23", "close": 14.0489, "volume": 1442.0}, {"date": "2025-04-24", "close": 14.5949, "volume": 938.0}, {"date": "2025-04-25", "close": 14.2379, "volume": 1508.0}, {"date": "2025-04-28", "close": 14.7524, "volume": 1769.0}, {"date": "2025-04-29", "close": 15.5398, "volume": 1922.0}, {"date": "2025-04-30", "close": 14.5949, "volume": 1087.0}, {"date": "2025-05-01", "close": 14.87, "volume": 1857.0}, {"date": "2025-05-02", "close": 15.4138, "volume": 1851.0}, {"date": "2025-05-05", "close": 14.597, "volume": 2149.0}, {"date": "2025-05-06", "close": 14.5318, "volume": 12025.0}, {"date": "2025-05-07", "close": 13.9229, "volume": 1815.0}, {"date": "2025-05-08", "close": 13.4819, "volume": 2662.0}, {"date": "2025-05-09", "close": 13.8473, "volume": 3023.0}, {"date": "2025-05-12", "close": 13.7234, "volume": 6585.0}, {"date": "2025-05-13", "close": 12.4319, "volume": 38111.0}, {"date": "2025-05-14", "close": 12.9989, "volume": 12608.0}, {"date": "2025-05-15", "close": 13.2824, "volume": 4707.0}, {"date": "2025-05-16", "close": 13.1123, "volume": 8928.0}, {"date": "2025-05-19", "close": 12.3017, "volume": 33223.0}, {"date": "2025-05-20", "close": 12.5915, "volume": 20126.0}, {"date": "2025-05-21", "close": 11.9027, "volume": 6934.0}, {"date": "2025-05-22", "close": 11.9699, "volume": 2436.0}, {"date": "2025-05-23", "close": 12.1589, "volume": 6206.0}, {"date": "2025-05-27", "close": 11.867, "volume": 9523.0}, {"date": "2025-05-28", "close": 11.636, "volume": 4825.0}, {"date": "2025-05-29", "close": 11.7599, "volume": 3308.0}, {"date": "2025-05-30", "close": 11.2265, "volume": 7382.0}, {"date": "2025-06-02", "close": 11.1215, "volume": 7538.0}, {"date": "2025-06-03", "close": 11.1299, "volume": 9688.0}, {"date": "2025-06-04", "close": 11.1803, "volume": 7608.0}, {"date": "2025-06-05", "close": 11.2895, "volume": 3955.0}, {"date": "2025-06-06", "close": 11.5561, "volume": 2218.0}, {"date": "2025-06-09", "close": 12.0749, "volume": 104158.0}, {"date": "2025-06-10", "close": 11.9699, "volume": 38155.0}, {"date": "2025-06-11", "close": 11.2517, "volume": 29205.0}, {"date": "2025-06-12", "close": 11.0354, "volume": 13287.0}, {"date": "2025-06-13", "close": 10.6049, "volume": 10530.0}, {"date": "2025-06-16", "close": 10.4999, "volume": 13743.0}, {"date": "2025-06-17", "close": 9.8699, "volume": 20068.0}, {"date": "2025-06-18", "close": 10.0568, "volume": 8175.0}, {"date": "2025-06-20", "close": 10.1408, "volume": 3463.0}, {"date": "2025-06-23", "close": 10.082, "volume": 16767.0}, {"date": "2025-06-24", "close": 9.6389, "volume": 12747.0}, {"date": "2025-06-25", "close": 9.704, "volume": 18522.0}, {"date": "2025-06-26", "close": 10.3949, "volume": 89155.0}, {"date": "2025-06-27", "close": 10.4999, "volume": 24247.0}, {"date": "2025-06-30", "close": 9.7649, "volume": 23852.0}, {"date": "2025-07-01", "close": 10.6448, "volume": 37280.0}, {"date": "2025-07-02", "close": 11.1635, "volume": 35169.0}, {"date": "2025-07-03", "close": 11.2134, "volume": 14066.0}, {"date": "2025-07-07", "close": 10.4999, "volume": 54197.0}, {"date": "2025-07-08", "close": 10.4999, "volume": 10314.0}, {"date": "2025-07-09", "close": 10.4999, "volume": 35256.0}, {"date": "2025-07-10", "close": 10.5461, "volume": 7433.0}, {"date": "2025-07-11", "close": 10.2689, "volume": 9903.0}, {"date": "2025-07-14", "close": 10.3109, "volume": 6841.0}, {"date": "2025-07-15", "close": 9.8489, "volume": 16909.0}, {"date": "2025-07-16", "close": 9.6599, "volume": 7604.0}, {"date": "2025-07-17", "close": 10.4999, "volume": 19140.0}, {"date": "2025-07-18", "close": 9.4856, "volume": 280128.0}, {"date": "2025-07-21", "close": 9.2735, "volume": 34077.0}, {"date": "2025-07-22", "close": 9.3449, "volume": 18166.0}, {"date": "2025-07-23", "close": 9.5486, "volume": 25214.0}, {"date": "2025-07-24", "close": 9.8699, "volume": 136762.0}, {"date": "2025-07-25", "close": 9.5276, "volume": 31865.0}, {"date": "2025-07-28", "close": 9.3029, "volume": 27710.0}, {"date": "2025-07-29", "close": 8.6393, "volume": 22289.0}, {"date": "2025-07-30", "close": 8.6393, "volume": 5758.0}, {"date": "2025-07-31", "close": 8.0786, "volume": 31288.0}, {"date": "2025-08-01", "close": 7.8508, "volume": 7491.0}, {"date": "2025-08-04", "close": 7.7426, "volume": 137930.0}, {"date": "2025-08-05", "close": 7.8959, "volume": 7268.0}, {"date": "2025-08-06", "close": 7.772, "volume": 5372.0}, {"date": "2025-08-07", "close": 7.5263, "volume": 6543.0}, {"date": "2025-08-08", "close": 7.5368, "volume": 9324.0}, {"date": "2025-08-11", "close": 7.5169, "volume": 15171.0}, {"date": "2025-08-12", "close": 7.5599, "volume": 4105.0}, {"date": "2025-08-13", "close": 7.835, "volume": 4349.0}, {"date": "2025-08-14", "close": 7.9316, "volume": 13400.0}, {"date": "2025-08-15", "close": 8.1836, "volume": 14877.0}, {"date": "2025-08-18", "close": 7.1357, "volume": 32477.0}, {"date": "2025-08-19", "close": 6.8507, "volume": 11987.0}, {"date": "2025-08-20", "close": 6.785, "volume": 12119.0}, {"date": "2025-08-21", "close": 6.7178, "volume": 8503.0}, {"date": "2025-08-22", "close": 7.5599, "volume": 20690.0}, {"date": "2025-08-25", "close": 7.6201, "volume": 32310.0}, {"date": "2025-08-26", "close": 7.1701, "volume": 46609.0}, {"date": "2025-08-27", "close": 7.1701, "volume": 12957.0}, {"date": "2025-08-28", "close": 7.2301, "volume": 8147.0}, {"date": "2025-08-29", "close": 7.0501, "volume": 7920.0}, {"date": "2025-09-02", "close": 6.8701, "volume": 12316.0}, {"date": "2025-09-03", "close": 7.3201, "volume": 13050.0}, {"date": "2025-09-04", "close": 7.2601, "volume": 8771.0}, {"date": "2025-09-05", "close": 7.1701, "volume": 2057.0}, {"date": "2025-09-08", "close": 7.2301, "volume": 4944.0}, {"date": "2025-09-09", "close": 7.3201, "volume": 21226.0}, {"date": "2025-09-10", "close": 7.2901, "volume": 106320.0}, {"date": "2025-09-11", "close": 7.1101, "volume": 55307.0}, {"date": "2025-09-12", "close": 7.3861, "volume": 17777.0}, {"date": "2025-09-15", "close": 6.2551, "volume": 79431.0}, {"date": "2025-09-16", "close": 6.2401, "volume": 10291.0}, {"date": "2025-09-17", "close": 6.1801, "volume": 10689.0}, {"date": "2025-09-18", "close": 6.2401, "volume": 10691.0}, {"date": "2025-09-19", "close": 6.2101, "volume": 9371.0}, {"date": "2025-09-22", "close": 6.7201, "volume": 19862.0}, {"date": "2025-09-23", "close": 6.6901, "volume": 9703.0}, {"date": "2025-09-24", "close": 6.9601, "volume": 12503.0}, {"date": "2025-09-25", "close": 6.7201, "volume": 54536.0}, {"date": "2025-09-26", "close": 6.4801, "volume": 20618.0}, {"date": "2025-09-29", "close": 6.3601, "volume": 14307.0}, {"date": "2025-09-30", "close": 6.3301, "volume": 13633.0}, {"date": "2025-10-01", "close": 6.2701, "volume": 7949.0}, {"date": "2025-10-02", "close": 6.3001, "volume": 5171.0}, {"date": "2025-10-03", "close": 6.6901, "volume": 6632.0}, {"date": "2025-10-06", "close": 6.6301, "volume": 8336.0}, {"date": "2025-10-07", "close": 6.6901, "volume": 10462.0}, {"date": "2025-10-08", "close": 6.8401, "volume": 3933.0}, {"date": "2025-10-09", "close": 7.2601, "volume": 9388.0}, {"date": "2025-10-10", "close": 6.7801, "volume": 43595.0}, {"date": "2025-10-13", "close": 7.2001, "volume": 10508.0}, {"date": "2025-10-14", "close": 7.0201, "volume": 8040.0}, {"date": "2025-10-15", "close": 7.5601, "volume": 89149.0}, {"date": "2025-10-16", "close": 6.5161, "volume": 73753.0}, {"date": "2025-10-17", "close": 6.8341, "volume": 16209.0}, {"date": "2025-10-20", "close": 7.1101, "volume": 23889.0}, {"date": "2025-10-21", "close": 7.0501, "volume": 12873.0}, {"date": "2025-10-22", "close": 6.9511, "volume": 8719.0}, {"date": "2025-10-23", "close": 7.1401, "volume": 4422.0}, {"date": "2025-10-24", "close": 7.0801, "volume": 5564.0}, {"date": "2025-10-27", "close": 7.0201, "volume": 5506.0}, {"date": "2025-10-28", "close": 6.9301, "volume": 2874.0}, {"date": "2025-10-29", "close": 6.9301, "volume": 2865.0}, {"date": "2025-10-30", "close": 6.7501, "volume": 8943.0}, {"date": "2025-10-31", "close": 6.8701, "volume": 4247.0}, {"date": "2025-11-03", "close": 6.7801, "volume": 3806.0}, {"date": "2025-11-04", "close": 6.5701, "volume": 6960.0}, {"date": "2025-11-05", "close": 6.8101, "volume": 4135.0}, {"date": "2025-11-06", "close": 6.6001, "volume": 3573.0}, {"date": "2025-11-07", "close": 6.6001, "volume": 7003.0}, {"date": "2025-11-10", "close": 6.5701, "volume": 5318.0}, {"date": "2025-11-11", "close": 6.6301, "volume": 1684.0}, {"date": "2025-11-12", "close": 6.8101, "volume": 4498.0}, {"date": "2025-11-13", "close": 6.5701, "volume": 7631.0}, {"date": "2025-11-14", "close": 6.4801, "volume": 12063.0}, {"date": "2025-11-17", "close": 6.4201, "volume": 4792.0}, {"date": "2025-11-18", "close": 6.2701, "volume": 8917.0}, {"date": "2025-11-19", "close": 6.1501, "volume": 6904.0}, {"date": "2025-11-20", "close": 6.0151, "volume": 10129.0}, {"date": "2025-11-21", "close": 6.1501, "volume": 5864.0}, {"date": "2025-11-24", "close": 6.4201, "volume": 3857.0}, {"date": "2025-11-25", "close": 6.4201, "volume": 2075.0}, {"date": "2025-11-26", "close": 6.5698, "volume": 1272.0}, {"date": "2025-11-28", "close": 6.5101, "volume": 1636.0}, {"date": "2025-12-01", "close": 6.5101, "volume": 13290.0}, {"date": "2025-12-02", "close": 6.5851, "volume": 1677.0}, {"date": "2025-12-03", "close": 6.4801, "volume": 6960.0}, {"date": "2025-12-04", "close": 5.4901, "volume": 3544518.0}, {"date": "2025-12-05", "close": 5.6401, "volume": 51089.0}, {"date": "2025-12-08", "close": 5.3401, "volume": 29644.0}, {"date": "2025-12-09", "close": 5.5501, "volume": 16882.0}, {"date": "2025-12-10", "close": 5.5501, "volume": 18644.0}, {"date": "2025-12-11", "close": 5.6101, "volume": 10835.0}, {"date": "2025-12-12", "close": 5.6101, "volume": 7965.0}, {"date": "2025-12-15", "close": 5.4001, "volume": 15628.0}, {"date": "2025-12-16", "close": 4.98, "volume": 36003.0}, {"date": "2025-12-17", "close": 4.74, "volume": 20059.0}, {"date": "2025-12-18", "close": 4.95, "volume": 20387.0}, {"date": "2025-12-19", "close": 4.89, "volume": 26353.0}, {"date": "2025-12-22", "close": 5.0701, "volume": 17699.0}, {"date": "2025-12-23", "close": 4.77, "volume": 57096.0}, {"date": "2025-12-24", "close": 4.5, "volume": 27459.0}, {"date": "2025-12-26", "close": 4.485, "volume": 9309.0}, {"date": "2025-12-29", "close": 4.08, "volume": 167549.0}, {"date": "2025-12-30", "close": 4.08, "volume": 23271.0}, {"date": "2025-12-31", "close": 3.87, "volume": 31200.0}, {"date": "2026-01-02", "close": 4.35, "volume": 55808.0}, {"date": "2026-01-05", "close": 4.35, "volume": 53514.0}, {"date": "2026-01-06", "close": 4.26, "volume": 23878.0}, {"date": "2026-01-07", "close": 4.2, "volume": 12853.0}, {"date": "2026-01-08", "close": 4.29, "volume": 26955.0}, {"date": "2026-01-09", "close": 4.2, "volume": 17365.0}, {"date": "2026-01-12", "close": 4.29, "volume": 23094.0}, {"date": "2026-01-13", "close": 4.23, "volume": 9964.0}, {"date": "2026-01-14", "close": 4.17, "volume": 6654.0}, {"date": "2026-01-15", "close": 4.23, "volume": 7793.0}, {"date": "2026-01-16", "close": 4.2, "volume": 7251.0}, {"date": "2026-01-20", "close": 3.21, "volume": 8526025.0}, {"date": "2026-01-21", "close": 3.09, "volume": 286091.0}, {"date": "2026-01-22", "close": 3.03, "volume": 136060.0}, {"date": "2026-01-23", "close": 2.9997, "volume": 87060.0}, {"date": "2026-01-26", "close": 2.97, "volume": 99678.0}, {"date": "2026-01-27", "close": 2.97, "volume": 231887.0}, {"date": "2026-01-28", "close": 3.12, "volume": 327489.0}, {"date": "2026-01-29", "close": 3.15, "volume": 172191.0}, {"date": "2026-01-30", "close": 3.12, "volume": 57507.0}, {"date": "2026-02-02", "close": 3.12, "volume": 47977.0}, {"date": "2026-02-03", "close": 3.12, "volume": 43996.0}, {"date": "2026-02-04", "close": 2.8053, "volume": 76190.0}, {"date": "2026-02-05", "close": 2.535, "volume": 53891.0}, {"date": "2026-02-06", "close": 2.6388, "volume": 25492.0}, {"date": "2026-02-09", "close": 2.715, "volume": 46287.0}, {"date": "2026-02-10", "close": 2.6994, "volume": 35162.0}, {"date": "2026-02-11", "close": 2.7036, "volume": 27551.0}, {"date": "2026-02-12", "close": 2.6691, "volume": 28016.0}, {"date": "2026-02-13", "close": 2.685, "volume": 23822.0}, {"date": "2026-02-17", "close": 2.5881, "volume": 13154.0}, {"date": "2026-02-18", "close": 2.6874, "volume": 11623.0}, {"date": "2026-02-19", "close": 2.5788, "volume": 9794.0}, {"date": "2026-02-20", "close": 2.52, "volume": 22218.0}, {"date": "2026-02-23", "close": 2.4, "volume": 24527.0}, {"date": "2026-02-24", "close": 2.4297, "volume": 19828.0}, {"date": "2026-02-25", "close": 2.4855, "volume": 24748.0}, {"date": "2026-02-26", "close": 2.78, "volume": 134404.0}, {"date": "2026-02-27", "close": 2.65, "volume": 62992.0}, {"date": "2026-03-02", "close": 2.59, "volume": 31085.0}, {"date": "2026-03-03", "close": 2.555, "volume": 24308.0}, {"date": "2026-03-04", "close": 2.71, "volume": 17440.0}, {"date": "2026-03-05", "close": 2.75, "volume": 27113.0}, {"date": "2026-03-06", "close": 2.67, "volume": 16661.0}, {"date": "2026-03-09", "close": 2.93, "volume": 100039.0}, {"date": "2026-03-10", "close": 2.75, "volume": 48345.0}, {"date": "2026-03-11", "close": 2.76, "volume": 39077.0}, {"date": "2026-03-12", "close": 2.75, "volume": 13360.0}, {"date": "2026-03-13", "close": 2.05, "volume": 3500897.0}, {"date": "2026-03-16", "close": 2.36, "volume": 209570.0}, {"date": "2026-03-17", "close": 2.41, "volume": 57101.0}, {"date": "2026-03-18", "close": 2.3799, "volume": 29891.0}, {"date": "2026-03-19", "close": 2.37, "volume": 12831.0}, {"date": "2026-03-20", "close": 2.32, "volume": 15421.0}, {"date": "2026-03-23", "close": 2.39, "volume": 23078.0}, {"date": "2026-03-24", "close": 2.48, "volume": 70109.0}, {"date": "2026-03-25", "close": 2.47, "volume": 22503.0}, {"date": "2026-03-26", "close": 2.5, "volume": 35649.0}, {"date": "2026-03-27", "close": 2.4, "volume": 16907.0}, {"date": "2026-03-30", "close": 2.35, "volume": 60802.0}, {"date": "2026-03-31", "close": 2.49, "volume": 27287.0}, {"date": "2026-04-01", "close": 2.4, "volume": 8725.0}, {"date": "2026-04-02", "close": 2.36, "volume": 17011.0}, {"date": "2026-04-06", "close": 2.3, "volume": 9946.0}, {"date": "2026-04-07", "close": 2.26, "volume": 9197.0}, {"date": "2026-04-08", "close": 2.25, "volume": 8162.0}, {"date": "2026-04-09", "close": 2.29, "volume": 9621.0}, {"date": "2026-04-10", "close": 2.32, "volume": 5106.0}, {"date": "2026-04-13", "close": 2.32, "volume": 25141.0}, {"date": "2026-04-14", "close": 2.44, "volume": 18935.0}, {"date": "2026-04-15", "close": 2.48, "volume": 7517.0}, {"date": "2026-04-16", "close": 2.5, "volume": 6378.0}, {"date": "2026-04-17", "close": 2.41, "volume": 9250.0}, {"date": "2026-04-20", "close": 2.38, "volume": 732939.0}, {"date": "2026-04-21", "close": 2.15, "volume": 135342.0}, {"date": "2026-04-22", "close": 2.12, "volume": 60061.0}, {"date": "2026-04-23", "close": 2.125, "volume": 55896.0}, {"date": "2026-04-24", "close": 2.0, "volume": 298381.0}, {"date": "2026-04-27", "close": 2.01, "volume": 100670.0}, {"date": "2026-04-28", "close": 2.02, "volume": 26610.0}, {"date": "2026-04-29", "close": 2.09, "volume": 17803.0}, {"date": "2026-04-30", "close": 2.08, "volume": 19655.0}, {"date": "2026-05-01", "close": 2.04, "volume": 15721.0}, {"date": "2026-05-04", "close": 2.04, "volume": 11945.0}, {"date": "2026-05-05", "close": 2.02, "volume": 53910.0}, {"date": "2026-05-06", "close": 2.02, "volume": 20106.0}, {"date": "2026-05-07", "close": 1.96, "volume": 35016.0}, {"date": "2026-05-08", "close": 1.99, "volume": 23963.0}, {"date": "2026-05-11", "close": 2.03, "volume": 116720.0}, {"date": "2026-05-12", "close": 2.0, "volume": 51729.0}, {"date": "2026-05-13", "close": 2.03, "volume": 43161.0}, {"date": "2026-05-14", "close": 1.99, "volume": 31299.0}, {"date": "2026-05-15", "close": 2.1, "volume": 112471.0}, {"date": "2026-05-18", "close": 2.11, "volume": 39019.0}, {"date": "2026-05-19", "close": 2.0, "volume": 39984.0}, {"date": "2026-05-20", "close": 1.98, "volume": 123971.0}, {"date": "2026-05-21", "close": 2.01, "volume": 29162.0}, {"date": "2026-05-22", "close": 2.05, "volume": 15390.0}, {"date": "2026-05-26", "close": 2.03, "volume": 42409.0}, {"date": "2026-05-27", "close": 2.0, "volume": 19558.0}, {"date": "2026-05-28", "close": 2.04, "volume": 272696.0}, {"date": "2026-05-29", "close": 2.01, "volume": 413114.0}, {"date": "2026-06-01", "close": 1.95, "volume": 129816.0}, {"date": "2026-06-02", "close": 1.91, "volume": 64215.0}, {"date": "2026-06-03", "close": 1.89, "volume": 20780.0}, {"date": "2026-06-04", "close": 2.03, "volume": 781674.0}, {"date": "2026-06-05", "close": 1.88, "volume": 68285.0}, {"date": "2026-06-08", "close": 1.4, "volume": 52861220.0}, {"date": "2026-06-09", "close": 1.67, "volume": 2711182.0}, {"date": "2026-06-10", "close": 1.59, "volume": 600100.0}, {"date": "2026-06-11", "close": 1.65, "volume": 243511.0}, {"date": "2026-06-12", "close": 1.57, "volume": 207345.0}, {"date": "2026-06-15", "close": 1.62, "volume": 164903.0}, {"date": "2026-06-16", "close": 1.57, "volume": 92125.0}, {"date": "2026-06-17", "close": 1.65, "volume": 168003.0}, {"date": "2026-06-18", "close": 1.69, "volume": 133948.0}, {"date": "2026-06-22", "close": 1.73, "volume": 250286.0}, {"date": "2026-06-23", "close": 1.8, "volume": 240322.0}, {"date": "2026-06-24", "close": 1.8, "volume": 186844.0}, {"date": "2026-06-25", "close": 1.71, "volume": 74644.0}, {"date": "2026-06-26", "close": 1.675, "volume": 40995.0}, {"date": "2026-06-29", "close": 1.71, "volume": 152844.0}, {"date": "2026-06-30", "close": 1.89, "volume": 284651.0}, {"date": "2026-07-01", "close": 1.97, "volume": 204783.0}, {"date": "2026-07-02", "close": 1.87, "volume": 65818.0}, {"date": "2026-07-06", "close": 1.83, "volume": 79120.0}, {"date": "2026-07-07", "close": 1.68, "volume": 106914.0}, {"date": "2026-07-08", "close": 1.63, "volume": 100164.0}, {"date": "2026-07-09", "close": 1.59, "volume": 96846.0}, {"date": "2026-07-10", "close": 1.49, "volume": 31792.0}, {"date": "2026-07-13", "close": 1.4, "volume": 129231.0}, {"date": "2026-07-14", "close": 1.39, "volume": 180694.0}, {"date": "2026-07-15", "close": 1.42, "volume": 47730.0}, {"date": "2026-07-16", "close": 1.43, "volume": 18556.0}, {"date": "2026-07-17", "close": 1.39, "volume": 33631.0}, {"date": "2026-07-20", "close": 1.43, "volume": 14032.0}, {"date": "2026-07-21", "close": 1.43, "volume": 27918.0}, {"date": "2026-07-22", "close": 1.43, "volume": 83602.0}, {"date": "2026-07-23", "close": 1.4, "volume": 17605.0}, {"date": "2026-07-24", "close": 1.352, "volume": 24317.0}, {"date": "2026-07-27", "close": 1.35, "volume": 319197.0}, {"date": "2026-07-28", "close": 1.2, "volume": 124438.0}, {"date": "2026-07-29", "close": 1.26, "volume": 77036.0}, {"date": "2026-07-30", "close": 1.28, "volume": 48616.0}, {"date": "2026-07-31", "close": 1.31, "volume": 11437.0}, {"date": "2026-08-03", "close": 1.31, "volume": 13978.0}, {"date": "2026-08-04", "close": 1.29, "volume": 20924.0}, {"date": "2026-08-05", "close": 1.27, "volume": 7647.0}, {"date": "2026-08-06", "close": 1.24, "volume": 7882.0}, {"date": "2026-08-07", "close": 1.22, "volume": 18754.0}, {"date": "2026-08-10", "close": 1.36, "volume": 76304.0}, {"date": "2026-08-11", "close": 1.41, "volume": 30204.0}, {"date": "2026-08-12", "close": 1.35, "volume": 5651.0}, {"date": "2026-08-13", "close": 1.32, "volume": 60918.0}, {"date": "2026-08-14", "close": 1.3, "volume": 14082.0}, {"date": "2026-08-17", "close": 1.1904, "volume": 64773.0}, {"date": "2026-08-18", "close": 1.2, "volume": 34867.0}, {"date": "2026-08-19", "close": 1.17, "volume": 43088.0}, {"date": "2026-08-20", "close": 1.15, "volume": 269484.0}, {"date": "2026-08-21", "close": 1.22, "volume": 122882.0}, {"date": "2026-08-24", "close": 1.17, "volume": 23297.0}, {"date": "2026-08-25", "close": 1.19, "volume": 14439.0}, {"date": "2026-08-26", "close": 1.22, "volume": 21786.0}, {"date": "2026-08-27", "close": 1.15, "volume": 46343.0}, {"date": "2026-08-28", "close": 1.12, "volume": 23487.0}, {"date": "2026-08-31", "close": 1.1001, "volume": 37886.0}, {"date": "2026-09-01", "close": 1.09, "volume": 22635.0}, {"date": "2026-09-02", "close": 1.09, "volume": 12246.0}, {"date": "2026-09-03", "close": 1.085, "volume": 9947.0}, {"date": "2026-09-04", "close": 1.17, "volume": 10679.0}, {"date": "2026-09-08", "close": 1.12, "volume": 7155.0}, {"date": "2026-09-09", "close": 1.1, "volume": 19079.0}, {"date": "2026-09-10", "close": 1.11, "volume": 6496.0}, {"date": "2026-09-11", "close": 1.1, "volume": 13784.0}, {"date": "2026-09-14", "close": 1.1, "volume": 25718.0}, {"date": "2026-09-15", "close": 1.05, "volume": 20350.0}, {"date": "2026-09-16", "close": 1.04, "volume": 16494.0}, {"date": "2026-09-17", "close": 1.06, "volume": 17253.0}, {"date": "2026-09-18", "close": 1.23, "volume": 3506147.0}, {"date": "2026-09-21", "close": 1.23, "volume": 90752.0}, {"date": "2026-09-22", "close": 1.19, "volume": 29146.0}, {"date": "2026-09-23", "close": 1.18, "volume": 22895.0}, {"date": "2026-09-24", "close": 1.13, "volume": 10851.0}, {"date": "2026-09-25", "close": 1.15, "volume": 41603.0}, {"date": "2026-09-28", "close": 1.18, "volume": 380021.0}, {"date": "2026-09-29", "close": 1.15, "volume": 46697.0}, {"date": "2026-09-30", "close": 1.09, "volume": 27342.0}, {"date": "2026-10-01", "close": 1.09, "volume": 16992.0}, {"date": "2026-10-02", "close": 1.12, "volume": 22159.0}, {"date": "2026-10-05", "close": 1.08, "volume": 13247.0}, {"date": "2026-10-06", "close": 1.08, "volume": 12030.0}, {"date": "2026-10-07", "close": 0.9503, "volume": 73206.0}, {"date": "2026-10-08", "close": 0.92, "volume": 16966.0}, {"date": "2026-10-09", "close": 0.8502, "volume": 26179.0}, {"date": "2026-10-12", "close": 0.792, "volume": 33543.0}, {"date": "2026-10-13", "close": 0.8365, "volume": 4212707.0}, {"date": "2026-10-14", "close": 0.8502, "volume": 53508.0}, {"date": "2026-10-15", "close": 0.8669, "volume": 40522.0}, {"date": "2026-10-16", "close": 0.8303, "volume": 36823.0}, {"date": "2026-10-19", "close": 0.8083, "volume": 25273.0}, {"date": "2026-10-20", "close": 0.7995, "volume": 3269.0}, {"date": "2026-10-21", "close": 0.8, "volume": 18659.0}, {"date": "2026-10-22", "close": 0.805, "volume": 8955.0}, {"date": "2026-10-23", "close": 0.7935, "volume": 8653.0}, {"date": "2026-10-26", "close": 0.7601, "volume": 5501.0}, {"date": "2026-10-27", "close": 0.7504, "volume": 16863.0}, {"date": "2026-10-28", "close": 0.738, "volume": 9030.0}, {"date": "2026-10-29", "close": 0.7, "volume": 38363.0}, {"date": "2026-10-30", "close": 0.6802, "volume": 7419.0}], "refreshing": true}