{"ticker": "RTB", "overview": {"cik": "1419275", "ticker": "RTB", "name": "RTB Digital, Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "8-K/A", "date": "2026-07-27", "title": "FORM 8-K/A", "accession": "0001185185-26-003142", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0002146263-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0002146263-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001185185-26-003010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001185185-26-002910", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-26", "title": "Form SCHEDULE 13D", "accession": "0001185185-26-002683", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "Initial insider holdings", "accession": "0001185185-26-002612", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001185185-26-002610", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001185185-26-002595", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001185185-26-002594", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001185185-26-002515", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001185185-26-002510", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001185185-26-002419", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001185185-26-002418", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001185185-26-002368", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001185185-26-002280", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001185185-26-002059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001185185-26-002057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001185185-26-001861", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-13", "title": "FORM 8-K/A1", "accession": "0001185185-26-001834", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001185185-26-001820", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001185185-26-001602", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001185185-26-001539", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-016862", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K", "accession": "0001185185-26-001363", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RTB", "has_prices": true, "as_of": "2026-09-22", "last": 9.55, "prev_close": 8.44, "change": 1.1100000000000012, "change_pct": 0.13151658767772528, "session_volume": 186323.0, "vwap_5": 8.607423299752117, "vwap_20": 9.130706072340473, "vwap_60": 12.85045579878008, "vwap_250": 10.428981178301202, "high_52w": 19.28, "low_52w": 3.35, "avg_volume_20": 174067.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002146263-26-000006", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "Jason Christopher Dorsett", "who_key": "Dorsett Jason Christopher", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Dorsett Jason Christopher moves to a 30% activist stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2146263/0002146263-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "13DG-0002146263-26-000004", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "Jason Christopher Dorsett", "who_key": "Dorsett Jason Christopher", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Dorsett Jason Christopher moves to a 29.9% activist stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2146263/0002146263-26-000004-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "13DG-0002146263-26-000001", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "Jason Christopher Dorsett", "who_key": "Dorsett Jason Christopher", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Dorsett Jason Christopher takes a 30.6% passive stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2146263/0002146263-26-000001-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "13DG-0001185185-26-002683", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "James Lamar Walton Comer", "who_key": "Comer James Lamar Walton", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Comer James Lamar Walton takes a 31.7% activist stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2123991/0001185185-26-002683-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001493152-26-016862", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RYVYL Inc.", "who": "Ryvyl Inc.", "who_key": "RYVYL Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "RYVYL Inc. adjusts its stake in RTB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1419275/0001493152-26-016862-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}], "recent_buys": [], "institutional": [{"id": "13DG-0002146263-26-000006", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "Jason Christopher Dorsett", "who_key": "Dorsett Jason Christopher", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Dorsett Jason Christopher moves to a 30% activist stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2146263/0002146263-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "13DG-0002146263-26-000004", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "Jason Christopher Dorsett", "who_key": "Dorsett Jason Christopher", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Dorsett Jason Christopher moves to a 29.9% activist stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2146263/0002146263-26-000004-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61363}, {"id": "13DG-0002146263-26-000001", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "Jason Christopher Dorsett", "who_key": "Dorsett Jason Christopher", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Dorsett Jason Christopher takes a 30.6% passive stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2146263/0002146263-26-000001-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150643}, {"id": "13DG-0001185185-26-002683", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RTB Digital, Inc.", "who": "James Lamar Walton Comer", "who_key": "Comer James Lamar Walton", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Comer James Lamar Walton takes a 31.7% activist stake in RTB", "source_url": "https://www.sec.gov/Archives/edgar/data/2123991/0001185185-26-002683-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001493152-26-016862", "src": "13DG", "ticker": "RTB", "cik": "1419275", "company": "RTB Digital, Inc.", "company_raw": "RYVYL Inc.", "who": "Ryvyl Inc.", "who_key": "RYVYL Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "RYVYL Inc. adjusts its stake in RTB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1419275/0001493152-26-016862-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290323}], "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": "RTB Digital, Inc. - Common Stock", "new_value": "RTB Digital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001419275", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001419275", "applied": 1, "detected_at": "2026-10-27T10:11:12.282570"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-07-27", "title": "FORM 8-K/A", "accession": "0001185185-26-003142", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0002146263-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0002146263-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001185185-26-003010", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001185185-26-002910", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-06-26", "title": "Form SCHEDULE 13D", "accession": "0001185185-26-002683", "price_sensitive": false}, {"form": "3", "date": "2026-06-22", "title": "Initial insider holdings", "accession": "0001185185-26-002612", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001185185-26-002610", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001185185-26-002595", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001185185-26-002594", "price_sensitive": true}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001185185-26-002515", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "Initial insider holdings", "accession": "0001185185-26-002510", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001185185-26-002419", "price_sensitive": false}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001185185-26-002418", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001185185-26-002368", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001185185-26-002280", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001185185-26-002059", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001185185-26-002057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001185185-26-001861", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-13", "title": "FORM 8-K/A1", "accession": "0001185185-26-001834", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001185185-26-001820", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001185185-26-001602", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001185185-26-001539", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-15", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-016862", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-15", "title": "FORM 10-K", "accession": "0001185185-26-001363", "price_sensitive": true}], "performance": {"ticker": "RTB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-01", "close": 861.0258, "volume": 23.0}, {"date": "2018-06-04", "close": 808.5243, "volume": 56.0}, {"date": "2018-06-05", "close": 735.0221, "volume": 8.0}, {"date": "2018-06-06", "close": 882.0265, "volume": 2.0}, {"date": "2018-06-07", "close": 735.0221, "volume": 4.0}, {"date": "2018-06-08", "close": 840.0252, "volume": 4.0}, {"date": "2018-06-11", "close": 798.0239, "volume": 27.0}, {"date": "2018-06-12", "close": 840.0252, "volume": 64.0}, {"date": "2018-06-13", "close": 945.0284, "volume": 38.0}, {"date": "2018-06-14", "close": 942.9283, "volume": 4.0}, {"date": "2018-06-15", "close": 924.0277, "volume": 13.0}, {"date": "2018-06-18", "close": 262.5079, "volume": 38.0}, {"date": "2018-06-19", "close": 546.0164, "volume": 47.0}, {"date": "2018-06-20", "close": 462.0139, "volume": 12.0}, {"date": "2018-06-21", "close": 577.5173, "volume": 5.0}, {"date": "2018-06-22", "close": 462.0139, "volume": 2.0}, {"date": "2018-06-25", "close": 319.2096, "volume": 3.0}, {"date": "2018-06-26", "close": 770.7231, "volume": 2.0}, {"date": "2018-06-27", "close": 462.0139, "volume": 27.0}, {"date": "2018-06-28", "close": 427.3628, "volume": 31.0}, {"date": "2018-06-29", "close": 420.0126, "volume": 5.0}, {"date": "2018-07-02", "close": 420.0126, "volume": null}, {"date": "2018-07-03", "close": 525.0158, "volume": 2.0}, {"date": "2018-07-05", "close": 525.0158, "volume": null}, {"date": "2018-07-06", "close": 462.0139, "volume": 6.0}, {"date": "2018-07-09", "close": 399.012, "volume": 6.0}, {"date": "2018-07-10", "close": 525.0158, "volume": 59.0}, {"date": "2018-07-11", "close": 525.0158, "volume": 2.0}, {"date": "2018-07-12", "close": 588.0176, "volume": 3.0}, {"date": "2018-07-13", "close": 525.0158, "volume": 14.0}, {"date": "2018-07-16", "close": 671.8102, "volume": null}, {"date": "2018-07-17", "close": 588.0176, "volume": 2.0}, {"date": "2018-07-18", "close": 1470.0441, "volume": 72.0}, {"date": "2018-07-19", "close": 1218.0365, "volume": 36.0}, {"date": "2018-07-20", "close": 1092.0328, "volume": 11.0}, {"date": "2018-07-23", "close": 1092.0328, "volume": 18.0}, {"date": "2018-07-24", "close": 1365.041, "volume": 31.0}, {"date": "2018-07-25", "close": 1354.6456, "volume": 10.0}, {"date": "2018-07-26", "close": 1659.0498, "volume": 32.0}, {"date": "2018-07-27", "close": 1596.0479, "volume": 18.0}, {"date": "2018-07-30", "close": 1776.6533, "volume": 19.0}, {"date": "2018-07-31", "close": 2520.0756, "volume": 100.0}, {"date": "2018-08-01", "close": 2814.0844, "volume": 112.0}, {"date": "2018-08-02", "close": 3360.1008, "volume": 84.0}, {"date": "2018-08-03", "close": 2814.0844, "volume": 59.0}, {"date": "2018-08-06", "close": 2640.8292, "volume": 53.0}, {"date": "2018-08-07", "close": 3255.0977, "volume": 23.0}, {"date": "2018-08-08", "close": 2730.0819, "volume": 38.0}, {"date": "2018-08-09", "close": 2583.0775, "volume": 52.0}, {"date": "2018-08-10", "close": 2478.0743, "volume": 12.0}, {"date": "2018-08-13", "close": 2730.0819, "volume": 23.0}, {"date": "2018-08-14", "close": 3055.5917, "volume": 19.0}, {"date": "2018-08-15", "close": 2730.0819, "volume": 15.0}, {"date": "2018-08-16", "close": 2163.0649, "volume": 96.0}, {"date": "2018-08-17", "close": 1848.0554, "volume": 23.0}, {"date": "2018-08-20", "close": 2079.0624, "volume": 20.0}, {"date": "2018-08-21", "close": 1790.3037, "volume": 29.0}, {"date": "2018-08-22", "close": 1890.0567, "volume": 12.0}, {"date": "2018-08-23", "close": 1890.0567, "volume": 3.0}, {"date": "2018-08-24", "close": 1806.0542, "volume": 9.0}, {"date": "2018-08-27", "close": 1968.8091, "volume": 9.0}, {"date": "2018-08-28", "close": 1890.0567, "volume": 11.0}, {"date": "2018-08-29", "close": 1932.058, "volume": 9.0}, {"date": "2018-08-30", "close": 1890.0567, "volume": 8.0}, {"date": "2018-08-31", "close": 1869.0561, "volume": 7.0}, {"date": "2018-09-04", "close": 1890.0567, "volume": 14.0}, {"date": "2018-09-05", "close": 1848.0554, "volume": 9.0}, {"date": "2018-09-06", "close": 1512.0454, "volume": 13.0}, {"date": "2018-09-07", "close": 1155.0347, "volume": 73.0}, {"date": "2018-09-10", "close": 1161.3348, "volume": 14.0}, {"date": "2018-09-11", "close": 1283.3485, "volume": 5.0}, {"date": "2018-09-12", "close": 1176.0353, "volume": 16.0}, {"date": "2018-09-13", "close": 1155.0347, "volume": 4.0}, {"date": "2018-09-14", "close": 1050.0315, "volume": 7.0}, {"date": "2018-09-17", "close": 1113.0334, "volume": 5.0}, {"date": "2018-09-18", "close": 1050.0315, "volume": 4.0}, {"date": "2018-09-19", "close": 1075.2323, "volume": 6.0}, {"date": "2018-09-20", "close": 945.0284, "volume": 11.0}, {"date": "2018-09-21", "close": 924.0277, "volume": 7.0}, {"date": "2018-09-24", "close": 1092.0328, "volume": 15.0}, {"date": "2018-09-25", "close": 1050.0315, "volume": 13.0}, {"date": "2018-09-26", "close": 1092.0328, "volume": 3.0}, {"date": "2018-09-27", "close": 1050.0315, "volume": 13.0}, {"date": "2018-09-28", "close": 1218.0365, "volume": 5.0}, {"date": "2018-10-01", "close": 1176.0353, "volume": 30.0}, {"date": "2018-10-02", "close": 1344.0403, "volume": 10.0}, {"date": "2018-10-03", "close": 1284.6085, "volume": 5.0}, {"date": "2018-10-04", "close": 1260.0378, "volume": 12.0}, {"date": "2018-10-05", "close": 1113.0334, "volume": 5.0}, {"date": "2018-10-08", "close": 1092.2428, "volume": 31.0}, {"date": "2018-10-09", "close": 1107.7832, "volume": 2.0}, {"date": "2018-10-10", "close": 1050.0315, "volume": 7.0}, {"date": "2018-10-11", "close": 1050.0315, "volume": 11.0}, {"date": "2018-10-12", "close": 998.58, "volume": 2.0}, {"date": "2018-10-15", "close": 1037.5361, "volume": null}, {"date": "2018-10-16", "close": 1081.5324, "volume": 6.0}, {"date": "2018-10-17", "close": 1081.5324, "volume": 7.0}, {"date": "2018-10-18", "close": 810.6243, "volume": 7.0}, {"date": "2018-10-19", "close": 896.3279, "volume": 3.0}, {"date": "2018-10-22", "close": 902.3971, "volume": 3.0}, {"date": "2018-10-23", "close": 993.1198, "volume": 4.0}, {"date": "2018-10-24", "close": 1109.4633, "volume": null}, {"date": "2018-10-25", "close": 842.1253, "volume": 4.0}, {"date": "2018-10-26", "close": 835.8251, "volume": 10.0}, {"date": "2018-10-29", "close": 931.5249, "volume": 11.0}, {"date": "2018-10-30", "close": 984.31, "volume": 5.0}, {"date": "2018-10-31", "close": 913.5274, "volume": 2.0}, {"date": "2018-11-01", "close": 934.528, "volume": 13.0}, {"date": "2018-11-02", "close": 913.5274, "volume": 3.0}, {"date": "2018-11-05", "close": 930.5379, "volume": 6.0}, {"date": "2018-11-06", "close": 871.5261, "volume": 10.0}, {"date": "2018-11-07", "close": 756.0227, "volume": 4.0}, {"date": "2018-11-08", "close": 865.226, "volume": 8.0}, {"date": "2018-11-09", "close": 899.877, "volume": 7.0}, {"date": "2018-11-12", "close": 892.5268, "volume": 6.0}, {"date": "2018-11-13", "close": 850.5255, "volume": 2.0}, {"date": "2018-11-14", "close": 798.0239, "volume": 24.0}, {"date": "2018-11-15", "close": 840.0252, "volume": 4.0}, {"date": "2018-11-16", "close": 819.0246, "volume": 2.0}, {"date": "2018-11-19", "close": 840.0252, "volume": 9.0}, {"date": "2018-11-20", "close": 987.0296, "volume": null}, {"date": "2018-11-21", "close": 945.0284, "volume": 6.0}, {"date": "2018-11-23", "close": 798.0239, "volume": 1.0}, {"date": "2018-11-26", "close": 798.0239, "volume": 5.0}, {"date": "2018-11-27", "close": 850.5255, "volume": 1.0}, {"date": "2018-11-28", "close": 751.8226, "volume": 15.0}, {"date": "2018-11-29", "close": 861.0258, "volume": 41.0}, {"date": "2018-11-30", "close": 819.0246, "volume": 35.0}, {"date": "2018-12-03", "close": 808.5243, "volume": 70.0}, {"date": "2018-12-04", "close": 776.8133, "volume": 18.0}, {"date": "2018-12-06", "close": 735.0221, "volume": 7.0}, {"date": "2018-12-07", "close": 735.0221, "volume": 9.0}, {"date": "2018-12-10", "close": 672.0202, "volume": 16.0}, {"date": "2018-12-11", "close": 769.6731, "volume": 6.0}, {"date": "2018-12-12", "close": 750.7725, "volume": 11.0}, {"date": "2018-12-13", "close": 678.3204, "volume": 11.0}, {"date": "2018-12-14", "close": 693.0208, "volume": 21.0}, {"date": "2018-12-17", "close": 672.0202, "volume": 9.0}, {"date": "2018-12-18", "close": 686.7206, "volume": 26.0}, {"date": "2018-12-19", "close": 766.523, "volume": 27.0}, {"date": "2018-12-20", "close": 787.5236, "volume": 39.0}, {"date": "2018-12-21", "close": 630.0189, "volume": 14.0}, {"date": "2018-12-24", "close": 703.3111, "volume": 27.0}, {"date": "2018-12-26", "close": 693.0208, "volume": 13.0}, {"date": "2018-12-27", "close": 630.0189, "volume": 18.0}, {"date": "2018-12-28", "close": 705.6842, "volume": 23.0}, {"date": "2018-12-31", "close": 716.2685, "volume": 8.0}, {"date": "2019-01-02", "close": 714.0214, "volume": 22.0}, {"date": "2019-01-03", "close": 688.8207, "volume": 19.0}, {"date": "2019-01-04", "close": 625.8188, "volume": 31.0}, {"date": "2019-01-07", "close": 690.7107, "volume": 12.0}, {"date": "2019-01-08", "close": 735.0221, "volume": 62.0}, {"date": "2019-01-09", "close": 646.9034, "volume": 12.0}, {"date": "2019-01-10", "close": 651.0195, "volume": 25.0}, {"date": "2019-01-11", "close": 697.2209, "volume": 77.0}, {"date": "2019-01-14", "close": 753.9226, "volume": 27.0}, {"date": "2019-01-15", "close": 713.8114, "volume": 24.0}, {"date": "2019-01-16", "close": 697.2209, "volume": 5.0}, {"date": "2019-01-17", "close": 678.3204, "volume": 14.0}, {"date": "2019-01-18", "close": 701.274, "volume": 20.0}, {"date": "2019-01-22", "close": 648.7095, "volume": 90.0}, {"date": "2019-01-23", "close": 525.0158, "volume": 50.0}, {"date": "2019-01-24", "close": 546.0164, "volume": 10.0}, {"date": "2019-01-25", "close": 525.2258, "volume": 6.0}, {"date": "2019-01-28", "close": 661.4148, "volume": 16.0}, {"date": "2019-01-29", "close": 672.0202, "volume": 30.0}, {"date": "2019-01-30", "close": 525.4358, "volume": 20.0}, {"date": "2019-01-31", "close": 393.7618, "volume": 245.0}, {"date": "2019-02-01", "close": 354.9106, "volume": 300.0}, {"date": "2019-02-04", "close": 472.5142, "volume": 33.0}, {"date": "2019-02-05", "close": 462.0139, "volume": 11.0}, {"date": "2019-02-06", "close": 461.8039, "volume": 6.0}, {"date": "2019-02-07", "close": 462.0139, "volume": 27.0}, {"date": "2019-02-08", "close": 459.4938, "volume": 48.0}, {"date": "2019-02-11", "close": 441.0132, "volume": 27.0}, {"date": "2019-02-12", "close": 407.2022, "volume": 217.0}, {"date": "2019-02-13", "close": 343.1503, "volume": 54.0}, {"date": "2019-02-14", "close": 415.6025, "volume": 19.0}, {"date": "2019-02-15", "close": 378.0113, "volume": 163.0}, {"date": "2019-02-19", "close": 364.6864, "volume": 69.0}, {"date": "2019-02-20", "close": 357.0107, "volume": 24.0}, {"date": "2019-02-21", "close": 346.5104, "volume": 7.0}, {"date": "2019-02-22", "close": 299.259, "volume": 31.0}, {"date": "2019-02-25", "close": 346.3004, "volume": 57.0}, {"date": "2019-02-26", "close": 378.0113, "volume": 57.0}, {"date": "2019-02-27", "close": 336.0101, "volume": 50.0}, {"date": "2019-02-28", "close": 388.5117, "volume": 35.0}, {"date": "2019-03-01", "close": 378.0113, "volume": 49.0}, {"date": "2019-03-04", "close": 393.7618, "volume": 44.0}, {"date": "2019-03-05", "close": 325.5098, "volume": 11.0}, {"date": "2019-03-06", "close": 390.4017, "volume": 153.0}, {"date": "2019-03-07", "close": 315.2195, "volume": 23.0}, {"date": "2019-03-08", "close": 357.0107, "volume": 50.0}, {"date": "2019-03-11", "close": 378.0113, "volume": 99.0}, {"date": "2019-03-12", "close": 363.3109, "volume": 20.0}, {"date": "2019-03-13", "close": 325.5098, "volume": 56.0}, {"date": "2019-03-14", "close": 325.5098, "volume": 40.0}, {"date": "2019-03-15", "close": 357.0107, "volume": 5.0}, {"date": "2019-03-18", "close": 373.8112, "volume": 1.0}, {"date": "2019-03-19", "close": 377.5913, "volume": 23.0}, {"date": "2019-03-20", "close": 325.5098, "volume": 46.0}, {"date": "2019-03-21", "close": 325.5098, "volume": null}, {"date": "2019-03-22", "close": 346.5104, "volume": 32.0}, {"date": "2019-03-25", "close": 344.0113, "volume": 40.0}, {"date": "2019-03-26", "close": 346.3004, "volume": 40.0}, {"date": "2019-03-27", "close": 315.2195, "volume": 258.0}, {"date": "2019-03-28", "close": 310.5993, "volume": 104.0}, {"date": "2019-03-29", "close": 338.0891, "volume": 18.0}, {"date": "2019-04-01", "close": 346.5104, "volume": 57.0}, {"date": "2019-04-02", "close": 298.419, "volume": 3.0}, {"date": "2019-04-03", "close": 294.0088, "volume": 36.0}, {"date": "2019-04-04", "close": 339.1602, "volume": 7.0}, {"date": "2019-04-05", "close": 347.4554, "volume": 13.0}, {"date": "2019-04-08", "close": 346.3004, "volume": 20.0}, {"date": "2019-04-09", "close": 336.0101, "volume": 32.0}, {"date": "2019-04-10", "close": 304.5091, "volume": 4.0}, {"date": "2019-04-11", "close": 315.0095, "volume": 13.0}, {"date": "2019-04-12", "close": 348.6105, "volume": 16.0}, {"date": "2019-04-15", "close": 378.0113, "volume": 18.0}, {"date": "2019-04-16", "close": 388.5117, "volume": 1.0}, {"date": "2019-04-17", "close": 262.5079, "volume": 156.0}, {"date": "2019-04-18", "close": 262.5079, "volume": 89.0}, {"date": "2019-04-22", "close": 288.8217, "volume": 22.0}, {"date": "2019-04-23", "close": 340.6302, "volume": 7.0}, {"date": "2019-04-24", "close": 346.3004, "volume": 13.0}, {"date": "2019-04-25", "close": 346.3004, "volume": null}, {"date": "2019-04-26", "close": 293.0638, "volume": 4.0}, {"date": "2019-04-29", "close": 336.0101, "volume": 24.0}, {"date": "2019-04-30", "close": 324.2497, "volume": 6.0}, {"date": "2019-05-01", "close": 310.8093, "volume": 15.0}, {"date": "2019-05-02", "close": 344.4103, "volume": 12.0}, {"date": "2019-05-03", "close": 294.2188, "volume": 5.0}, {"date": "2019-05-06", "close": 314.7994, "volume": 46.0}, {"date": "2019-05-07", "close": 314.7994, "volume": null}, {"date": "2019-05-08", "close": 314.7994, "volume": 11.0}, {"date": "2019-05-09", "close": 285.6086, "volume": 5.0}, {"date": "2019-05-10", "close": 315.0095, "volume": 20.0}, {"date": "2019-05-13", "close": 325.5098, "volume": 21.0}, {"date": "2019-05-14", "close": 323.1577, "volume": 3.0}, {"date": "2019-05-15", "close": 325.5098, "volume": 9.0}, {"date": "2019-05-16", "close": 315.0095, "volume": 28.0}, {"date": "2019-05-17", "close": 289.3887, "volume": 2.0}, {"date": "2019-05-20", "close": 335.8001, "volume": null}, {"date": "2019-05-21", "close": 294.0088, "volume": 23.0}, {"date": "2019-05-22", "close": 273.0082, "volume": 66.0}, {"date": "2019-05-23", "close": 262.5079, "volume": 10.0}, {"date": "2019-05-24", "close": 241.5072, "volume": 24.0}, {"date": "2019-05-28", "close": 270.9081, "volume": 39.0}, {"date": "2019-05-29", "close": 250.7475, "volume": 29.0}, {"date": "2019-05-30", "close": 251.7976, "volume": 2.0}, {"date": "2019-05-31", "close": 250.9995, "volume": 4.0}, {"date": "2019-06-03", "close": 243.7543, "volume": 49.0}, {"date": "2019-06-04", "close": 252.1126, "volume": 4.0}, {"date": "2019-06-05", "close": 262.5079, "volume": 34.0}, {"date": "2019-06-06", "close": 221.3466, "volume": 58.0}, {"date": "2019-06-07", "close": 252.0076, "volume": 20.0}, {"date": "2019-06-10", "close": 231.0069, "volume": 12.0}, {"date": "2019-06-11", "close": 199.506, "volume": 80.0}, {"date": "2019-06-12", "close": 189.0057, "volume": 31.0}, {"date": "2019-06-13", "close": 199.506, "volume": 4.0}, {"date": "2019-06-14", "close": 196.8809, "volume": 32.0}, {"date": "2019-06-17", "close": 210.0063, "volume": 47.0}, {"date": "2019-06-18", "close": 210.0063, "volume": 117.0}, {"date": "2019-06-19", "close": 189.0057, "volume": 21.0}, {"date": "2019-06-20", "close": 273.0082, "volume": 85.0}, {"date": "2019-06-21", "close": 291.9088, "volume": 20.0}, {"date": "2019-06-24", "close": 273.0082, "volume": 12.0}, {"date": "2019-06-25", "close": 279.9552, "volume": 2.0}, {"date": "2019-06-26", "close": 273.0082, "volume": 10.0}, {"date": "2019-06-27", "close": 273.0082, "volume": 3.0}, {"date": "2019-06-28", "close": 273.0082, "volume": null}, {"date": "2019-07-01", "close": 273.0082, "volume": 27.0}, {"date": "2019-07-02", "close": 294.0088, "volume": 6.0}, {"date": "2019-07-03", "close": 294.0088, "volume": null}, {"date": "2019-07-05", "close": 294.0088, "volume": null}, {"date": "2019-07-08", "close": 294.0088, "volume": 1.0}, {"date": "2019-07-09", "close": 254.5948, "volume": 4.0}, {"date": "2019-07-10", "close": 294.0088, "volume": 9.0}, {"date": "2019-07-11", "close": 254.1076, "volume": 3.0}, {"date": "2019-07-12", "close": 304.5091, "volume": 15.0}, {"date": "2019-07-15", "close": 283.5085, "volume": 32.0}, {"date": "2019-07-16", "close": 315.0095, "volume": 62.0}, {"date": "2019-07-17", "close": 315.0095, "volume": 2.0}, {"date": "2019-07-18", "close": 327.9248, "volume": 5.0}, {"date": "2019-07-19", "close": 315.0095, "volume": 11.0}, {"date": "2019-07-22", "close": 331.978, "volume": 4.0}, {"date": "2019-07-23", "close": 273.0082, "volume": 8.0}, {"date": "2019-07-24", "close": 357.0107, "volume": 69.0}, {"date": "2019-07-25", "close": 357.0107, "volume": 33.0}, {"date": "2019-07-26", "close": 336.4301, "volume": 9.0}, {"date": "2019-07-29", "close": 377.1713, "volume": 25.0}, {"date": "2019-07-30", "close": 434.713, "volume": 21.0}, {"date": "2019-07-31", "close": 336.2201, "volume": 33.0}, {"date": "2019-08-01", "close": 336.8501, "volume": 3.0}, {"date": "2019-08-02", "close": 378.0113, "volume": 6.0}, {"date": "2019-08-05", "close": 279.9384, "volume": 42.0}, {"date": "2019-08-06", "close": 374.4412, "volume": 21.0}, {"date": "2019-08-07", "close": 342.1003, "volume": 40.0}, {"date": "2019-08-08", "close": 357.0107, "volume": 62.0}, {"date": "2019-08-09", "close": 357.0107, "volume": 3.0}, {"date": "2019-08-12", "close": 336.0101, "volume": 15.0}, {"date": "2019-08-13", "close": 375.2813, "volume": 2.0}, {"date": "2019-08-14", "close": 357.0107, "volume": 24.0}, {"date": "2019-08-15", "close": 353.6506, "volume": 2.0}, {"date": "2019-08-16", "close": 336.0101, "volume": 4.0}, {"date": "2019-08-19", "close": 393.3334, "volume": 11.0}, {"date": "2019-08-20", "close": 390.0237, "volume": 8.0}, {"date": "2019-08-21", "close": 407.4122, "volume": 5.0}, {"date": "2019-08-22", "close": 378.0113, "volume": 10.0}, {"date": "2019-08-23", "close": 378.0113, "volume": 7.0}, {"date": "2019-08-26", "close": 378.0113, "volume": null}, {"date": "2019-08-27", "close": 378.0113, "volume": 6.0}, {"date": "2019-08-28", "close": 372.7612, "volume": 2.0}, {"date": "2019-08-29", "close": 359.1108, "volume": 32.0}, {"date": "2019-08-30", "close": 378.0113, "volume": 17.0}, {"date": "2019-09-03", "close": 346.5104, "volume": 18.0}, {"date": "2019-09-04", "close": 336.0101, "volume": 6.0}, {"date": "2019-09-05", "close": 231.0069, "volume": 30.0}, {"date": "2019-09-06", "close": 252.0076, "volume": 3.0}, {"date": "2019-09-09", "close": 329.9199, "volume": 4.0}, {"date": "2019-09-10", "close": 273.0082, "volume": 1.0}, {"date": "2019-09-11", "close": 262.5079, "volume": 2.0}, {"date": "2019-09-12", "close": 262.5079, "volume": null}, {"date": "2019-09-13", "close": 262.5079, "volume": 1.0}, {"date": "2019-09-16", "close": 262.5079, "volume": null}, {"date": "2019-09-17", "close": 262.5079, "volume": null}, {"date": "2019-09-18", "close": 262.5079, "volume": null}, {"date": "2019-09-19", "close": 246.8834, "volume": 7.0}, {"date": "2019-09-20", "close": 244.9513, "volume": 10.0}, {"date": "2019-09-23", "close": 244.9513, "volume": null}, {"date": "2019-09-24", "close": 222.6067, "volume": 15.0}, {"date": "2019-09-25", "close": 222.6067, "volume": null}, {"date": "2019-09-26", "close": 296.5289, "volume": null}, {"date": "2019-09-27", "close": 283.4833, "volume": 2.0}, {"date": "2019-09-30", "close": 296.3189, "volume": null}, {"date": "2019-10-01", "close": 274.3438, "volume": 1.0}, {"date": "2019-10-02", "close": 274.3438, "volume": null}, {"date": "2019-10-03", "close": 273.0082, "volume": 2.0}, {"date": "2019-10-04", "close": 278.0483, "volume": 1.0}, {"date": "2019-10-07", "close": 273.0082, "volume": 3.0}, {"date": "2019-10-08", "close": 273.0082, "volume": null}, {"date": "2019-10-09", "close": 339.8742, "volume": 2.0}, {"date": "2019-10-10", "close": 246.7574, "volume": 1.0}, {"date": "2019-10-11", "close": 212.3164, "volume": 12.0}, {"date": "2019-10-14", "close": 231.0069, "volume": 1.0}, {"date": "2019-10-15", "close": 296.1404, "volume": 3.0}, {"date": "2019-10-16", "close": 214.2064, "volume": 13.0}, {"date": "2019-10-17", "close": 246.7574, "volume": 35.0}, {"date": "2019-10-18", "close": 189.0057, "volume": 12.0}, {"date": "2019-10-21", "close": 147.0044, "volume": 18.0}, {"date": "2019-10-22", "close": 157.5047, "volume": 14.0}, {"date": "2019-10-23", "close": 203.0341, "volume": 15.0}, {"date": "2019-10-24", "close": 205.8062, "volume": 3.0}, {"date": "2019-10-25", "close": 205.8062, "volume": null}, {"date": "2019-10-28", "close": 157.5047, "volume": 2.0}, {"date": "2019-10-29", "close": 157.5047, "volume": 2.0}, {"date": "2019-10-30", "close": 157.5047, "volume": null}, {"date": "2019-10-31", "close": 147.0044, "volume": null}, {"date": "2019-11-01", "close": 210.0063, "volume": 6.0}, {"date": "2019-11-04", "close": 247.8074, "volume": 5.0}, {"date": "2019-11-05", "close": 263.2639, "volume": 8.0}, {"date": "2019-11-06", "close": 240.0792, "volume": 5.0}, {"date": "2019-11-07", "close": 159.6048, "volume": 2.0}, {"date": "2019-11-08", "close": 189.0057, "volume": null}, {"date": "2019-11-11", "close": 222.6067, "volume": 1.0}, {"date": "2019-11-12", "close": 231.0069, "volume": 2.0}, {"date": "2019-11-13", "close": 194.2558, "volume": 5.0}, {"date": "2019-11-14", "close": 180.6054, "volume": 2.0}, {"date": "2019-11-15", "close": 252.0076, "volume": 2.0}, {"date": "2019-11-18", "close": 240.7512, "volume": 1.0}, {"date": "2019-11-19", "close": 216.3065, "volume": 1.0}, {"date": "2019-11-20", "close": 236.8871, "volume": 31.0}, {"date": "2019-11-21", "close": 239.1972, "volume": 1.0}, {"date": "2019-11-22", "close": 230.5869, "volume": 6.0}, {"date": "2019-11-25", "close": 210.0063, "volume": 14.0}, {"date": "2019-11-26", "close": 172.4152, "volume": 1.0}, {"date": "2019-11-27", "close": 206.9822, "volume": 4.0}, {"date": "2019-11-29", "close": 210.0063, "volume": 3.0}, {"date": "2019-12-02", "close": 184.8055, "volume": 2.0}, {"date": "2019-12-03", "close": 210.0063, "volume": 5.0}, {"date": "2019-12-04", "close": 247.8074, "volume": 4.0}, {"date": "2019-12-05", "close": 178.5054, "volume": 13.0}, {"date": "2019-12-06", "close": 222.3967, "volume": 10.0}, {"date": "2019-12-09", "close": 168.215, "volume": 29.0}, {"date": "2019-12-10", "close": 189.0057, "volume": 9.0}, {"date": "2019-12-11", "close": 206.453, "volume": null}, {"date": "2019-12-12", "close": 210.0063, "volume": null}, {"date": "2019-12-13", "close": 210.0063, "volume": 31.0}, {"date": "2019-12-16", "close": 210.0063, "volume": 1.0}, {"date": "2019-12-17", "close": 210.0063, "volume": 8.0}, {"date": "2019-12-18", "close": 178.5054, "volume": 8.0}, {"date": "2019-12-19", "close": 220.5066, "volume": 4.0}, {"date": "2019-12-20", "close": 206.663, "volume": 1.0}, {"date": "2019-12-23", "close": 216.3233, "volume": 5.0}, {"date": "2019-12-24", "close": 207.4862, "volume": 15.0}, {"date": "2019-12-26", "close": 180.6054, "volume": 3.0}, {"date": "2019-12-27", "close": 186.6956, "volume": 32.0}, {"date": "2019-12-30", "close": 206.0372, "volume": 6.0}, {"date": "2019-12-31", "close": 210.0063, "volume": 23.0}, {"date": "2020-01-02", "close": 168.005, "volume": 5.0}, {"date": "2020-01-03", "close": 168.005, "volume": 11.0}, {"date": "2020-01-06", "close": 171.1551, "volume": 6.0}, {"date": "2020-01-07", "close": 171.1551, "volume": null}, {"date": "2020-01-08", "close": 168.005, "volume": 1.0}, {"date": "2020-01-09", "close": 168.005, "volume": 9.0}, {"date": "2020-01-10", "close": 186.2756, "volume": 2.0}, {"date": "2020-01-13", "close": 183.6505, "volume": 2.0}, {"date": "2020-01-14", "close": 157.5047, "volume": 41.0}, {"date": "2020-01-15", "close": 157.5047, "volume": 2.0}, {"date": "2020-01-16", "close": 183.5455, "volume": 3.0}, {"date": "2020-01-17", "close": 168.005, "volume": 3.0}, {"date": "2020-01-21", "close": 160.6548, "volume": 6.0}, {"date": "2020-01-22", "close": 163.5949, "volume": 10.0}, {"date": "2020-01-23", "close": 153.3046, "volume": 2.0}, {"date": "2020-01-24", "close": 168.005, "volume": 10.0}, {"date": "2020-01-27", "close": 165.8, "volume": 9.0}, {"date": "2020-01-28", "close": 159.6048, "volume": 5.0}, {"date": "2020-01-29", "close": 159.6048, "volume": null}, {"date": "2020-01-30", "close": 157.5047, "volume": 3.0}, {"date": "2020-01-31", "close": 165.905, "volume": 23.0}, {"date": "2020-02-03", "close": 153.3046, "volume": 11.0}, {"date": "2020-02-04", "close": 159.6048, "volume": 1.0}, {"date": "2020-02-05", "close": 168.005, "volume": 14.0}, {"date": "2020-02-06", "close": 152.2546, "volume": 19.0}, {"date": "2020-02-07", "close": 147.0044, "volume": 24.0}, {"date": "2020-02-10", "close": 157.5047, "volume": 2.0}, {"date": "2020-02-11", "close": 111.5133, "volume": 29.0}, {"date": "2020-02-12", "close": 121.8037, "volume": 92.0}, {"date": "2020-02-13", "close": 140.7042, "volume": 1.0}, {"date": "2020-02-14", "close": 134.404, "volume": 23.0}, {"date": "2020-02-18", "close": 135.4541, "volume": 12.0}, {"date": "2020-02-19", "close": 136.5041, "volume": 2.0}, {"date": "2020-02-20", "close": 147.0044, "volume": 19.0}, {"date": "2020-02-21", "close": 163.8049, "volume": 21.0}, {"date": "2020-02-24", "close": 161.7049, "volume": 1.0}, {"date": "2020-02-25", "close": 165.695, "volume": null}, {"date": "2020-02-26", "close": 152.6116, "volume": 1.0}, {"date": "2020-02-27", "close": 147.0044, "volume": 9.0}, {"date": "2020-02-28", "close": 126.0038, "volume": 23.0}, {"date": "2020-03-02", "close": 133.9315, "volume": 51.0}, {"date": "2020-03-03", "close": 133.9315, "volume": null}, {"date": "2020-03-04", "close": 133.9315, "volume": null}, {"date": "2020-03-05", "close": 133.9315, "volume": null}, {"date": "2020-03-06", "close": 126.0038, "volume": 9.0}, {"date": "2020-03-09", "close": 126.0038, "volume": null}, {"date": "2020-03-10", "close": 63.0019, "volume": 53.0}, {"date": "2020-03-11", "close": 81.9025, "volume": 85.0}, {"date": "2020-03-12", "close": 80.6424, "volume": 7.0}, {"date": "2020-03-13", "close": 79.8024, "volume": 14.0}, {"date": "2020-03-16", "close": 55.5257, "volume": 11.0}, {"date": "2020-03-17", "close": 74.1322, "volume": 3.0}, {"date": "2020-03-18", "close": 69.3021, "volume": 5.0}, {"date": "2020-03-19", "close": 65.102, "volume": 49.0}, {"date": "2020-03-20", "close": 65.732, "volume": 8.0}, {"date": "2020-03-23", "close": 63.0019, "volume": 14.0}, {"date": "2020-03-24", "close": 77.7023, "volume": null}, {"date": "2020-03-25", "close": 68.252, "volume": 12.0}, {"date": "2020-03-26", "close": 84.0025, "volume": 43.0}, {"date": "2020-03-27", "close": 46.2014, "volume": 3.0}, {"date": "2020-03-30", "close": 109.2033, "volume": 14.0}, {"date": "2020-03-31", "close": 90.5127, "volume": 1.0}, {"date": "2020-04-01", "close": 105.0032, "volume": 10.0}, {"date": "2020-04-02", "close": 92.4028, "volume": 11.0}, {"date": "2020-04-03", "close": 84.0025, "volume": 4.0}, {"date": "2020-04-06", "close": 90.3027, "volume": 4.0}, {"date": "2020-04-07", "close": 73.5022, "volume": 6.0}, {"date": "2020-04-08", "close": 63.0019, "volume": 3.0}, {"date": "2020-04-09", "close": 126.0038, "volume": 30.0}, {"date": "2020-04-13", "close": 129.1539, "volume": 35.0}, {"date": "2020-04-14", "close": 136.5041, "volume": 22.0}, {"date": "2020-04-15", "close": 180.5424, "volume": 62.0}, {"date": "2020-04-16", "close": 233.485, "volume": 74.0}, {"date": "2020-04-17", "close": 483.0145, "volume": 189.0}, {"date": "2020-04-20", "close": 296.1089, "volume": 302.0}, {"date": "2020-04-21", "close": 322.7797, "volume": 17.0}, {"date": "2020-04-22", "close": 294.6388, "volume": 154.0}, {"date": "2020-04-23", "close": 254.1076, "volume": 26.0}, {"date": "2020-04-24", "close": 231.0069, "volume": 41.0}, {"date": "2020-04-27", "close": 240.8772, "volume": 42.0}, {"date": "2020-04-28", "close": 235.2071, "volume": 114.0}, {"date": "2020-04-29", "close": 210.0063, "volume": 179.0}, {"date": "2020-04-30", "close": 170.1051, "volume": 34.0}, {"date": "2020-05-01", "close": 194.2558, "volume": 28.0}, {"date": "2020-05-04", "close": 197.4059, "volume": 51.0}, {"date": "2020-05-05", "close": 189.0057, "volume": 40.0}, {"date": "2020-05-06", "close": 189.0057, "volume": 19.0}, {"date": "2020-05-07", "close": 210.0063, "volume": 43.0}, {"date": "2020-05-08", "close": 199.506, "volume": 34.0}, {"date": "2020-05-11", "close": 199.506, "volume": 8.0}, {"date": "2020-05-12", "close": 191.6307, "volume": 14.0}, {"date": "2020-05-13", "close": 189.0057, "volume": 29.0}, {"date": "2020-05-14", "close": 164.8549, "volume": 26.0}, {"date": "2020-05-15", "close": 189.0057, "volume": 74.0}, {"date": "2020-05-18", "close": 189.0057, "volume": 19.0}, {"date": "2020-05-19", "close": 168.005, "volume": 47.0}, {"date": "2020-05-20", "close": 157.5047, "volume": 11.0}, {"date": "2020-05-21", "close": 178.5054, "volume": 24.0}, {"date": "2020-05-22", "close": 168.005, "volume": 41.0}, {"date": "2020-05-26", "close": 157.5047, "volume": 94.0}, {"date": "2020-05-27", "close": 154.3546, "volume": 25.0}, {"date": "2020-05-28", "close": 137.8691, "volume": 11.0}, {"date": "2020-05-29", "close": 168.005, "volume": 41.0}, {"date": "2020-06-01", "close": 138.6042, "volume": 60.0}, {"date": "2020-06-02", "close": 115.5035, "volume": 63.0}, {"date": "2020-06-03", "close": 108.1532, "volume": 116.0}, {"date": "2020-06-04", "close": 109.2033, "volume": 26.0}, {"date": "2020-06-05", "close": 101.8531, "volume": 59.0}, {"date": "2020-06-08", "close": 91.3527, "volume": 139.0}, {"date": "2020-06-09", "close": 84.0025, "volume": 55.0}, {"date": "2020-06-10", "close": 105.0032, "volume": 55.0}, {"date": "2020-06-11", "close": 89.2527, "volume": 818.0}, {"date": "2020-06-12", "close": 94.5028, "volume": 551.0}, {"date": "2020-06-15", "close": 105.0032, "volume": 187.0}, {"date": "2020-06-16", "close": 105.0032, "volume": 355.0}, {"date": "2020-06-17", "close": 96.6029, "volume": 64.0}, {"date": "2020-06-18", "close": 89.2527, "volume": 558.0}, {"date": "2020-06-19", "close": 157.5047, "volume": 822.0}, {"date": "2020-06-22", "close": 145.9544, "volume": 272.0}, {"date": "2020-06-23", "close": 153.9346, "volume": 170.0}, {"date": "2020-06-24", "close": 136.5041, "volume": 116.0}, {"date": "2020-06-25", "close": 153.3046, "volume": 104.0}, {"date": "2020-06-26", "close": 150.9945, "volume": 102.0}, {"date": "2020-06-29", "close": 136.5041, "volume": 104.0}, {"date": "2020-06-30", "close": 146.7944, "volume": 74.0}, {"date": "2020-07-01", "close": 130.2039, "volume": 115.0}, {"date": "2020-07-02", "close": 136.5041, "volume": 64.0}, {"date": "2020-07-06", "close": 136.2941, "volume": 78.0}, {"date": "2020-07-07", "close": 115.5035, "volume": 108.0}, {"date": "2020-07-08", "close": 113.9284, "volume": 44.0}, {"date": "2020-07-09", "close": 106.8932, "volume": 53.0}, {"date": "2020-07-10", "close": 104.7931, "volume": 40.0}, {"date": "2020-07-13", "close": 90.3027, "volume": 56.0}, {"date": "2020-07-14", "close": 132.304, "volume": 87.0}, {"date": "2020-07-15", "close": 220.5066, "volume": 231.0}, {"date": "2020-07-16", "close": 294.0088, "volume": 457.0}, {"date": "2020-07-17", "close": 262.5079, "volume": 479.0}, {"date": "2020-07-20", "close": 252.0076, "volume": 160.0}, {"date": "2020-07-21", "close": 298.734, "volume": 224.0}, {"date": "2020-07-22", "close": 332.335, "volume": 145.0}, {"date": "2020-07-23", "close": 357.0107, "volume": 80.0}, {"date": "2020-07-24", "close": 378.0113, "volume": 111.0}, {"date": "2020-07-27", "close": 428.8854, "volume": 111.0}, {"date": "2020-07-28", "close": 283.5085, "volume": 548.0}, {"date": "2020-07-29", "close": 310.8093, "volume": 18.0}, {"date": "2020-07-30", "close": 367.511, "volume": 22.0}, {"date": "2020-07-31", "close": 399.012, "volume": 244.0}, {"date": "2020-08-03", "close": 367.511, "volume": 118.0}, {"date": "2020-08-04", "close": 441.0132, "volume": 393.0}, {"date": "2020-08-05", "close": 440.8032, "volume": 119.0}, {"date": "2020-08-06", "close": 399.012, "volume": 150.0}, {"date": "2020-08-07", "close": 380.3214, "volume": 318.0}, {"date": "2020-08-10", "close": 373.8112, "volume": 210.0}, {"date": "2020-08-11", "close": 336.0101, "volume": 280.0}, {"date": "2020-08-12", "close": 346.5104, "volume": 309.0}, {"date": "2020-08-13", "close": 329.6364, "volume": 95.0}, {"date": "2020-08-14", "close": 378.0113, "volume": 339.0}, {"date": "2020-08-17", "close": 388.5117, "volume": 128.0}, {"date": "2020-08-18", "close": 367.511, "volume": 128.0}, {"date": "2020-08-19", "close": 420.0126, "volume": 136.0}, {"date": "2020-08-20", "close": 377.9063, "volume": 89.0}, {"date": "2020-08-21", "close": 405.3122, "volume": 144.0}, {"date": "2020-08-24", "close": 409.5123, "volume": 134.0}, {"date": "2020-08-25", "close": 430.5129, "volume": 184.0}, {"date": "2020-08-26", "close": 428.4129, "volume": 114.0}, {"date": "2020-08-27", "close": 405.3122, "volume": 166.0}, {"date": "2020-08-28", "close": 396.8069, "volume": 213.0}, {"date": "2020-08-31", "close": 388.5117, "volume": 43.0}, {"date": "2020-09-01", "close": 346.5104, "volume": 79.0}, {"date": "2020-09-02", "close": 420.0126, "volume": 540.0}, {"date": "2020-09-03", "close": 403.7896, "volume": 186.0}, {"date": "2020-09-04", "close": 420.0126, "volume": 158.0}, {"date": "2020-09-08", "close": 377.8013, "volume": 262.0}, {"date": "2020-09-09", "close": 346.5104, "volume": 185.0}, {"date": "2020-09-10", "close": 388.5117, "volume": 502.0}, {"date": "2020-09-11", "close": 378.0113, "volume": 24.0}, {"date": "2020-09-14", "close": 357.0107, "volume": 93.0}, {"date": "2020-09-15", "close": 369.3906, "volume": 38.0}, {"date": "2020-09-16", "close": 362.2609, "volume": 77.0}, {"date": "2020-09-17", "close": 340.7142, "volume": 17.0}, {"date": "2020-09-18", "close": 336.0101, "volume": 91.0}, {"date": "2020-09-21", "close": 336.9026, "volume": 70.0}, {"date": "2020-09-22", "close": 399.012, "volume": 183.0}, {"date": "2020-09-23", "close": 412.3474, "volume": 44.0}, {"date": "2020-09-24", "close": 399.012, "volume": 90.0}, {"date": "2020-09-25", "close": 405.5222, "volume": 65.0}, {"date": "2020-09-28", "close": 420.0126, "volume": 109.0}, {"date": "2020-09-29", "close": 401.112, "volume": 48.0}, {"date": "2020-09-30", "close": 405.3122, "volume": 25.0}, {"date": "2020-10-01", "close": 417.9125, "volume": 61.0}, {"date": "2020-10-02", "close": 404.2621, "volume": 37.0}, {"date": "2020-10-05", "close": 420.0126, "volume": 22.0}, {"date": "2020-10-06", "close": 472.5142, "volume": 109.0}, {"date": "2020-10-07", "close": 472.5142, "volume": 430.0}, {"date": "2020-10-08", "close": 483.0145, "volume": 61.0}, {"date": "2020-10-09", "close": 493.5148, "volume": 80.0}, {"date": "2020-10-12", "close": 517.949, "volume": 44.0}, {"date": "2020-10-13", "close": 770.7231, "volume": 296.0}, {"date": "2020-10-14", "close": 798.0239, "volume": 46.0}, {"date": "2020-10-15", "close": 1026.9308, "volume": 188.0}, {"date": "2020-10-16", "close": 819.0246, "volume": 208.0}, {"date": "2020-10-19", "close": 840.0252, "volume": 56.0}, {"date": "2020-10-20", "close": 827.4248, "volume": 43.0}, {"date": "2020-10-21", "close": 766.523, "volume": 43.0}, {"date": "2020-10-22", "close": 722.4217, "volume": 59.0}, {"date": "2020-10-23", "close": 714.0214, "volume": 129.0}, {"date": "2020-10-26", "close": 672.0202, "volume": 25.0}, {"date": "2020-10-27", "close": 808.3143, "volume": 40.0}, {"date": "2020-10-28", "close": 754.9726, "volume": 50.0}, {"date": "2020-10-29", "close": 697.2209, "volume": 47.0}, {"date": "2020-10-30", "close": 819.0246, "volume": 154.0}, {"date": "2020-11-02", "close": 936.9956, "volume": 75.0}, {"date": "2020-11-03", "close": 1008.0302, "volume": 103.0}, {"date": "2020-11-04", "close": 1302.0391, "volume": 143.0}, {"date": "2020-11-05", "close": 1197.0359, "volume": 134.0}, {"date": "2020-11-06", "close": 1050.0315, "volume": 60.0}, {"date": "2020-11-09", "close": 1144.0093, "volume": 66.0}, {"date": "2020-11-10", "close": 1113.0334, "volume": 73.0}, {"date": "2020-11-11", "close": 1094.1328, "volume": 30.0}, {"date": "2020-11-12", "close": 1113.0334, "volume": 16.0}, {"date": "2020-11-13", "close": 1102.5331, "volume": 15.0}, {"date": "2020-11-16", "close": 1092.0328, "volume": 49.0}, {"date": "2020-11-17", "close": 861.0258, "volume": 427.0}, {"date": "2020-11-18", "close": 1215.9365, "volume": 269.0}, {"date": "2020-11-19", "close": 1243.4998, "volume": 117.0}, {"date": "2020-11-20", "close": 1333.54, "volume": 142.0}, {"date": "2020-11-23", "close": 1617.0485, "volume": 268.0}, {"date": "2020-11-24", "close": 1827.0548, "volume": 151.0}, {"date": "2020-11-25", "close": 1995.0599, "volume": 346.0}, {"date": "2020-11-27", "close": 2236.5671, "volume": 146.0}, {"date": "2020-11-30", "close": 2436.0731, "volume": 165.0}, {"date": "2020-12-01", "close": 2121.0636, "volume": 416.0}, {"date": "2020-12-02", "close": 1966.184, "volume": 147.0}, {"date": "2020-12-03", "close": 2289.0687, "volume": 208.0}, {"date": "2020-12-04", "close": 2205.0662, "volume": 101.0}, {"date": "2020-12-07", "close": 2205.0662, "volume": 101.0}, {"date": "2020-12-08", "close": 1995.0599, "volume": 292.0}, {"date": "2020-12-09", "close": 1764.0529, "volume": 249.0}, {"date": "2020-12-10", "close": 1718.9016, "volume": 128.0}, {"date": "2020-12-11", "close": 1638.0491, "volume": 152.0}, {"date": "2020-12-14", "close": 1685.3006, "volume": 161.0}, {"date": "2020-12-15", "close": 1680.0504, "volume": 84.0}, {"date": "2020-12-16", "close": 1753.5526, "volume": 139.0}, {"date": "2020-12-17", "close": 1722.0517, "volume": 112.0}, {"date": "2020-12-18", "close": 1648.5495, "volume": 33.0}, {"date": "2020-12-21", "close": 1659.0498, "volume": 72.0}, {"date": "2020-12-22", "close": 1543.5463, "volume": 64.0}, {"date": "2020-12-23", "close": 1890.0567, "volume": 194.0}, {"date": "2020-12-24", "close": 1806.0542, "volume": 37.0}, {"date": "2020-12-28", "close": 2184.0655, "volume": 180.0}, {"date": "2020-12-29", "close": 2100.063, "volume": 113.0}, {"date": "2020-12-30", "close": 2058.0617, "volume": 68.0}, {"date": "2020-12-31", "close": 2289.0687, "volume": 134.0}, {"date": "2021-01-04", "close": 2050.7115, "volume": 97.0}, {"date": "2021-01-05", "close": 2205.0662, "volume": 72.0}, {"date": "2021-01-06", "close": 2310.0693, "volume": 159.0}, {"date": "2021-01-07", "close": 2226.0668, "volume": 112.0}, {"date": "2021-01-08", "close": 2268.068, "volume": 122.0}, {"date": "2021-01-11", "close": 2415.0725, "volume": 163.0}, {"date": "2021-01-12", "close": 2698.581, "volume": 140.0}, {"date": "2021-01-13", "close": 2772.0832, "volume": 101.0}, {"date": "2021-01-14", "close": 2520.0756, "volume": 238.0}, {"date": "2021-01-15", "close": 2478.0743, "volume": 111.0}, {"date": "2021-01-19", "close": 2457.0737, "volume": 155.0}, {"date": "2021-01-20", "close": 2247.0674, "volume": 149.0}, {"date": "2021-01-21", "close": 2142.0643, "volume": 131.0}, {"date": "2021-01-22", "close": 2100.063, "volume": 187.0}, {"date": "2021-01-25", "close": 2436.0731, "volume": 603.0}, {"date": "2021-01-26", "close": 2415.0725, "volume": 304.0}, {"date": "2021-01-27", "close": 2100.063, "volume": 372.0}, {"date": "2021-01-28", "close": 2058.0617, "volume": 326.0}, {"date": "2021-01-29", "close": 1911.0573, "volume": 360.0}, {"date": "2021-02-01", "close": 2247.0674, "volume": 749.0}, {"date": "2021-02-02", "close": 2499.075, "volume": 456.0}, {"date": "2021-02-03", "close": 2457.0737, "volume": 448.0}, {"date": "2021-02-04", "close": 3003.0901, "volume": 943.0}, {"date": "2021-02-05", "close": 3045.0914, "volume": 554.0}, {"date": "2021-02-08", "close": 3402.1021, "volume": 2096.0}, {"date": "2021-02-09", "close": 3276.0983, "volume": 1045.0}, {"date": "2021-02-10", "close": 3990.1197, "volume": 1455.0}, {"date": "2021-02-11", "close": 4305.1292, "volume": 1196.0}, {"date": "2021-02-12", "close": 4893.1468, "volume": 1284.0}, {"date": "2021-02-16", "close": 4620.1386, "volume": 1530.0}, {"date": "2021-02-17", "close": 4987.7494, "volume": 5013.0}, {"date": "2021-02-18", "close": 5015.7508, "volume": 3212.0}, {"date": "2021-02-19", "close": 4991.2496, "volume": 2340.0}, {"date": "2021-02-22", "close": 3993.6997, "volume": 3545.0}, {"date": "2021-02-23", "close": 3535.1768, "volume": 3455.0}, {"date": "2021-02-24", "close": 4546.7273, "volume": 3209.0}, {"date": "2021-02-25", "close": 4357.7179, "volume": 2200.0}, {"date": "2021-02-26", "close": 4168.7084, "volume": 1116.0}, {"date": "2021-03-01", "close": 4406.7203, "volume": 1661.0}, {"date": "2021-03-02", "close": 4228.2114, "volume": 823.0}, {"date": "2021-03-03", "close": 4025.2013, "volume": 1220.0}, {"date": "2021-03-04", "close": 3937.6969, "volume": 1803.0}, {"date": "2021-03-05", "close": 3972.6986, "volume": 1204.0}, {"date": "2021-03-08", "close": 3853.6927, "volume": 857.0}, {"date": "2021-03-09", "close": 4217.7109, "volume": 1189.0}, {"date": "2021-03-10", "close": 4179.209, "volume": 937.0}, {"date": "2021-03-11", "close": 4298.2149, "volume": 730.0}, {"date": "2021-03-12", "close": 4655.2328, "volume": 1908.0}, {"date": "2021-03-15", "close": 4494.2247, "volume": 1062.0}, {"date": "2021-03-16", "close": 4539.727, "volume": 813.0}, {"date": "2021-03-17", "close": 4480.224, "volume": 992.0}, {"date": "2021-03-18", "close": 4340.217, "volume": 1217.0}, {"date": "2021-03-19", "close": 4133.7067, "volume": 1332.0}, {"date": "2021-03-22", "close": 4105.7053, "volume": 705.0}, {"date": "2021-03-23", "close": 4494.2247, "volume": 1880.0}, {"date": "2021-03-24", "close": 4658.7329, "volume": 2599.0}, {"date": "2021-03-25", "close": 4672.7336, "volume": 1210.0}, {"date": "2021-03-26", "close": 4725.2363, "volume": 938.0}, {"date": "2021-03-29", "close": 4557.2279, "volume": 783.0}, {"date": "2021-03-30", "close": 4543.2272, "volume": 736.0}, {"date": "2021-03-31", "close": 4900.245, "volume": 1310.0}, {"date": "2021-04-01", "close": 4875.7438, "volume": 615.0}, {"date": "2021-04-05", "close": 5418.2709, "volume": 4801.0}, {"date": "2021-04-06", "close": 6965.3483, "volume": 11651.0}, {"date": "2021-04-07", "close": 6786.8393, "volume": 7774.0}, {"date": "2021-04-08", "close": 6286.3143, "volume": 3295.0}, {"date": "2021-04-09", "close": 5722.7861, "volume": 4064.0}, {"date": "2021-04-12", "close": 6727.3364, "volume": 7471.0}, {"date": "2021-04-13", "close": 5526.7763, "volume": 5795.0}, {"date": "2021-04-14", "close": 4784.7392, "volume": 6959.0}, {"date": "2021-04-15", "close": 3535.1768, "volume": 24972.0}, {"date": "2021-04-16", "close": 3412.6706, "volume": 7046.0}, {"date": "2021-04-19", "close": 2992.6496, "volume": 4593.0}, {"date": "2021-04-20", "close": 2670.6335, "volume": 7143.0}, {"date": "2021-04-21", "close": 3402.1701, "volume": 15196.0}, {"date": "2021-04-22", "close": 3493.1747, "volume": 6435.0}, {"date": "2021-04-23", "close": 3472.1736, "volume": 3636.0}, {"date": "2021-04-26", "close": 3423.1712, "volume": 2590.0}, {"date": "2021-04-27", "close": 3178.1589, "volume": 1977.0}, {"date": "2021-04-28", "close": 3514.1757, "volume": 2604.0}, {"date": "2021-04-29", "close": 3972.6986, "volume": 7098.0}, {"date": "2021-04-30", "close": 3797.6899, "volume": 1986.0}, {"date": "2021-05-03", "close": 3724.1862, "volume": 1649.0}, {"date": "2021-05-04", "close": 3668.1834, "volume": 1412.0}, {"date": "2021-05-05", "close": 3734.6867, "volume": 843.0}, {"date": "2021-05-06", "close": 3318.1659, "volume": 2671.0}, {"date": "2021-05-07", "close": 3430.1715, "volume": 797.0}, {"date": "2021-05-10", "close": 2915.6458, "volume": 2856.0}, {"date": "2021-05-11", "close": 2922.6461, "volume": 1629.0}, {"date": "2021-05-12", "close": 2789.6395, "volume": 1422.0}, {"date": "2021-05-13", "close": 2852.6426, "volume": 1508.0}, {"date": "2021-05-14", "close": 2894.6447, "volume": 1390.0}, {"date": "2021-05-17", "close": 3227.1614, "volume": 1030.0}, {"date": "2021-05-18", "close": 3514.1757, "volume": 1695.0}, {"date": "2021-05-19", "close": 3426.6713, "volume": 978.0}, {"date": "2021-05-20", "close": 3577.1789, "volume": 1197.0}, {"date": "2021-05-21", "close": 3454.6727, "volume": 971.0}, {"date": "2021-05-24", "close": 3640.182, "volume": 949.0}, {"date": "2021-05-25", "close": 3528.1764, "volume": 1176.0}, {"date": "2021-05-26", "close": 3867.6934, "volume": 2983.0}, {"date": "2021-05-27", "close": 3717.1859, "volume": 1070.0}, {"date": "2021-05-28", "close": 3762.6881, "volume": 770.0}, {"date": "2021-06-01", "close": 4070.7035, "volume": 1784.0}, {"date": "2021-06-02", "close": 4235.2118, "volume": 1111.0}, {"date": "2021-06-03", "close": 4221.2111, "volume": 1195.0}, {"date": "2021-06-04", "close": 4497.7249, "volume": 1441.0}, {"date": "2021-06-07", "close": 5134.7567, "volume": 3494.0}, {"date": "2021-06-08", "close": 5246.7623, "volume": 1914.0}, {"date": "2021-06-09", "close": 5085.7543, "volume": 1169.0}, {"date": "2021-06-10", "close": 4956.2478, "volume": 970.0}, {"date": "2021-06-11", "close": 4952.7476, "volume": 719.0}, {"date": "2021-06-14", "close": 5302.7651, "volume": 1917.0}, {"date": "2021-06-15", "close": 5110.2555, "volume": 1117.0}, {"date": "2021-06-16", "close": 5250.2625, "volume": 1329.0}, {"date": "2021-06-17", "close": 5554.7777, "volume": 1881.0}, {"date": "2021-06-18", "close": 5428.7714, "volume": 3398.0}, {"date": "2021-06-21", "close": 4399.72, "volume": 7052.0}, {"date": "2021-06-22", "close": 4256.2128, "volume": 2121.0}, {"date": "2021-06-23", "close": 4462.7231, "volume": 2046.0}, {"date": "2021-06-24", "close": 4368.2184, "volume": 2109.0}, {"date": "2021-06-25", "close": 4378.7189, "volume": 7055.0}, {"date": "2021-06-28", "close": 4252.7126, "volume": 1661.0}, {"date": "2021-06-29", "close": 4249.2125, "volume": 1410.0}, {"date": "2021-06-30", "close": 4175.7088, "volume": 2195.0}, {"date": "2021-07-01", "close": 4210.7105, "volume": 1100.0}, {"date": "2021-07-02", "close": 4011.2006, "volume": 767.0}, {"date": "2021-07-06", "close": 4126.7063, "volume": 1083.0}, {"date": "2021-07-07", "close": 3993.6997, "volume": 801.0}, {"date": "2021-07-08", "close": 4102.2051, "volume": 1086.0}, {"date": "2021-07-09", "close": 3934.1967, "volume": 463.0}, {"date": "2021-07-12", "close": 4018.2009, "volume": 887.0}, {"date": "2021-07-13", "close": 4249.2125, "volume": 1690.0}, {"date": "2021-07-14", "close": 4088.2044, "volume": 2032.0}, {"date": "2021-07-15", "close": 3629.6815, "volume": 1730.0}, {"date": "2021-07-16", "close": 3661.1831, "volume": 1376.0}, {"date": "2021-07-19", "close": 3269.1635, "volume": 2364.0}, {"date": "2021-07-20", "close": 3426.6713, "volume": 1218.0}, {"date": "2021-07-21", "close": 3472.1736, "volume": 1494.0}, {"date": "2021-07-22", "close": 3325.1663, "volume": 1155.0}, {"date": "2021-07-23", "close": 3318.1659, "volume": 3134.0}, {"date": "2021-07-26", "close": 3132.6566, "volume": 3351.0}, {"date": "2021-07-27", "close": 2975.1488, "volume": 1622.0}, {"date": "2021-07-28", "close": 3104.6552, "volume": 1346.0}, {"date": "2021-07-29", "close": 3192.1596, "volume": 1309.0}, {"date": "2021-07-30", "close": 3090.6545, "volume": 765.0}, {"date": "2021-08-02", "close": 3160.658, "volume": 907.0}, {"date": "2021-08-03", "close": 3405.6703, "volume": 2138.0}, {"date": "2021-08-04", "close": 3598.1799, "volume": 1544.0}, {"date": "2021-08-05", "close": 3675.1838, "volume": 1328.0}, {"date": "2021-08-06", "close": 3633.1817, "volume": 1264.0}, {"date": "2021-08-09", "close": 3703.1852, "volume": 888.0}, {"date": "2021-08-10", "close": 3447.6724, "volume": 1003.0}, {"date": "2021-08-11", "close": 3118.6559, "volume": 2688.0}, {"date": "2021-08-12", "close": 3045.1523, "volume": 1441.0}, {"date": "2021-08-13", "close": 2632.1316, "volume": 2728.0}, {"date": "2021-08-16", "close": 2705.6353, "volume": 1755.0}, {"date": "2021-08-17", "close": 2558.6279, "volume": 1735.0}, {"date": "2021-08-18", "close": 2656.6328, "volume": 1032.0}, {"date": "2021-08-19", "close": 2562.1281, "volume": 1310.0}, {"date": "2021-08-20", "close": 2667.1334, "volume": 950.0}, {"date": "2021-08-23", "close": 2733.6367, "volume": 817.0}, {"date": "2021-08-24", "close": 3034.6517, "volume": 1071.0}, {"date": "2021-08-25", "close": 3003.1502, "volume": 997.0}, {"date": "2021-08-26", "close": 2975.1488, "volume": 593.0}, {"date": "2021-08-27", "close": 3195.6598, "volume": 1040.0}, {"date": "2021-08-30", "close": 3251.6626, "volume": 854.0}, {"date": "2021-08-31", "close": 3412.6706, "volume": 1164.0}, {"date": "2021-09-01", "close": 3335.6668, "volume": 767.0}, {"date": "2021-09-02", "close": 3335.6668, "volume": 892.0}, {"date": "2021-09-03", "close": 3430.1715, "volume": 494.0}, {"date": "2021-09-07", "close": 3433.6717, "volume": 883.0}, {"date": "2021-09-08", "close": 3461.6731, "volume": 961.0}, {"date": "2021-09-09", "close": 3542.1771, "volume": 882.0}, {"date": "2021-09-10", "close": 3500.175, "volume": 718.0}, {"date": "2021-09-13", "close": 3423.1712, "volume": 789.0}, {"date": "2021-09-14", "close": 3461.6731, "volume": 464.0}, {"date": "2021-09-15", "close": 3531.6766, "volume": 583.0}, {"date": "2021-09-16", "close": 3507.1754, "volume": 648.0}, {"date": "2021-09-17", "close": 3538.6769, "volume": 1560.0}, {"date": "2021-09-20", "close": 3171.1586, "volume": 1222.0}, {"date": "2021-09-21", "close": 3108.1554, "volume": 446.0}, {"date": "2021-09-22", "close": 3230.6615, "volume": 481.0}, {"date": "2021-09-23", "close": 3349.6675, "volume": 1251.0}, {"date": "2021-09-24", "close": 3409.1705, "volume": 655.0}, {"date": "2021-09-27", "close": 3265.6633, "volume": 541.0}, {"date": "2021-09-28", "close": 3041.6521, "volume": 724.0}, {"date": "2021-09-29", "close": 2947.1474, "volume": 576.0}, {"date": "2021-09-30", "close": 2901.6451, "volume": 702.0}, {"date": "2021-10-01", "close": 3017.1509, "volume": 518.0}, {"date": "2021-10-04", "close": 2747.6374, "volume": 886.0}, {"date": "2021-10-05", "close": 2779.139, "volume": 375.0}, {"date": "2021-10-06", "close": 2684.6342, "volume": 840.0}, {"date": "2021-10-07", "close": 2712.6356, "volume": 488.0}, {"date": "2021-10-08", "close": 2852.6426, "volume": 648.0}, {"date": "2021-10-11", "close": 2677.6339, "volume": 456.0}, {"date": "2021-10-12", "close": 2614.6307, "volume": 512.0}, {"date": "2021-10-13", "close": 2506.1253, "volume": 888.0}, {"date": "2021-10-14", "close": 2432.6216, "volume": 912.0}, {"date": "2021-10-15", "close": 2656.6328, "volume": 1165.0}, {"date": "2021-10-18", "close": 2698.6349, "volume": 508.0}, {"date": "2021-10-19", "close": 2611.1306, "volume": 656.0}, {"date": "2021-10-20", "close": 2684.6342, "volume": 428.0}, {"date": "2021-10-21", "close": 2702.1351, "volume": 379.0}, {"date": "2021-10-22", "close": 2499.125, "volume": 587.0}, {"date": "2021-10-25", "close": 2656.6328, "volume": 625.0}, {"date": "2021-10-26", "close": 2905.1453, "volume": 1099.0}, {"date": "2021-10-27", "close": 2796.6398, "volume": 706.0}, {"date": "2021-10-28", "close": 2747.6374, "volume": 428.0}, {"date": "2021-10-29", "close": 2842.1421, "volume": 521.0}, {"date": "2021-11-01", "close": 2915.6458, "volume": 481.0}, {"date": "2021-11-02", "close": 3048.6524, "volume": 787.0}, {"date": "2021-11-03", "close": 2877.1439, "volume": 1713.0}, {"date": "2021-11-04", "close": 2852.6426, "volume": 852.0}, {"date": "2021-11-05", "close": 2817.6409, "volume": 660.0}, {"date": "2021-11-08", "close": 2782.6391, "volume": 1153.0}, {"date": "2021-11-09", "close": 2674.1337, "volume": 1164.0}, {"date": "2021-11-10", "close": 2600.63, "volume": 975.0}, {"date": "2021-11-11", "close": 2418.6209, "volume": 1382.0}, {"date": "2021-11-12", "close": 2464.1232, "volume": 2826.0}, {"date": "2021-11-15", "close": 2310.1155, "volume": 1144.0}, {"date": "2021-11-16", "close": 2226.1113, "volume": 1170.0}, {"date": "2021-11-17", "close": 2030.1015, "volume": 2010.0}, {"date": "2021-11-18", "close": 2051.1026, "volume": 1746.0}, {"date": "2021-11-19", "close": 1942.5971, "volume": 1298.0}, {"date": "2021-11-22", "close": 1830.5915, "volume": 2502.0}, {"date": "2021-11-23", "close": 1855.0928, "volume": 1379.0}, {"date": "2021-11-24", "close": 1956.5978, "volume": 920.0}, {"date": "2021-11-26", "close": 1879.594, "volume": 860.0}, {"date": "2021-11-29", "close": 1900.595, "volume": 1034.0}, {"date": "2021-11-30", "close": 1823.5912, "volume": 1346.0}, {"date": "2021-12-01", "close": 1732.5866, "volume": 1117.0}, {"date": "2021-12-02", "close": 1680.084, "volume": 1472.0}, {"date": "2021-12-03", "close": 1589.0795, "volume": 1323.0}, {"date": "2021-12-06", "close": 1606.5803, "volume": 1096.0}, {"date": "2021-12-07", "close": 1743.0872, "volume": 803.0}, {"date": "2021-12-08", "close": 1757.0879, "volume": 599.0}, {"date": "2021-12-09", "close": 1683.5842, "volume": 427.0}, {"date": "2021-12-10", "close": 1561.0781, "volume": 941.0}, {"date": "2021-12-13", "close": 1708.0854, "volume": 1939.0}, {"date": "2021-12-14", "close": 1662.5831, "volume": 863.0}, {"date": "2021-12-15", "close": 1736.0868, "volume": 1008.0}, {"date": "2021-12-16", "close": 1753.5877, "volume": 1083.0}, {"date": "2021-12-17", "close": 1732.5866, "volume": 3210.0}, {"date": "2021-12-20", "close": 1536.5768, "volume": 1063.0}, {"date": "2021-12-21", "close": 1690.5845, "volume": 814.0}, {"date": "2021-12-22", "close": 1690.5845, "volume": 340.0}, {"date": "2021-12-23", "close": 1715.0858, "volume": 596.0}, {"date": "2021-12-27", "close": 1634.5817, "volume": 635.0}, {"date": "2021-12-28", "close": 1543.5772, "volume": 844.0}, {"date": "2021-12-29", "close": 1529.5765, "volume": 908.0}, {"date": "2021-12-30", "close": 1564.5782, "volume": 1095.0}, {"date": "2021-12-31", "close": 1470.0735, "volume": 1223.0}, {"date": "2022-01-03", "close": 1557.5779, "volume": 815.0}, {"date": "2022-01-04", "close": 1508.5754, "volume": 562.0}, {"date": "2022-01-05", "close": 1407.0704, "volume": 949.0}, {"date": "2022-01-06", "close": 1515.5758, "volume": 24083.0}, {"date": "2022-01-07", "close": 1757.0879, "volume": 8498.0}, {"date": "2022-01-10", "close": 1655.5828, "volume": 1929.0}, {"date": "2022-01-11", "close": 1662.5831, "volume": 1009.0}, {"date": "2022-01-12", "close": 1666.0833, "volume": 1053.0}, {"date": "2022-01-13", "close": 1533.0767, "volume": 950.0}, {"date": "2022-01-14", "close": 1494.5747, "volume": 844.0}, {"date": "2022-01-18", "close": 1494.5747, "volume": 852.0}, {"date": "2022-01-19", "close": 1351.0676, "volume": 1159.0}, {"date": "2022-01-20", "close": 1295.0648, "volume": 950.0}, {"date": "2022-01-21", "close": 1228.5614, "volume": 1354.0}, {"date": "2022-01-24", "close": 1330.0665, "volume": 1596.0}, {"date": "2022-01-25", "close": 1291.5646, "volume": 1030.0}, {"date": "2022-01-26", "close": 1225.0613, "volume": 1227.0}, {"date": "2022-01-27", "close": 1179.559, "volume": 724.0}, {"date": "2022-01-28", "close": 1281.0641, "volume": 906.0}, {"date": "2022-01-31", "close": 1347.5674, "volume": 790.0}, {"date": "2022-02-01", "close": 1375.5688, "volume": 545.0}, {"date": "2022-02-02", "close": 1305.5653, "volume": 498.0}, {"date": "2022-02-03", "close": 1207.5604, "volume": 1015.0}, {"date": "2022-02-04", "close": 1288.0644, "volume": 694.0}, {"date": "2022-02-07", "close": 1288.0644, "volume": 558.0}, {"date": "2022-02-08", "close": 1211.0606, "volume": 894.0}, {"date": "2022-02-09", "close": 1270.5635, "volume": 751.0}, {"date": "2022-02-10", "close": 1207.5604, "volume": 628.0}, {"date": "2022-02-11", "close": 1109.5555, "volume": 811.0}, {"date": "2022-02-14", "close": 1137.5569, "volume": 741.0}, {"date": "2022-02-15", "close": 1179.559, "volume": 842.0}, {"date": "2022-02-16", "close": 1225.0613, "volume": 578.0}, {"date": "2022-02-17", "close": 1179.559, "volume": 480.0}, {"date": "2022-02-18", "close": 1123.5562, "volume": 451.0}, {"date": "2022-02-22", "close": 1050.0525, "volume": 941.0}, {"date": "2022-02-23", "close": 1001.0501, "volume": 560.0}, {"date": "2022-02-24", "close": 1095.5548, "volume": 1756.0}, {"date": "2022-02-25", "close": 1130.5565, "volume": 853.0}, {"date": "2022-02-28", "close": 1190.0595, "volume": 580.0}, {"date": "2022-03-01", "close": 1197.0599, "volume": 1313.0}, {"date": "2022-03-02", "close": 1151.5576, "volume": 690.0}, {"date": "2022-03-03", "close": 1095.5548, "volume": 459.0}, {"date": "2022-03-04", "close": 1053.5527, "volume": 693.0}, {"date": "2022-03-07", "close": 980.049, "volume": 804.0}, {"date": "2022-03-08", "close": 910.0455, "volume": 1514.0}, {"date": "2022-03-09", "close": 819.041, "volume": 2900.0}, {"date": "2022-03-10", "close": 883.7942, "volume": 906.0}, {"date": "2022-03-11", "close": 857.5429, "volume": 677.0}, {"date": "2022-03-14", "close": 817.2909, "volume": 810.0}, {"date": "2022-03-15", "close": 850.5425, "volume": 528.0}, {"date": "2022-03-16", "close": 885.5443, "volume": 534.0}, {"date": "2022-03-17", "close": 1001.0501, "volume": 1051.0}, {"date": "2022-03-18", "close": 1155.0578, "volume": 1651.0}, {"date": "2022-03-21", "close": 1095.5548, "volume": 1675.0}, {"date": "2022-03-22", "close": 1176.0588, "volume": 712.0}, {"date": "2022-03-23", "close": 1141.0571, "volume": 662.0}, {"date": "2022-03-24", "close": 1396.5698, "volume": 2381.0}, {"date": "2022-03-25", "close": 1498.0749, "volume": 2604.0}, {"date": "2022-03-28", "close": 1498.0749, "volume": 1784.0}, {"date": "2022-03-29", "close": 1596.0798, "volume": 1515.0}, {"date": "2022-03-30", "close": 1529.5765, "volume": 1025.0}, {"date": "2022-03-31", "close": 1477.0739, "volume": 1652.0}, {"date": "2022-04-01", "close": 1522.5761, "volume": 1270.0}, {"date": "2022-04-04", "close": 1610.0805, "volume": 952.0}, {"date": "2022-04-05", "close": 1526.0763, "volume": 1085.0}, {"date": "2022-04-06", "close": 1491.0746, "volume": 843.0}, {"date": "2022-04-07", "close": 1491.0746, "volume": 503.0}, {"date": "2022-04-08", "close": 1382.5691, "volume": 674.0}, {"date": "2022-04-11", "close": 1323.0662, "volume": 733.0}, {"date": "2022-04-12", "close": 1242.5621, "volume": 916.0}, {"date": "2022-04-13", "close": 1281.0641, "volume": 703.0}, {"date": "2022-04-14", "close": 1200.56, "volume": 771.0}, {"date": "2022-04-18", "close": 1190.0595, "volume": 961.0}, {"date": "2022-04-19", "close": 1235.5618, "volume": 1072.0}, {"date": "2022-04-20", "close": 1228.5614, "volume": 2431.0}, {"date": "2022-04-21", "close": 1162.0581, "volume": 1369.0}, {"date": "2022-04-22", "close": 1050.0525, "volume": 1343.0}, {"date": "2022-04-25", "close": 1113.0557, "volume": 1018.0}, {"date": "2022-04-26", "close": 1169.0585, "volume": 792.0}, {"date": "2022-04-27", "close": 1277.5639, "volume": 794.0}, {"date": "2022-04-28", "close": 1396.5698, "volume": 1517.0}, {"date": "2022-04-29", "close": 1263.5632, "volume": 539.0}, {"date": "2022-05-02", "close": 1319.566, "volume": 786.0}, {"date": "2022-05-03", "close": 1291.5646, "volume": 993.0}, {"date": "2022-05-04", "close": 1249.5625, "volume": 1479.0}, {"date": "2022-05-05", "close": 1165.5583, "volume": 1159.0}, {"date": "2022-05-06", "close": 1193.5597, "volume": 589.0}, {"date": "2022-05-09", "close": 1246.0623, "volume": 600.0}, {"date": "2022-05-10", "close": 1239.062, "volume": 559.0}, {"date": "2022-05-11", "close": 1088.5544, "volume": 953.0}, {"date": "2022-05-12", "close": 1046.5523, "volume": 743.0}, {"date": "2022-05-13", "close": 1008.0504, "volume": 1658.0}, {"date": "2022-05-16", "close": 924.0462, "volume": 1284.0}, {"date": "2022-05-17", "close": 700.035, "volume": 5712.0}, {"date": "2022-05-18", "close": 784.0392, "volume": 2889.0}, {"date": "2022-05-19", "close": 777.0389, "volume": 1021.0}, {"date": "2022-05-20", "close": 714.0357, "volume": 555.0}, {"date": "2022-05-23", "close": 805.0403, "volume": 919.0}, {"date": "2022-05-24", "close": 854.0427, "volume": 902.0}, {"date": "2022-05-25", "close": 885.5443, "volume": 565.0}, {"date": "2022-05-26", "close": 920.546, "volume": 504.0}, {"date": "2022-05-27", "close": 913.5457, "volume": 343.0}, {"date": "2022-05-31", "close": 920.546, "volume": 469.0}, {"date": "2022-06-01", "close": 833.0417, "volume": 956.0}, {"date": "2022-06-02", "close": 742.0371, "volume": 905.0}, {"date": "2022-06-03", "close": 892.5446, "volume": 1294.0}, {"date": "2022-06-06", "close": 861.0431, "volume": 738.0}, {"date": "2022-06-07", "close": 798.0399, "volume": 440.0}, {"date": "2022-06-08", "close": 836.5418, "volume": 452.0}, {"date": "2022-06-09", "close": 826.0413, "volume": 828.0}, {"date": "2022-06-10", "close": 749.0375, "volume": 529.0}, {"date": "2022-06-13", "close": 682.5341, "volume": 2247.0}, {"date": "2022-06-14", "close": 570.5285, "volume": 1445.0}, {"date": "2022-06-15", "close": 486.5243, "volume": 3541.0}, {"date": "2022-06-16", "close": 455.0228, "volume": 2377.0}, {"date": "2022-06-17", "close": 385.0193, "volume": 5615.0}, {"date": "2022-06-21", "close": 525.0263, "volume": 12391.0}, {"date": "2022-06-22", "close": 460.273, "volume": 6060.0}, {"date": "2022-06-23", "close": 444.5222, "volume": 1190.0}, {"date": "2022-06-24", "close": 434.0217, "volume": 7515.0}, {"date": "2022-06-27", "close": 397.2699, "volume": 854.0}, {"date": "2022-06-28", "close": 409.5205, "volume": 735.0}, {"date": "2022-06-29", "close": 367.5184, "volume": 1348.0}, {"date": "2022-06-30", "close": 367.5184, "volume": 3064.0}, {"date": "2022-07-01", "close": 374.5187, "volume": 867.0}, {"date": "2022-07-05", "close": 357.0179, "volume": 876.0}, {"date": "2022-07-06", "close": 327.6514, "volume": 1230.0}, {"date": "2022-07-07", "close": 344.7322, "volume": 1466.0}, {"date": "2022-07-08", "close": 317.6409, "volume": 1391.0}, {"date": "2022-07-11", "close": 287.5744, "volume": 1118.0}, {"date": "2022-07-12", "close": 278.0189, "volume": 1623.0}, {"date": "2022-07-13", "close": 293.6297, "volume": 680.0}, {"date": "2022-07-14", "close": 294.0147, "volume": 516.0}, {"date": "2022-07-15", "close": 297.5149, "volume": 820.0}, {"date": "2022-07-18", "close": 285.0893, "volume": 516.0}, {"date": "2022-07-19", "close": 293.3147, "volume": 1161.0}, {"date": "2022-07-20", "close": 294.0847, "volume": 723.0}, {"date": "2022-07-21", "close": 277.1439, "volume": 1026.0}, {"date": "2022-07-22", "close": 272.0686, "volume": 773.0}, {"date": "2022-07-25", "close": 281.7641, "volume": 464.0}, {"date": "2022-07-26", "close": 264.3332, "volume": 444.0}, {"date": "2022-07-27", "close": 282.4641, "volume": 396.0}, {"date": "2022-07-28", "close": 294.6797, "volume": 652.0}, {"date": "2022-07-29", "close": 288.3444, "volume": 448.0}, {"date": "2022-08-01", "close": 293.2797, "volume": 516.0}, {"date": "2022-08-02", "close": 273.6437, "volume": 460.0}, {"date": "2022-08-03", "close": 257.1229, "volume": 1296.0}, {"date": "2022-08-04", "close": 301.8901, "volume": 1345.0}, {"date": "2022-08-05", "close": 294.3997, "volume": 755.0}, {"date": "2022-08-08", "close": 392.0196, "volume": 4964.0}, {"date": "2022-08-09", "close": 333.2867, "volume": 2525.0}, {"date": "2022-08-10", "close": 360.518, "volume": 582.0}, {"date": "2022-08-11", "close": 381.5191, "volume": 1526.0}, {"date": "2022-08-12", "close": 378.0189, "volume": 1356.0}, {"date": "2022-08-15", "close": 444.5222, "volume": 1673.0}, {"date": "2022-08-16", "close": 689.5345, "volume": 323903.0}, {"date": "2022-08-17", "close": 630.0315, "volume": 19509.0}, {"date": "2022-08-18", "close": 497.0249, "volume": 22333.0}, {"date": "2022-08-19", "close": 507.5254, "volume": 15619.0}, {"date": "2022-08-22", "close": 416.5208, "volume": 5416.0}, {"date": "2022-08-23", "close": 409.5205, "volume": 3021.0}, {"date": "2022-08-24", "close": 409.5205, "volume": 3474.0}, {"date": "2022-08-25", "close": 406.0203, "volume": 1285.0}, {"date": "2022-08-26", "close": 399.02, "volume": 1996.0}, {"date": "2022-08-29", "close": 427.0214, "volume": 2022.0}, {"date": "2022-08-30", "close": 409.5205, "volume": 1866.0}, {"date": "2022-08-31", "close": 406.0203, "volume": 1340.0}, {"date": "2022-09-01", "close": 399.02, "volume": 1676.0}, {"date": "2022-09-02", "close": 374.5187, "volume": 1788.0}, {"date": "2022-09-06", "close": 406.0203, "volume": 982.0}, {"date": "2022-09-07", "close": 392.0196, "volume": 590.0}, {"date": "2022-09-08", "close": 409.5205, "volume": 809.0}, {"date": "2022-09-09", "close": 434.0217, "volume": 969.0}, {"date": "2022-09-12", "close": 402.5201, "volume": 1535.0}, {"date": "2022-09-13", "close": 388.5194, "volume": 1125.0}, {"date": "2022-09-14", "close": 413.0207, "volume": 1048.0}, {"date": "2022-09-15", "close": 388.5194, "volume": 913.0}, {"date": "2022-09-16", "close": 364.0182, "volume": 2692.0}, {"date": "2022-09-19", "close": 364.0182, "volume": 901.0}, {"date": "2022-09-20", "close": 343.5072, "volume": 1262.0}, {"date": "2022-09-21", "close": 347.4624, "volume": 2320.0}, {"date": "2022-09-22", "close": 320.371, "volume": 946.0}, {"date": "2022-09-23", "close": 308.1204, "volume": 1602.0}, {"date": "2022-09-26", "close": 319.076, "volume": 2087.0}, {"date": "2022-09-27", "close": 334.2667, "volume": 1239.0}, {"date": "2022-09-28", "close": 350.0175, "volume": 449.0}, {"date": "2022-09-29", "close": 336.3668, "volume": 1361.0}, {"date": "2022-09-30", "close": 341.2671, "volume": 1120.0}, {"date": "2022-10-03", "close": 388.5194, "volume": 703.0}, {"date": "2022-10-04", "close": 399.02, "volume": 518.0}, {"date": "2022-10-05", "close": 381.5191, "volume": 1212.0}, {"date": "2022-10-06", "close": 374.5187, "volume": 531.0}, {"date": "2022-10-07", "close": 371.0186, "volume": 689.0}, {"date": "2022-10-10", "close": 343.0172, "volume": 484.0}, {"date": "2022-10-11", "close": 336.0868, "volume": 366.0}, {"date": "2022-10-12", "close": 332.5516, "volume": 295.0}, {"date": "2022-10-13", "close": 341.0571, "volume": 624.0}, {"date": "2022-10-14", "close": 360.518, "volume": 791.0}, {"date": "2022-10-17", "close": 367.5184, "volume": 334.0}, {"date": "2022-10-18", "close": 364.0182, "volume": 353.0}, {"date": "2022-10-19", "close": 353.5177, "volume": 146.0}, {"date": "2022-10-20", "close": 353.5177, "volume": 457.0}, {"date": "2022-10-21", "close": 314.4907, "volume": 985.0}, {"date": "2022-10-24", "close": 321.9811, "volume": 305.0}, {"date": "2022-10-25", "close": 339.517, "volume": 510.0}, {"date": "2022-10-26", "close": 338.7469, "volume": 455.0}, {"date": "2022-10-27", "close": 328.8064, "volume": 368.0}, {"date": "2022-10-28", "close": 319.216, "volume": 384.0}, {"date": "2022-10-31", "close": 338.2219, "volume": 576.0}, {"date": "2022-11-01", "close": 339.517, "volume": 303.0}, {"date": "2022-11-02", "close": 318.6209, "volume": 272.0}, {"date": "2022-11-03", "close": 329.1215, "volume": 236.0}, {"date": "2022-11-04", "close": 308.0154, "volume": 898.0}, {"date": "2022-11-07", "close": 319.846, "volume": 290.0}, {"date": "2022-11-08", "close": 304.5152, "volume": 804.0}, {"date": "2022-11-09", "close": 290.5495, "volume": 706.0}, {"date": "2022-11-10", "close": 283.6192, "volume": 341.0}, {"date": "2022-11-11", "close": 338.7119, "volume": 1119.0}, {"date": "2022-11-14", "close": 322.0161, "volume": 1083.0}, {"date": "2022-11-15", "close": 335.7718, "volume": 442.0}, {"date": "2022-11-16", "close": 336.0168, "volume": 126.0}, {"date": "2022-11-17", "close": 322.0161, "volume": 304.0}, {"date": "2022-11-18", "close": 329.8565, "volume": 393.0}, {"date": "2022-11-21", "close": 297.1999, "volume": 529.0}, {"date": "2022-11-22", "close": 266.7133, "volume": 1219.0}, {"date": "2022-11-23", "close": 276.5138, "volume": 445.0}, {"date": "2022-11-25", "close": 269.5135, "volume": 365.0}, {"date": "2022-11-28", "close": 253.3427, "volume": 579.0}, {"date": "2022-11-29", "close": 241.0221, "volume": 483.0}, {"date": "2022-11-30", "close": 255.5128, "volume": 381.0}, {"date": "2022-12-01", "close": 250.3675, "volume": 293.0}, {"date": "2022-12-02", "close": 247.8124, "volume": 251.0}, {"date": "2022-12-05", "close": 230.5915, "volume": 408.0}, {"date": "2022-12-06", "close": 213.5107, "volume": 678.0}, {"date": "2022-12-07", "close": 213.0907, "volume": 314.0}, {"date": "2022-12-08", "close": 212.0056, "volume": 400.0}, {"date": "2022-12-09", "close": 210.0455, "volume": 374.0}, {"date": "2022-12-12", "close": 188.9744, "volume": 1077.0}, {"date": "2022-12-13", "close": 185.5093, "volume": 591.0}, {"date": "2022-12-14", "close": 175.0088, "volume": 745.0}, {"date": "2022-12-15", "close": 186.3143, "volume": 961.0}, {"date": "2022-12-16", "close": 197.8649, "volume": 561.0}, {"date": "2022-12-19", "close": 171.5436, "volume": 799.0}, {"date": "2022-12-20", "close": 170.7735, "volume": 270.0}, {"date": "2022-12-21", "close": 176.7938, "volume": 447.0}, {"date": "2022-12-22", "close": 173.9237, "volume": 318.0}, {"date": "2022-12-23", "close": 171.5786, "volume": 328.0}, {"date": "2022-12-27", "close": 157.3679, "volume": 723.0}, {"date": "2022-12-28", "close": 151.9076, "volume": 498.0}, {"date": "2022-12-29", "close": 155.7578, "volume": 500.0}, {"date": "2022-12-30", "close": 160.588, "volume": 469.0}, {"date": "2023-01-03", "close": 169.4085, "volume": 518.0}, {"date": "2023-01-04", "close": 196.0448, "volume": 533.0}, {"date": "2023-01-05", "close": 250.2625, "volume": 2016.0}, {"date": "2023-01-06", "close": 225.4463, "volume": 513.0}, {"date": "2023-01-09", "close": 220.511, "volume": 998.0}, {"date": "2023-01-10", "close": 223.9412, "volume": 155.0}, {"date": "2023-01-11", "close": 232.5516, "volume": 223.0}, {"date": "2023-01-12", "close": 234.6867, "volume": 207.0}, {"date": "2023-01-13", "close": 241.5121, "volume": 148.0}, {"date": "2023-01-17", "close": 276.5138, "volume": 680.0}, {"date": "2023-01-18", "close": 290.5145, "volume": 743.0}, {"date": "2023-01-19", "close": 281.0641, "volume": 544.0}, {"date": "2023-01-20", "close": 286.3143, "volume": 362.0}, {"date": "2023-01-23", "close": 245.0123, "volume": 9576.0}, {"date": "2023-01-24", "close": 227.5114, "volume": 1609.0}, {"date": "2023-01-25", "close": 217.0109, "volume": 1028.0}, {"date": "2023-01-26", "close": 213.5107, "volume": 1020.0}, {"date": "2023-01-27", "close": 210.0105, "volume": 975.0}, {"date": "2023-01-30", "close": 191.8096, "volume": 1708.0}, {"date": "2023-01-31", "close": 185.5093, "volume": 527.0}, {"date": "2023-02-01", "close": 196.0098, "volume": 441.0}, {"date": "2023-02-02", "close": 198.2149, "volume": 757.0}, {"date": "2023-02-03", "close": 197.8649, "volume": 603.0}, {"date": "2023-02-06", "close": 191.2146, "volume": 310.0}, {"date": "2023-02-07", "close": 185.3693, "volume": 280.0}, {"date": "2023-02-08", "close": 185.4743, "volume": 345.0}, {"date": "2023-02-09", "close": 167.4134, "volume": 619.0}, {"date": "2023-02-10", "close": 169.1285, "volume": 243.0}, {"date": "2023-02-13", "close": 181.2391, "volume": 334.0}, {"date": "2023-02-14", "close": 175.0088, "volume": 180.0}, {"date": "2023-02-15", "close": 185.6843, "volume": 708.0}, {"date": "2023-02-16", "close": 176.9338, "volume": 668.0}, {"date": "2023-02-17", "close": 175.0088, "volume": 175.0}, {"date": "2023-02-21", "close": 171.1936, "volume": 268.0}, {"date": "2023-02-22", "close": 169.1635, "volume": 304.0}, {"date": "2023-02-23", "close": 174.2737, "volume": 190.0}, {"date": "2023-02-24", "close": 162.7581, "volume": 426.0}, {"date": "2023-02-27", "close": 174.3087, "volume": 270.0}, {"date": "2023-02-28", "close": 175.0088, "volume": 253.0}, {"date": "2023-03-01", "close": 172.2786, "volume": 133.0}, {"date": "2023-03-02", "close": 173.7137, "volume": 507.0}, {"date": "2023-03-03", "close": 178.6486, "volume": 201.0}, {"date": "2023-03-06", "close": 194.2597, "volume": 1020.0}, {"date": "2023-03-07", "close": 181.9741, "volume": 517.0}, {"date": "2023-03-08", "close": 174.7987, "volume": 250.0}, {"date": "2023-03-09", "close": 165.5933, "volume": 571.0}, {"date": "2023-03-10", "close": 143.5072, "volume": 1856.0}, {"date": "2023-03-13", "close": 139.867, "volume": 546.0}, {"date": "2023-03-14", "close": 124.0112, "volume": 724.0}, {"date": "2023-03-15", "close": 126.3563, "volume": 1591.0}, {"date": "2023-03-16", "close": 119.006, "volume": 340.0}, {"date": "2023-03-17", "close": 105.0753, "volume": 516.0}, {"date": "2023-03-20", "close": 112.0056, "volume": 413.0}, {"date": "2023-03-21", "close": 112.0056, "volume": 494.0}, {"date": "2023-03-22", "close": 112.0056, "volume": 227.0}, {"date": "2023-03-23", "close": 112.2856, "volume": 127.0}, {"date": "2023-03-24", "close": 118.4459, "volume": 289.0}, {"date": "2023-03-27", "close": 119.006, "volume": 190.0}, {"date": "2023-03-28", "close": 122.5061, "volume": 130.0}, {"date": "2023-03-29", "close": 127.5814, "volume": 450.0}, {"date": "2023-03-30", "close": 129.5065, "volume": 133.0}, {"date": "2023-03-31", "close": 143.0872, "volume": 289.0}, {"date": "2023-04-03", "close": 136.8568, "volume": 273.0}, {"date": "2023-04-04", "close": 126.0063, "volume": 137.0}, {"date": "2023-04-05", "close": 127.3364, "volume": 166.0}, {"date": "2023-04-06", "close": 136.5068, "volume": 95.0}, {"date": "2023-04-10", "close": 198.4599, "volume": 2035.0}, {"date": "2023-04-11", "close": 217.0109, "volume": 1207.0}, {"date": "2023-04-12", "close": 219.496, "volume": 1103.0}, {"date": "2023-04-13", "close": 220.161, "volume": 481.0}, {"date": "2023-04-14", "close": 231.2566, "volume": 388.0}, {"date": "2023-04-17", "close": 280.084, "volume": 1583.0}, {"date": "2023-04-18", "close": 267.4484, "volume": 1189.0}, {"date": "2023-04-19", "close": 233.0417, "volume": 541.0}, {"date": "2023-04-20", "close": 210.3955, "volume": 196.0}, {"date": "2023-04-21", "close": 196.0098, "volume": 229.0}, {"date": "2023-04-24", "close": 210.0105, "volume": 199.0}, {"date": "2023-04-25", "close": 209.9055, "volume": 576.0}, {"date": "2023-04-26", "close": 207.5604, "volume": 401.0}, {"date": "2023-04-27", "close": 217.0109, "volume": 244.0}, {"date": "2023-04-28", "close": 227.5114, "volume": 411.0}, {"date": "2023-05-01", "close": 255.8628, "volume": 673.0}, {"date": "2023-05-02", "close": 246.5173, "volume": 360.0}, {"date": "2023-05-03", "close": 241.9321, "volume": 237.0}, {"date": "2023-05-04", "close": 234.4417, "volume": 246.0}, {"date": "2023-05-05", "close": 247.9524, "volume": 236.0}, {"date": "2023-05-08", "close": 234.3367, "volume": 325.0}, {"date": "2023-05-09", "close": 224.0112, "volume": 633.0}, {"date": "2023-05-10", "close": 220.511, "volume": 106.0}, {"date": "2023-05-11", "close": 211.3756, "volume": 176.0}, {"date": "2023-05-12", "close": 168.0084, "volume": 1329.0}, {"date": "2023-05-15", "close": 164.1582, "volume": 706.0}, {"date": "2023-05-16", "close": 166.2583, "volume": 593.0}, {"date": "2023-05-17", "close": 160.518, "volume": 1168.0}, {"date": "2023-05-18", "close": 166.6083, "volume": 465.0}, {"date": "2023-05-19", "close": 161.0081, "volume": 445.0}, {"date": "2023-05-22", "close": 160.483, "volume": 691.0}, {"date": "2023-05-23", "close": 152.6426, "volume": 330.0}, {"date": "2023-05-24", "close": 204.3052, "volume": 1349.0}, {"date": "2023-05-25", "close": 186.5943, "volume": 515.0}, {"date": "2023-05-26", "close": 223.4862, "volume": 576.0}, {"date": "2023-05-30", "close": 236.2618, "volume": 364.0}, {"date": "2023-05-31", "close": 227.5814, "volume": 469.0}, {"date": "2023-06-01", "close": 258.9079, "volume": 523.0}, {"date": "2023-06-02", "close": 259.643, "volume": 721.0}, {"date": "2023-06-05", "close": 273.0137, "volume": 352.0}, {"date": "2023-06-06", "close": 265.2083, "volume": 370.0}, {"date": "2023-06-07", "close": 260.518, "volume": 371.0}, {"date": "2023-06-08", "close": 253.2377, "volume": 235.0}, {"date": "2023-06-09", "close": 230.8715, "volume": 393.0}, {"date": "2023-06-12", "close": 225.7963, "volume": 249.0}, {"date": "2023-06-13", "close": 245.0123, "volume": 154.0}, {"date": "2023-06-14", "close": 238.5719, "volume": 402.0}, {"date": "2023-06-15", "close": 224.4312, "volume": 274.0}, {"date": "2023-06-16", "close": 208.2954, "volume": 467.0}, {"date": "2023-06-20", "close": 220.511, "volume": 201.0}, {"date": "2023-06-21", "close": 231.0116, "volume": 215.0}, {"date": "2023-06-22", "close": 224.7112, "volume": 126.0}, {"date": "2023-06-23", "close": 217.1509, "volume": 313.0}, {"date": "2023-06-26", "close": 217.0109, "volume": 203.0}, {"date": "2023-06-27", "close": 295.7648, "volume": 15428.0}, {"date": "2023-06-28", "close": 285.6143, "volume": 1612.0}, {"date": "2023-06-29", "close": 280.014, "volume": 721.0}, {"date": "2023-06-30", "close": 262.5131, "volume": 707.0}, {"date": "2023-07-03", "close": 282.6391, "volume": 281.0}, {"date": "2023-07-05", "close": 288.2394, "volume": 439.0}, {"date": "2023-07-06", "close": 321.8761, "volume": 538.0}, {"date": "2023-07-07", "close": 385.0193, "volume": 1245.0}, {"date": "2023-07-10", "close": 406.0203, "volume": 1933.0}, {"date": "2023-07-11", "close": 406.0203, "volume": 493.0}, {"date": "2023-07-12", "close": 406.0203, "volume": 797.0}, {"date": "2023-07-13", "close": 493.5247, "volume": 1637.0}, {"date": "2023-07-14", "close": 577.5289, "volume": 3350.0}, {"date": "2023-07-17", "close": 514.5257, "volume": 2393.0}, {"date": "2023-07-18", "close": 374.5187, "volume": 3015.0}, {"date": "2023-07-19", "close": 357.0179, "volume": 6051.0}, {"date": "2023-07-20", "close": 385.0193, "volume": 1530.0}, {"date": "2023-07-21", "close": 469.0235, "volume": 2615.0}, {"date": "2023-07-24", "close": 469.0235, "volume": 680.0}, {"date": "2023-07-25", "close": 514.5257, "volume": 1053.0}, {"date": "2023-07-26", "close": 500.525, "volume": 970.0}, {"date": "2023-07-27", "close": 458.5229, "volume": 700.0}, {"date": "2023-07-28", "close": 560.028, "volume": 1492.0}, {"date": "2023-07-31", "close": 518.0259, "volume": 1950.0}, {"date": "2023-08-01", "close": 535.5268, "volume": 599.0}, {"date": "2023-08-02", "close": 528.5264, "volume": 867.0}, {"date": "2023-08-03", "close": 500.525, "volume": 689.0}, {"date": "2023-08-04", "close": 500.525, "volume": 361.0}, {"date": "2023-08-07", "close": 479.524, "volume": 479.0}, {"date": "2023-08-08", "close": 476.0238, "volume": 614.0}, {"date": "2023-08-09", "close": 451.5226, "volume": 903.0}, {"date": "2023-08-10", "close": 434.0217, "volume": 543.0}, {"date": "2023-08-11", "close": 381.5191, "volume": 3258.0}, {"date": "2023-08-14", "close": 404.2702, "volume": 750.0}, {"date": "2023-08-15", "close": 371.0186, "volume": 1015.0}, {"date": "2023-08-16", "close": 311.5156, "volume": 1728.0}, {"date": "2023-08-17", "close": 330.0665, "volume": 521.0}, {"date": "2023-08-18", "close": 318.5509, "volume": 376.0}, {"date": "2023-08-21", "close": 315.0858, "volume": 605.0}, {"date": "2023-08-22", "close": 321.5611, "volume": 276.0}, {"date": "2023-08-23", "close": 318.5159, "volume": 286.0}, {"date": "2023-08-24", "close": 304.0252, "volume": 1020.0}, {"date": "2023-08-25", "close": 322.7161, "volume": 235.0}, {"date": "2023-08-28", "close": 322.4361, "volume": 237.0}, {"date": "2023-08-29", "close": 374.5187, "volume": 714.0}, {"date": "2023-08-30", "close": 399.02, "volume": 390.0}, {"date": "2023-08-31", "close": 416.5208, "volume": 1083.0}, {"date": "2023-09-01", "close": 374.5187, "volume": 383.0}, {"date": "2023-09-05", "close": 392.0196, "volume": 391.0}, {"date": "2023-09-06", "close": 243.0872, "volume": 6045.0}, {"date": "2023-09-07", "close": 182.3591, "volume": 9177.0}, {"date": "2023-09-08", "close": 147.7074, "volume": 4187.0}, {"date": "2023-09-11", "close": 190.0595, "volume": 5712.0}, {"date": "2023-09-12", "close": 179.909, "volume": 1560.0}, {"date": "2023-09-13", "close": 186.9093, "volume": 1437.0}, {"date": "2023-09-14", "close": 169.4085, "volume": 690.0}, {"date": "2023-09-15", "close": 171.5086, "volume": 730.0}, {"date": "2023-09-18", "close": 166.9583, "volume": 1564.0}, {"date": "2023-09-19", "close": 148.4074, "volume": 841.0}, {"date": "2023-09-20", "close": 143.5072, "volume": 650.0}, {"date": "2023-09-21", "close": 129.5065, "volume": 1452.0}, {"date": "2023-09-22", "close": 114.1057, "volume": 1665.0}, {"date": "2023-09-25", "close": 114.1057, "volume": 803.0}, {"date": "2023-09-26", "close": 114.7322, "volume": 307.0}, {"date": "2023-09-27", "close": 118.6559, "volume": 879.0}, {"date": "2023-09-28", "close": 111.6556, "volume": 1140.0}, {"date": "2023-09-29", "close": 105.5303, "volume": 1606.0}, {"date": "2023-10-02", "close": 101.6801, "volume": 501.0}, {"date": "2023-10-03", "close": 99.405, "volume": 1092.0}, {"date": "2023-10-04", "close": 102.9051, "volume": 1653.0}, {"date": "2023-10-05", "close": 109.2055, "volume": 805.0}, {"date": "2023-10-06", "close": 113.4057, "volume": 476.0}, {"date": "2023-10-09", "close": 112.0056, "volume": 159.0}, {"date": "2023-10-10", "close": 120.406, "volume": 1164.0}, {"date": "2023-10-11", "close": 117.6059, "volume": 404.0}, {"date": "2023-10-12", "close": 111.6556, "volume": 703.0}, {"date": "2023-10-13", "close": 113.0557, "volume": 732.0}, {"date": "2023-10-16", "close": 110.2555, "volume": 530.0}, {"date": "2023-10-17", "close": 109.9055, "volume": 482.0}, {"date": "2023-10-18", "close": 105.3553, "volume": 568.0}, {"date": "2023-10-19", "close": 105.3553, "volume": 332.0}, {"date": "2023-10-20", "close": 104.3052, "volume": 489.0}, {"date": "2023-10-23", "close": 64.7532, "volume": 5262.0}, {"date": "2023-10-24", "close": 59.153, "volume": 3041.0}, {"date": "2023-10-25", "close": 61.2041, "volume": 447.0}, {"date": "2023-10-26", "close": 61.2531, "volume": 1441.0}, {"date": "2023-10-27", "close": 68.6034, "volume": 1216.0}, {"date": "2023-10-30", "close": 63.0452, "volume": 1120.0}, {"date": "2023-10-31", "close": 64.7532, "volume": 310.0}, {"date": "2023-11-01", "close": 63.7032, "volume": 1274.0}, {"date": "2023-11-02", "close": 58.4529, "volume": 2765.0}, {"date": "2023-11-03", "close": 62.3031, "volume": 1660.0}, {"date": "2023-11-06", "close": 67.7284, "volume": 1127.0}, {"date": "2023-11-07", "close": 78.7539, "volume": 1550.0}, {"date": "2023-11-08", "close": 77.7039, "volume": 617.0}, {"date": "2023-11-09", "close": 68.2534, "volume": 1251.0}, {"date": "2023-11-10", "close": 68.2534, "volume": 736.0}, {"date": "2023-11-13", "close": 72.1036, "volume": 1213.0}, {"date": "2023-11-14", "close": 65.8033, "volume": 1508.0}, {"date": "2023-11-15", "close": 72.1036, "volume": 376.0}, {"date": "2023-11-16", "close": 69.3035, "volume": 254.0}, {"date": "2023-11-17", "close": 78.4039, "volume": 679.0}, {"date": "2023-11-20", "close": 88.2044, "volume": 572.0}, {"date": "2023-11-21", "close": 109.2055, "volume": 2353.0}, {"date": "2023-11-22", "close": 132.3066, "volume": 19327.0}, {"date": "2023-11-24", "close": 136.1568, "volume": 924.0}, {"date": "2023-11-27", "close": 124.2562, "volume": 1360.0}, {"date": "2023-11-28", "close": 121.4561, "volume": 1428.0}, {"date": "2023-11-29", "close": 120.756, "volume": 419.0}, {"date": "2023-11-30", "close": 118.6559, "volume": 131.0}, {"date": "2023-12-01", "close": 121.4561, "volume": 913.0}, {"date": "2023-12-04", "close": 120.406, "volume": 559.0}, {"date": "2023-12-05", "close": 120.056, "volume": 632.0}, {"date": "2023-12-06", "close": 108.9989, "volume": 1066.0}, {"date": "2023-12-07", "close": 113.0557, "volume": 301.0}, {"date": "2023-12-08", "close": 103.6052, "volume": 797.0}, {"date": "2023-12-11", "close": 105.3553, "volume": 594.0}, {"date": "2023-12-12", "close": 99.055, "volume": 2087.0}, {"date": "2023-12-13", "close": 101.5051, "volume": 997.0}, {"date": "2023-12-14", "close": 105.7053, "volume": 1916.0}, {"date": "2023-12-15", "close": 107.4554, "volume": 825.0}, {"date": "2023-12-18", "close": 128.8064, "volume": 2728.0}, {"date": "2023-12-19", "close": 170.4585, "volume": 5845.0}, {"date": "2023-12-20", "close": 174.6587, "volume": 2991.0}, {"date": "2023-12-21", "close": 174.3087, "volume": 1674.0}, {"date": "2023-12-22", "close": 175.7088, "volume": 755.0}, {"date": "2023-12-26", "close": 166.2583, "volume": 751.0}, {"date": "2023-12-27", "close": 153.8607, "volume": 1617.0}, {"date": "2023-12-28", "close": 153.3077, "volume": 357.0}, {"date": "2023-12-29", "close": 145.6073, "volume": 1115.0}, {"date": "2024-01-02", "close": 155.4078, "volume": 560.0}, {"date": "2024-01-03", "close": 151.2076, "volume": 417.0}, {"date": "2024-01-04", "close": 154.0077, "volume": 211.0}, {"date": "2024-01-05", "close": 153.6577, "volume": 339.0}, {"date": "2024-01-08", "close": 147.3574, "volume": 847.0}, {"date": "2024-01-09", "close": 151.5576, "volume": 403.0}, {"date": "2024-01-10", "close": 143.5072, "volume": 683.0}, {"date": "2024-01-11", "close": 140.007, "volume": 791.0}, {"date": "2024-01-12", "close": 147.7074, "volume": 485.0}, {"date": "2024-01-16", "close": 146.6573, "volume": 722.0}, {"date": "2024-01-17", "close": 127.7564, "volume": 430.0}, {"date": "2024-01-18", "close": 124.9562, "volume": 503.0}, {"date": "2024-01-19", "close": 146.1323, "volume": 1628.0}, {"date": "2024-01-22", "close": 148.7574, "volume": 798.0}, {"date": "2024-01-23", "close": 128.4564, "volume": 1429.0}, {"date": "2024-01-24", "close": 136.8568, "volume": 785.0}, {"date": "2024-01-25", "close": 133.3567, "volume": 715.0}, {"date": "2024-01-26", "close": 143.8572, "volume": 333.0}, {"date": "2024-01-29", "close": 154.0077, "volume": 493.0}, {"date": "2024-01-30", "close": 152.2576, "volume": 355.0}, {"date": "2024-01-31", "close": 142.4571, "volume": 367.0}, {"date": "2024-02-01", "close": 144.5572, "volume": 384.0}, {"date": "2024-02-02", "close": 144.5572, "volume": 251.0}, {"date": "2024-02-05", "close": 137.2069, "volume": 360.0}, {"date": "2024-02-06", "close": 143.1572, "volume": 202.0}, {"date": "2024-02-07", "close": 137.0319, "volume": 375.0}, {"date": "2024-02-08", "close": 139.657, "volume": 349.0}, {"date": "2024-02-09", "close": 147.0074, "volume": 454.0}, {"date": "2024-02-12", "close": 148.7574, "volume": 1252.0}, {"date": "2024-02-13", "close": 143.5072, "volume": 420.0}, {"date": "2024-02-14", "close": 146.4823, "volume": 552.0}, {"date": "2024-02-15", "close": 152.6076, "volume": 429.0}, {"date": "2024-02-16", "close": 155.0578, "volume": 436.0}, {"date": "2024-02-20", "close": 155.0578, "volume": 481.0}, {"date": "2024-02-21", "close": 142.1071, "volume": 378.0}, {"date": "2024-02-22", "close": 141.7571, "volume": 801.0}, {"date": "2024-02-23", "close": 138.4319, "volume": 672.0}, {"date": "2024-02-26", "close": 135.1068, "volume": 629.0}, {"date": "2024-02-27", "close": 135.6248, "volume": 759.0}, {"date": "2024-02-28", "close": 143.5072, "volume": 450.0}, {"date": "2024-02-29", "close": 141.0571, "volume": 205.0}, {"date": "2024-03-01", "close": 150.5075, "volume": 381.0}, {"date": "2024-03-04", "close": 150.1575, "volume": 942.0}, {"date": "2024-03-05", "close": 148.7574, "volume": 383.0}, {"date": "2024-03-06", "close": 143.2342, "volume": 566.0}, {"date": "2024-03-07", "close": 141.7571, "volume": 343.0}, {"date": "2024-03-08", "close": 147.0039, "volume": 142.0}, {"date": "2024-03-11", "close": 155.7578, "volume": 1075.0}, {"date": "2024-03-12", "close": 143.1572, "volume": 647.0}, {"date": "2024-03-13", "close": 137.9069, "volume": 557.0}, {"date": "2024-03-14", "close": 142.4571, "volume": 229.0}, {"date": "2024-03-15", "close": 137.5569, "volume": 609.0}, {"date": "2024-03-18", "close": 137.5569, "volume": 509.0}, {"date": "2024-03-19", "close": 130.5565, "volume": 305.0}, {"date": "2024-03-20", "close": 128.6524, "volume": 943.0}, {"date": "2024-03-21", "close": 133.7067, "volume": 516.0}, {"date": "2024-03-22", "close": 129.1565, "volume": 391.0}, {"date": "2024-03-25", "close": 133.5317, "volume": 409.0}, {"date": "2024-03-26", "close": 143.5072, "volume": 1266.0}, {"date": "2024-03-27", "close": 97.3049, "volume": 7893.0}, {"date": "2024-03-28", "close": 101.8551, "volume": 2458.0}, {"date": "2024-04-01", "close": 92.0546, "volume": 1465.0}, {"date": "2024-04-02", "close": 90.3045, "volume": 489.0}, {"date": "2024-04-03", "close": 89.6045, "volume": 391.0}, {"date": "2024-04-04", "close": 92.7546, "volume": 714.0}, {"date": "2024-04-05", "close": 89.6045, "volume": 369.0}, {"date": "2024-04-08", "close": 88.2044, "volume": 297.0}, {"date": "2024-04-09", "close": 88.9044, "volume": 98.0}, {"date": "2024-04-10", "close": 83.6542, "volume": 620.0}, {"date": "2024-04-11", "close": 77.3539, "volume": 605.0}, {"date": "2024-04-12", "close": 73.1537, "volume": 611.0}, {"date": "2024-04-15", "close": 72.1386, "volume": 5308.0}, {"date": "2024-04-16", "close": 45.8523, "volume": 26322.0}, {"date": "2024-04-17", "close": 49.0025, "volume": 10456.0}, {"date": "2024-04-18", "close": 43.0522, "volume": 2499.0}, {"date": "2024-04-19", "close": 44.8022, "volume": 1162.0}, {"date": "2024-04-22", "close": 46.0273, "volume": 976.0}, {"date": "2024-04-23", "close": 57.6234, "volume": 25768.0}, {"date": "2024-04-24", "close": 48.3024, "volume": 12838.0}, {"date": "2024-04-25", "close": 47.2524, "volume": 6103.0}, {"date": "2024-04-26", "close": 47.9524, "volume": 3779.0}, {"date": "2024-04-29", "close": 51.1026, "volume": 4290.0}, {"date": "2024-04-30", "close": 46.2023, "volume": 2325.0}, {"date": "2024-05-01", "close": 50.0525, "volume": 2942.0}, {"date": "2024-05-02", "close": 50.4025, "volume": 1232.0}, {"date": "2024-05-03", "close": 48.3024, "volume": 1170.0}, {"date": "2024-05-06", "close": 50.0525, "volume": 1039.0}, {"date": "2024-05-07", "close": 53.5527, "volume": 1456.0}, {"date": "2024-05-08", "close": 52.1526, "volume": 1444.0}, {"date": "2024-05-09", "close": 50.0525, "volume": 980.0}, {"date": "2024-05-10", "close": 48.6524, "volume": 819.0}, {"date": "2024-05-13", "close": 46.5523, "volume": 1195.0}, {"date": "2024-05-14", "close": 47.6024, "volume": 2402.0}, {"date": "2024-05-15", "close": 53.2027, "volume": 3367.0}, {"date": "2024-05-16", "close": 52.8561, "volume": 1390.0}, {"date": "2024-05-17", "close": 54.6027, "volume": 7281.0}, {"date": "2024-05-20", "close": 51.1026, "volume": 2468.0}, {"date": "2024-05-21", "close": 46.5523, "volume": 1205.0}, {"date": "2024-05-22", "close": 45.6773, "volume": 1182.0}, {"date": "2024-05-23", "close": 44.1022, "volume": 1678.0}, {"date": "2024-05-24", "close": 42.0021, "volume": 1691.0}, {"date": "2024-05-28", "close": 43.0522, "volume": 1798.0}, {"date": "2024-05-29", "close": 49.0025, "volume": 3521.0}, {"date": "2024-05-30", "close": 52.1526, "volume": 1727.0}, {"date": "2024-05-31", "close": 51.8026, "volume": 565.0}, {"date": "2024-06-03", "close": 47.9524, "volume": 1213.0}, {"date": "2024-06-04", "close": 48.3024, "volume": 1180.0}, {"date": "2024-06-05", "close": 51.4526, "volume": 2828.0}, {"date": "2024-06-06", "close": 47.2524, "volume": 869.0}, {"date": "2024-06-07", "close": 50.0525, "volume": 1645.0}, {"date": "2024-06-10", "close": 61.6031, "volume": 14476.0}, {"date": "2024-06-11", "close": 53.2027, "volume": 2098.0}, {"date": "2024-06-12", "close": 51.1026, "volume": 1635.0}, {"date": "2024-06-13", "close": 57.0529, "volume": 1184.0}, {"date": "2024-06-14", "close": 55.6318, "volume": 424.0}, {"date": "2024-06-17", "close": 54.9527, "volume": 873.0}, {"date": "2024-06-18", "close": 54.9527, "volume": 767.0}, {"date": "2024-06-20", "close": 56.3528, "volume": 960.0}, {"date": "2024-06-21", "close": 51.1026, "volume": 2227.0}, {"date": "2024-06-24", "close": 54.6027, "volume": 656.0}, {"date": "2024-06-25", "close": 54.2527, "volume": 512.0}, {"date": "2024-06-26", "close": 52.9366, "volume": 271.0}, {"date": "2024-06-27", "close": 52.5026, "volume": 596.0}, {"date": "2024-06-28", "close": 50.7525, "volume": 861.0}, {"date": "2024-07-01", "close": 51.1026, "volume": 2047.0}, {"date": "2024-07-02", "close": 52.1526, "volume": 483.0}, {"date": "2024-07-03", "close": 51.8026, "volume": 448.0}, {"date": "2024-07-05", "close": 60.903, "volume": 1844.0}, {"date": "2024-07-08", "close": 78.0539, "volume": 5578.0}, {"date": "2024-07-09", "close": 64.0532, "volume": 3903.0}, {"date": "2024-07-10", "close": 69.6535, "volume": 1114.0}, {"date": "2024-07-11", "close": 74.2037, "volume": 1390.0}, {"date": "2024-07-12", "close": 70.3535, "volume": 788.0}, {"date": "2024-07-15", "close": 71.7536, "volume": 903.0}, {"date": "2024-07-16", "close": 71.4036, "volume": 556.0}, {"date": "2024-07-17", "close": 65.1033, "volume": 717.0}, {"date": "2024-07-18", "close": 61.6031, "volume": 606.0}, {"date": "2024-07-19", "close": 61.2531, "volume": 336.0}, {"date": "2024-07-22", "close": 61.2531, "volume": 408.0}, {"date": "2024-07-23", "close": 61.6031, "volume": 860.0}, {"date": "2024-07-24", "close": 63.0032, "volume": 906.0}, {"date": "2024-07-25", "close": 62.6531, "volume": 546.0}, {"date": "2024-07-26", "close": 72.4536, "volume": 547.0}, {"date": "2024-07-29", "close": 71.7536, "volume": 4240.0}, {"date": "2024-07-30", "close": 64.7532, "volume": 2017.0}, {"date": "2024-07-31", "close": 68.9534, "volume": 1578.0}, {"date": "2024-08-01", "close": 67.9034, "volume": 615.0}, {"date": "2024-08-02", "close": 61.6031, "volume": 772.0}, {"date": "2024-08-05", "close": 61.6031, "volume": 789.0}, {"date": "2024-08-06", "close": 66.5033, "volume": 685.0}, {"date": "2024-08-07", "close": 63.7032, "volume": 704.0}, {"date": "2024-08-08", "close": 68.9534, "volume": 1368.0}, {"date": "2024-08-09", "close": 63.7032, "volume": 726.0}, {"date": "2024-08-12", "close": 58.4529, "volume": 603.0}, {"date": "2024-08-13", "close": 63.6682, "volume": 555.0}, {"date": "2024-08-14", "close": 44.4522, "volume": 7439.0}, {"date": "2024-08-15", "close": 44.8022, "volume": 2366.0}, {"date": "2024-08-16", "close": 35.0018, "volume": 11313.0}, {"date": "2024-08-19", "close": 32.5551, "volume": 4738.0}, {"date": "2024-08-20", "close": 33.6017, "volume": 1619.0}, {"date": "2024-08-21", "close": 32.5516, "volume": 1048.0}, {"date": "2024-08-22", "close": 31.8516, "volume": 1722.0}, {"date": "2024-08-23", "close": 31.9251, "volume": 474.0}, {"date": "2024-08-26", "close": 32.9401, "volume": 644.0}, {"date": "2024-08-27", "close": 36.6258, "volume": 1316.0}, {"date": "2024-08-28", "close": 38.1519, "volume": 1922.0}, {"date": "2024-08-29", "close": 37.4519, "volume": 670.0}, {"date": "2024-08-30", "close": 37.8019, "volume": 1253.0}, {"date": "2024-09-03", "close": 36.0518, "volume": 1969.0}, {"date": "2024-09-04", "close": 36.4018, "volume": 920.0}, {"date": "2024-09-05", "close": 40.252, "volume": 872.0}, {"date": "2024-09-06", "close": 37.1019, "volume": 1170.0}, {"date": "2024-09-09", "close": 37.8019, "volume": 1132.0}, {"date": "2024-09-10", "close": 36.7518, "volume": 203.0}, {"date": "2024-09-11", "close": 35.7018, "volume": 932.0}, {"date": "2024-09-12", "close": 36.0518, "volume": 701.0}, {"date": "2024-09-13", "close": 37.4519, "volume": 468.0}, {"date": "2024-09-16", "close": 45.5023, "volume": 4293.0}, {"date": "2024-09-17", "close": 44.8022, "volume": 2818.0}, {"date": "2024-09-18", "close": 46.2023, "volume": 639.0}, {"date": "2024-09-19", "close": 44.1022, "volume": 264.0}, {"date": "2024-09-20", "close": 44.8022, "volume": 1094.0}, {"date": "2024-09-23", "close": 40.952, "volume": 995.0}, {"date": "2024-09-24", "close": 42.0021, "volume": 1732.0}, {"date": "2024-09-25", "close": 41.3021, "volume": 566.0}, {"date": "2024-09-26", "close": 45.5023, "volume": 695.0}, {"date": "2024-09-27", "close": 45.1523, "volume": 272.0}, {"date": "2024-09-30", "close": 46.2023, "volume": 714.0}, {"date": "2024-10-01", "close": 43.4022, "volume": 510.0}, {"date": "2024-10-02", "close": 57.6164, "volume": 9379.0}, {"date": "2024-10-03", "close": 48.6524, "volume": 8002.0}, {"date": "2024-10-04", "close": 49.0025, "volume": 2315.0}, {"date": "2024-10-07", "close": 51.4526, "volume": 1216.0}, {"date": "2024-10-08", "close": 51.1026, "volume": 500.0}, {"date": "2024-10-09", "close": 46.9023, "volume": 1560.0}, {"date": "2024-10-10", "close": 60.553, "volume": 7493.0}, {"date": "2024-10-11", "close": 60.903, "volume": 2060.0}, {"date": "2024-10-14", "close": 65.1033, "volume": 2166.0}, {"date": "2024-10-15", "close": 68.9534, "volume": 3002.0}, {"date": "2024-10-16", "close": 77.0039, "volume": 5749.0}, {"date": "2024-10-17", "close": 68.4284, "volume": 3702.0}, {"date": "2024-10-18", "close": 77.0039, "volume": 1918.0}, {"date": "2024-10-21", "close": 76.6538, "volume": 1404.0}, {"date": "2024-10-22", "close": 72.1036, "volume": 1570.0}, {"date": "2024-10-23", "close": 67.9034, "volume": 962.0}, {"date": "2024-10-24", "close": 68.9534, "volume": 880.0}, {"date": "2024-10-25", "close": 68.6034, "volume": 570.0}, {"date": "2024-10-28", "close": 58.4529, "volume": 10388.0}, {"date": "2024-10-29", "close": 52.8526, "volume": 2628.0}, {"date": "2024-10-30", "close": 47.2524, "volume": 3045.0}, {"date": "2024-10-31", "close": 49.8775, "volume": 1189.0}, {"date": "2024-11-01", "close": 48.6524, "volume": 844.0}, {"date": "2024-11-04", "close": 48.3024, "volume": 1117.0}, {"date": "2024-11-05", "close": 51.1026, "volume": 1244.0}, {"date": "2024-11-06", "close": 54.9527, "volume": 2603.0}, {"date": "2024-11-07", "close": 56.7028, "volume": 1455.0}, {"date": "2024-11-08", "close": 55.6528, "volume": 2850.0}, {"date": "2024-11-11", "close": 69.3035, "volume": 7035.0}, {"date": "2024-11-12", "close": 65.1033, "volume": 2114.0}, {"date": "2024-11-13", "close": 61.4281, "volume": 2069.0}, {"date": "2024-11-14", "close": 59.503, "volume": 1930.0}, {"date": "2024-11-15", "close": 43.4022, "volume": 10355.0}, {"date": "2024-11-18", "close": 44.8022, "volume": 3674.0}, {"date": "2024-11-19", "close": 43.7522, "volume": 1692.0}, {"date": "2024-11-20", "close": 42.3521, "volume": 1505.0}, {"date": "2024-11-21", "close": 37.4519, "volume": 3576.0}, {"date": "2024-11-22", "close": 42.3521, "volume": 1990.0}, {"date": "2024-11-25", "close": 58.4529, "volume": 22745.0}, {"date": "2024-11-26", "close": 65.4533, "volume": 12064.0}, {"date": "2024-11-27", "close": 64.7532, "volume": 4431.0}, {"date": "2024-11-29", "close": 60.553, "volume": 2818.0}, {"date": "2024-12-02", "close": 54.9527, "volume": 2856.0}, {"date": "2024-12-03", "close": 53.9027, "volume": 2000.0}, {"date": "2024-12-04", "close": 47.2524, "volume": 8040.0}, {"date": "2024-12-05", "close": 53.5527, "volume": 8451.0}, {"date": "2024-12-06", "close": 51.1026, "volume": 1793.0}, {"date": "2024-12-09", "close": 51.8026, "volume": 2178.0}, {"date": "2024-12-10", "close": 56.3528, "volume": 3866.0}, {"date": "2024-12-11", "close": 55.3028, "volume": 4239.0}, {"date": "2024-12-12", "close": 51.8026, "volume": 1523.0}, {"date": "2024-12-13", "close": 49.0025, "volume": 2021.0}, {"date": "2024-12-16", "close": 53.2027, "volume": 2263.0}, {"date": "2024-12-17", "close": 55.3028, "volume": 3446.0}, {"date": "2024-12-18", "close": 49.0025, "volume": 2525.0}, {"date": "2024-12-19", "close": 45.6773, "volume": 4784.0}, {"date": "2024-12-20", "close": 43.7522, "volume": 3123.0}, {"date": "2024-12-23", "close": 43.4022, "volume": 2307.0}, {"date": "2024-12-24", "close": 47.5989, "volume": 1808.0}, {"date": "2024-12-26", "close": 50.4025, "volume": 2621.0}, {"date": "2024-12-27", "close": 48.3024, "volume": 1994.0}, {"date": "2024-12-30", "close": 46.7273, "volume": 2367.0}, {"date": "2024-12-31", "close": 45.5023, "volume": 2647.0}, {"date": "2025-01-02", "close": 46.2023, "volume": 1204.0}, {"date": "2025-01-03", "close": 51.8026, "volume": 4484.0}, {"date": "2025-01-06", "close": 60.553, "volume": 5020.0}, {"date": "2025-01-07", "close": 54.2527, "volume": 6774.0}, {"date": "2025-01-08", "close": 49.7025, "volume": 2175.0}, {"date": "2025-01-10", "close": 46.9023, "volume": 2462.0}, {"date": "2025-01-13", "close": 46.5523, "volume": 1199.0}, {"date": "2025-01-14", "close": 48.6524, "volume": 634.0}, {"date": "2025-01-15", "close": 45.8523, "volume": 6195.0}, {"date": "2025-01-16", "close": 45.5023, "volume": 1166.0}, {"date": "2025-01-17", "close": 49.0025, "volume": 2281.0}, {"date": "2025-01-21", "close": 54.6027, "volume": 3366.0}, {"date": "2025-01-22", "close": 55.3028, "volume": 5947.0}, {"date": "2025-01-23", "close": 51.1026, "volume": 5766.0}, {"date": "2025-01-24", "close": 50.7525, "volume": 5144.0}, {"date": "2025-01-27", "close": 45.1523, "volume": 5233.0}, {"date": "2025-01-28", "close": 44.2772, "volume": 4681.0}, {"date": "2025-01-29", "close": 41.6521, "volume": 3312.0}, {"date": "2025-01-30", "close": 42.3521, "volume": 2417.0}, {"date": "2025-01-31", "close": 43.4022, "volume": 1316.0}, {"date": "2025-02-03", "close": 42.0021, "volume": 3066.0}, {"date": "2025-02-04", "close": 40.952, "volume": 1796.0}, {"date": "2025-02-05", "close": 40.252, "volume": 1201.0}, {"date": "2025-02-06", "close": 41.8271, "volume": 1405.0}, {"date": "2025-02-07", "close": 42.6951, "volume": 1192.0}, {"date": "2025-02-10", "close": 42.1771, "volume": 3505.0}, {"date": "2025-02-11", "close": 41.3021, "volume": 1942.0}, {"date": "2025-02-12", "close": 41.6521, "volume": 779.0}, {"date": "2025-02-13", "close": 43.4022, "volume": 1392.0}, {"date": "2025-02-14", "close": 44.1022, "volume": 2446.0}, {"date": "2025-02-18", "close": 37.4519, "volume": 6208.0}, {"date": "2025-02-19", "close": 36.7518, "volume": 1131.0}, {"date": "2025-02-20", "close": 35.3518, "volume": 2648.0}, {"date": "2025-02-21", "close": 34.6517, "volume": 1931.0}, {"date": "2025-02-24", "close": 29.8075, "volume": 5633.0}, {"date": "2025-02-25", "close": 29.0515, "volume": 7158.0}, {"date": "2025-02-26", "close": 32.3836, "volume": 5179.0}, {"date": "2025-02-27", "close": 31.5016, "volume": 1760.0}, {"date": "2025-02-28", "close": 32.0581, "volume": 2986.0}, {"date": "2025-03-03", "close": 28.2464, "volume": 3404.0}, {"date": "2025-03-04", "close": 29.0235, "volume": 1159.0}, {"date": "2025-03-05", "close": 29.2615, "volume": 443.0}, {"date": "2025-03-06", "close": 28.5264, "volume": 304.0}, {"date": "2025-03-07", "close": 30.308, "volume": 1035.0}, {"date": "2025-03-10", "close": 29.0865, "volume": 1611.0}, {"date": "2025-03-11", "close": 30.7315, "volume": 210.0}, {"date": "2025-03-12", "close": 33.9517, "volume": 1346.0}, {"date": "2025-03-13", "close": 32.7616, "volume": 436.0}, {"date": "2025-03-14", "close": 33.6787, "volume": 685.0}, {"date": "2025-03-17", "close": 34.3017, "volume": 559.0}, {"date": "2025-03-18", "close": 34.2877, "volume": 231.0}, {"date": "2025-03-19", "close": 34.3017, "volume": 997.0}, {"date": "2025-03-20", "close": 40.252, "volume": 5988.0}, {"date": "2025-03-21", "close": 40.602, "volume": 600.0}, {"date": "2025-03-24", "close": 38.5019, "volume": 721.0}, {"date": "2025-03-25", "close": 38.2254, "volume": 523.0}, {"date": "2025-03-26", "close": 37.4519, "volume": 374.0}, {"date": "2025-03-27", "close": 37.4554, "volume": 494.0}, {"date": "2025-03-28", "close": 37.1019, "volume": 594.0}, {"date": "2025-03-31", "close": 34.6517, "volume": 2583.0}, {"date": "2025-04-01", "close": 31.3966, "volume": 4474.0}, {"date": "2025-04-02", "close": 33.3217, "volume": 972.0}, {"date": "2025-04-03", "close": 30.602, "volume": 280.0}, {"date": "2025-04-04", "close": 29.8565, "volume": 919.0}, {"date": "2025-04-07", "close": 26.2583, "volume": 2530.0}, {"date": "2025-04-08", "close": 27.5464, "volume": 1212.0}, {"date": "2025-04-09", "close": 29.3315, "volume": 1570.0}, {"date": "2025-04-10", "close": 30.7945, "volume": 1612.0}, {"date": "2025-04-11", "close": 33.2517, "volume": 919.0}, {"date": "2025-04-14", "close": 35.7018, "volume": 479.0}, {"date": "2025-04-15", "close": 34.1669, "volume": 220.0}, {"date": "2025-04-16", "close": 34.3017, "volume": 500.0}, {"date": "2025-04-17", "close": 34.8232, "volume": 400.0}, {"date": "2025-04-21", "close": 34.6517, "volume": 906.0}, {"date": "2025-04-22", "close": 32.9856, "volume": 305.0}, {"date": "2025-04-23", "close": 32.9016, "volume": 1282.0}, {"date": "2025-04-24", "close": 34.3017, "volume": 2683.0}, {"date": "2025-04-25", "close": 36.0518, "volume": 1349.0}, {"date": "2025-04-28", "close": 35.7018, "volume": 361.0}, {"date": "2025-04-29", "close": 35.8768, "volume": 582.0}, {"date": "2025-04-30", "close": 34.6517, "volume": 291.0}, {"date": "2025-05-01", "close": 34.0462, "volume": 374.0}, {"date": "2025-05-02", "close": 33.5527, "volume": 623.0}, {"date": "2025-05-05", "close": 33.5982, "volume": 448.0}, {"date": "2025-05-06", "close": 31.4316, "volume": 733.0}, {"date": "2025-05-07", "close": 31.2951, "volume": 706.0}, {"date": "2025-05-08", "close": 30.098, "volume": 526.0}, {"date": "2025-05-09", "close": 28.8496, "volume": 720.0}, {"date": "2025-05-12", "close": 30.3465, "volume": 2106.0}, {"date": "2025-05-13", "close": 31.4981, "volume": 1102.0}, {"date": "2025-05-14", "close": 30.4789, "volume": 820.0}, {"date": "2025-05-15", "close": 24.6062, "volume": 4424.0}, {"date": "2025-05-16", "close": 24.1512, "volume": 2044.0}, {"date": "2025-05-19", "close": 22.7511, "volume": 2154.0}, {"date": "2025-05-20", "close": 21.1061, "volume": 4760.0}, {"date": "2025-05-21", "close": 23.6297, "volume": 5960.0}, {"date": "2025-05-22", "close": 22.7511, "volume": 61567.0}, {"date": "2025-05-23", "close": 21.4141, "volume": 8853.0}, {"date": "2025-05-27", "close": 22.3206, "volume": 4584.0}, {"date": "2025-05-28", "close": 22.0546, "volume": 2149.0}, {"date": "2025-05-29", "close": 21.0081, "volume": 5004.0}, {"date": "2025-05-30", "close": 20.2485, "volume": 14509.0}, {"date": "2025-06-02", "close": 20.973, "volume": 5560365.0}, {"date": "2025-06-03", "close": 15.6668, "volume": 217020.0}, {"date": "2025-06-04", "close": 13.4512, "volume": 140037.0}, {"date": "2025-06-05", "close": 31.4666, "volume": 13269745.0}, {"date": "2025-06-06", "close": 26.6013, "volume": 252025.0}, {"date": "2025-06-09", "close": 23.4547, "volume": 88618.0}, {"date": "2025-06-10", "close": 22.4046, "volume": 61349.0}, {"date": "2025-06-11", "close": 24.1057, "volume": 30467.0}, {"date": "2025-06-12", "close": 25.7543, "volume": 33789.0}, {"date": "2025-06-13", "close": 23.6262, "volume": 28199.0}, {"date": "2025-06-16", "close": 24.5047, "volume": 21486.0}, {"date": "2025-06-17", "close": 24.1722, "volume": 19683.0}, {"date": "2025-06-18", "close": 25.5933, "volume": 20958.0}, {"date": "2025-06-20", "close": 27.6514, "volume": 16791.0}, {"date": "2025-06-23", "close": 27.3364, "volume": 12744.0}, {"date": "2025-06-24", "close": 30.0315, "volume": 17388.0}, {"date": "2025-06-25", "close": 29.1565, "volume": 14797.0}, {"date": "2025-06-26", "close": 27.4309, "volume": 11675.0}, {"date": "2025-06-27", "close": 28.6664, "volume": 10306.0}, {"date": "2025-06-30", "close": 29.7725, "volume": 15743.0}, {"date": "2025-07-01", "close": 31.5366, "volume": 10465.0}, {"date": "2025-07-02", "close": 26.0798, "volume": 45922.0}, {"date": "2025-07-03", "close": 22.7476, "volume": 48282.0}, {"date": "2025-07-07", "close": 21.3533, "volume": 44865.0}, {"date": "2025-07-08", "close": 23.6192, "volume": 19800.0}, {"date": "2025-07-09", "close": 26.2163, "volume": 19974.0}, {"date": "2025-07-10", "close": 24.7847, "volume": 15171.0}, {"date": "2025-07-11", "close": 23.1817, "volume": 27967.0}, {"date": "2025-07-14", "close": 22.8036, "volume": 8776.0}, {"date": "2025-07-15", "close": 11.8271, "volume": 322125.0}, {"date": "2025-07-16", "close": 11.4981, "volume": 80859.0}, {"date": "2025-07-17", "close": 10.9905, "volume": 98125.0}, {"date": "2025-07-18", "close": 11.6206, "volume": 79342.0}, {"date": "2025-07-21", "close": 10.854, "volume": 128180.0}, {"date": "2025-07-22", "close": 10.6755, "volume": 111060.0}, {"date": "2025-07-23", "close": 11.1271, "volume": 68032.0}, {"date": "2025-07-24", "close": 11.4421, "volume": 42152.0}, {"date": "2025-07-25", "close": 10.9975, "volume": 38546.0}, {"date": "2025-07-28", "close": 11.1306, "volume": 28164.0}, {"date": "2025-07-29", "close": 10.6405, "volume": 39435.0}, {"date": "2025-07-30", "close": 10.245, "volume": 18557.0}, {"date": "2025-07-31", "close": 9.2055, "volume": 50063.0}, {"date": "2025-08-01", "close": 9.2195, "volume": 23648.0}, {"date": "2025-08-04", "close": 9.629, "volume": 16292.0}, {"date": "2025-08-05", "close": 9.4505, "volume": 9069.0}, {"date": "2025-08-06", "close": 10.5845, "volume": 407600.0}, {"date": "2025-08-07", "close": 10.469, "volume": 68158.0}, {"date": "2025-08-08", "close": 10.7035, "volume": 185841.0}, {"date": "2025-08-11", "close": 11.3196, "volume": 158197.0}, {"date": "2025-08-12", "close": 10.3255, "volume": 54401.0}, {"date": "2025-08-13", "close": 11.2776, "volume": 131349.0}, {"date": "2025-08-14", "close": 10.651, "volume": 39695.0}, {"date": "2025-08-15", "close": 10.0875, "volume": 304636.0}, {"date": "2025-08-18", "close": 11.3476, "volume": 2208672.0}, {"date": "2025-08-19", "close": 10.4585, "volume": 126634.0}, {"date": "2025-08-20", "close": 10.588, "volume": 56990.0}, {"date": "2025-08-21", "close": 10.8855, "volume": 74248.0}, {"date": "2025-08-22", "close": 11.0116, "volume": 43901.0}, {"date": "2025-08-25", "close": 11.2601, "volume": 30217.0}, {"date": "2025-08-26", "close": 11.0326, "volume": 19908.0}, {"date": "2025-08-27", "close": 11.1201, "volume": 18251.0}, {"date": "2025-08-28", "close": 10.994, "volume": 24437.0}, {"date": "2025-08-29", "close": 10.4935, "volume": 20774.0}, {"date": "2025-09-02", "close": 10.7105, "volume": 22893.0}, {"date": "2025-09-03", "close": 10.3115, "volume": 18987.0}, {"date": "2025-09-04", "close": 10.0105, "volume": 17459.0}, {"date": "2025-09-05", "close": 9.6325, "volume": 23124.0}, {"date": "2025-09-08", "close": 10.3815, "volume": 66513.0}, {"date": "2025-09-09", "close": 9.9755, "volume": 20847.0}, {"date": "2025-09-10", "close": 10.2415, "volume": 40619.0}, {"date": "2025-09-11", "close": 10.5775, "volume": 14542.0}, {"date": "2025-09-12", "close": 10.6405, "volume": 31221.0}, {"date": "2025-09-15", "close": 9.7515, "volume": 52125.0}, {"date": "2025-09-16", "close": 9.86, "volume": 12201.0}, {"date": "2025-09-17", "close": 9.8985, "volume": 27421.0}, {"date": "2025-09-18", "close": 9.79, "volume": 21494.0}, {"date": "2025-09-19", "close": 10.5005, "volume": 204106.0}, {"date": "2025-09-22", "close": 10.2695, "volume": 51908.0}, {"date": "2025-09-23", "close": 10.7945, "volume": 64837.0}, {"date": "2025-09-24", "close": 10.2345, "volume": 69782.0}, {"date": "2025-09-25", "close": 10.294, "volume": 87771.0}, {"date": "2025-09-26", "close": 10.6055, "volume": 47813.0}, {"date": "2025-09-29", "close": 10.553, "volume": 21530.0}, {"date": "2025-09-30", "close": 10.3605, "volume": 1625676.0}, {"date": "2025-10-01", "close": 17.7809, "volume": 7817675.0}, {"date": "2025-10-02", "close": 13.9587, "volume": 505402.0}, {"date": "2025-10-03", "close": 15.5023, "volume": 515738.0}, {"date": "2025-10-06", "close": 14.2002, "volume": 200361.0}, {"date": "2025-10-07", "close": 13.3532, "volume": 545276.0}, {"date": "2025-10-08", "close": 13.4197, "volume": 154322.0}, {"date": "2025-10-09", "close": 13.8292, "volume": 92363.0}, {"date": "2025-10-10", "close": 12.2541, "volume": 89804.0}, {"date": "2025-10-13", "close": 11.8621, "volume": 64497.0}, {"date": "2025-10-14", "close": 11.9076, "volume": 49493.0}, {"date": "2025-10-15", "close": 12.9506, "volume": 116537.0}, {"date": "2025-10-16", "close": 12.3836, "volume": 41708.0}, {"date": "2025-10-17", "close": 11.2426, "volume": 37405.0}, {"date": "2025-10-20", "close": 11.2321, "volume": 41246.0}, {"date": "2025-10-21", "close": 11.2601, "volume": 41362.0}, {"date": "2025-10-22", "close": 10.532, "volume": 65743.0}, {"date": "2025-10-23", "close": 10.987, "volume": 27962.0}, {"date": "2025-10-24", "close": 12.9506, "volume": 126832.0}, {"date": "2025-10-27", "close": 14.4032, "volume": 196675.0}, {"date": "2025-10-28", "close": 12.5656, "volume": 2432304.0}, {"date": "2025-10-29", "close": 12.1526, "volume": 149024.0}, {"date": "2025-10-30", "close": 12.1421, "volume": 80469.0}, {"date": "2025-10-31", "close": 12.8561, "volume": 40566.0}, {"date": "2025-11-03", "close": 12.1316, "volume": 42683.0}, {"date": "2025-11-04", "close": 11.3861, "volume": 22172.0}, {"date": "2025-11-05", "close": 10.238, "volume": 121457.0}, {"date": "2025-11-06", "close": 10.315, "volume": 66753.0}, {"date": "2025-11-07", "close": 10.49, "volume": 75246.0}, {"date": "2025-11-10", "close": 10.4515, "volume": 32089.0}, {"date": "2025-11-11", "close": 9.867, "volume": 25206.0}, {"date": "2025-11-12", "close": 11.4036, "volume": 1952963.0}, {"date": "2025-11-13", "close": 11.3756, "volume": 345454.0}, {"date": "2025-11-14", "close": 10.2555, "volume": 167729.0}, {"date": "2025-11-17", "close": 11.9041, "volume": 456401.0}, {"date": "2025-11-18", "close": 11.1656, "volume": 113317.0}, {"date": "2025-11-19", "close": 11.4106, "volume": 99404.0}, {"date": "2025-11-20", "close": 9.979, "volume": 242180.0}, {"date": "2025-11-21", "close": 9.5205, "volume": 130977.0}, {"date": "2025-11-24", "close": 9.916, "volume": 61361.0}, {"date": "2025-11-25", "close": 10.469, "volume": 49578.0}, {"date": "2025-11-26", "close": 11.5506, "volume": 76143.0}, {"date": "2025-11-28", "close": 12.9506, "volume": 196231.0}, {"date": "2025-12-01", "close": 11.6906, "volume": 89832.0}, {"date": "2025-12-02", "close": 11.7606, "volume": 103919.0}, {"date": "2025-12-03", "close": 12.2156, "volume": 35717.0}, {"date": "2025-12-04", "close": 11.7956, "volume": 32964.0}, {"date": "2025-12-05", "close": 11.0571, "volume": 56185.0}, {"date": "2025-12-08", "close": 11.0011, "volume": 17948.0}, {"date": "2025-12-09", "close": 11.2426, "volume": 13292.0}, {"date": "2025-12-10", "close": 12.2506, "volume": 33697.0}, {"date": "2025-12-11", "close": 11.3896, "volume": 20840.0}, {"date": "2025-12-12", "close": 11.0956, "volume": 15132.0}, {"date": "2025-12-15", "close": 9.9755, "volume": 42658.0}, {"date": "2025-12-16", "close": 9.8705, "volume": 15039.0}, {"date": "2025-12-17", "close": 9.5275, "volume": 66981.0}, {"date": "2025-12-18", "close": 8.2254, "volume": 123430.0}, {"date": "2025-12-19", "close": 7.4484, "volume": 23045.0}, {"date": "2025-12-22", "close": 7.7424, "volume": 25673.0}, {"date": "2025-12-23", "close": 7.0599, "volume": 23610.0}, {"date": "2025-12-24", "close": 6.2933, "volume": 95435.0}, {"date": "2025-12-26", "close": 5.7928, "volume": 29766.0}, {"date": "2025-12-29", "close": 5.4778, "volume": 54298.0}, {"date": "2025-12-30", "close": 6.1848, "volume": 100985.0}, {"date": "2025-12-31", "close": 5.6738, "volume": 25492.0}, {"date": "2026-01-02", "close": 5.73, "volume": 220492.0}, {"date": "2026-01-05", "close": 4.92, "volume": 149118.0}, {"date": "2026-01-06", "close": 5.22, "volume": 79015.0}, {"date": "2026-01-07", "close": 5.53, "volume": 105216.0}, {"date": "2026-01-08", "close": 5.5, "volume": 59191.0}, {"date": "2026-01-09", "close": 5.465, "volume": 71956.0}, {"date": "2026-01-12", "close": 5.23, "volume": 30441.0}, {"date": "2026-01-13", "close": 5.18, "volume": 1872920.0}, {"date": "2026-01-14", "close": 5.01, "volume": 134691.0}, {"date": "2026-01-15", "close": 5.39, "volume": 294904.0}, {"date": "2026-01-16", "close": 5.07, "volume": 75343.0}, {"date": "2026-01-20", "close": 5.14, "volume": 55700.0}, {"date": "2026-01-21", "close": 4.75, "volume": 78380.0}, {"date": "2026-01-22", "close": 5.24, "volume": 272893.0}, {"date": "2026-01-23", "close": 6.31, "volume": 12840970.0}, {"date": "2026-01-26", "close": 5.69, "volume": 372425.0}, {"date": "2026-01-27", "close": 7.11, "volume": 341172.0}, {"date": "2026-01-28", "close": 6.9, "volume": 130657.0}, {"date": "2026-01-29", "close": 6.39, "volume": 40939.0}, {"date": "2026-01-30", "close": 6.11, "volume": 49717.0}, {"date": "2026-02-02", "close": 6.18, "volume": 21767.0}, {"date": "2026-02-03", "close": 5.61, "volume": 44597.0}, {"date": "2026-02-04", "close": 5.88, "volume": 39140.0}, {"date": "2026-02-05", "close": 5.31, "volume": 71865.0}, {"date": "2026-02-06", "close": 6.89, "volume": 109066.0}, {"date": "2026-02-09", "close": 6.69, "volume": 22907.0}, {"date": "2026-02-10", "close": 6.3, "volume": 20524.0}, {"date": "2026-02-11", "close": 6.42, "volume": 21071.0}, {"date": "2026-02-12", "close": 5.96, "volume": 14966.0}, {"date": "2026-02-13", "close": 6.03, "volume": 17760.0}, {"date": "2026-02-17", "close": 5.82, "volume": 13107.0}, {"date": "2026-02-18", "close": 5.84, "volume": 14414.0}, {"date": "2026-02-19", "close": 5.69, "volume": 12958.0}, {"date": "2026-02-20", "close": 5.52, "volume": 15627.0}, {"date": "2026-02-23", "close": 5.81, "volume": 13557.0}, {"date": "2026-02-24", "close": 6.01, "volume": 9339.0}, {"date": "2026-02-25", "close": 5.95, "volume": 13271.0}, {"date": "2026-02-26", "close": 6.11, "volume": 12172.0}, {"date": "2026-02-27", "close": 5.88, "volume": 14084.0}, {"date": "2026-03-02", "close": 5.59, "volume": 20328.0}, {"date": "2026-03-03", "close": 5.485, "volume": 20602.0}, {"date": "2026-03-04", "close": 5.53, "volume": 18530.0}, {"date": "2026-03-05", "close": 5.45, "volume": 16843.0}, {"date": "2026-03-06", "close": 5.45, "volume": 14517.0}, {"date": "2026-03-09", "close": 5.52, "volume": 14973.0}, {"date": "2026-03-10", "close": 5.6, "volume": 8695.0}, {"date": "2026-03-11", "close": 5.43, "volume": 4548.0}, {"date": "2026-03-12", "close": 5.6, "volume": 16756.0}, {"date": "2026-03-13", "close": 5.52, "volume": 4051.0}, {"date": "2026-03-16", "close": 5.71, "volume": 14433.0}, {"date": "2026-03-17", "close": 5.76, "volume": 26598.0}, {"date": "2026-03-18", "close": 5.52, "volume": 19379.0}, {"date": "2026-03-19", "close": 5.42, "volume": 9205.0}, {"date": "2026-03-20", "close": 5.49, "volume": 28000.0}, {"date": "2026-03-23", "close": 5.26, "volume": 9453.0}, {"date": "2026-03-24", "close": 5.22, "volume": 12347.0}, {"date": "2026-03-25", "close": 5.98, "volume": 249467.0}, {"date": "2026-03-26", "close": 5.35, "volume": 148339.0}, {"date": "2026-03-27", "close": 5.08, "volume": 44192.0}, {"date": "2026-03-30", "close": 4.47, "volume": 501869.0}, {"date": "2026-03-31", "close": 5.04, "volume": 78554.0}, {"date": "2026-04-01", "close": 5.78, "volume": 110292.0}, {"date": "2026-04-02", "close": 5.55, "volume": 174008.0}, {"date": "2026-04-06", "close": 5.64, "volume": 59956.0}, {"date": "2026-04-07", "close": 5.4, "volume": 49915.0}, {"date": "2026-04-08", "close": 5.28, "volume": 15038.0}, {"date": "2026-04-09", "close": 5.59, "volume": 56453.0}, {"date": "2026-04-10", "close": 5.26, "volume": 20482.0}, {"date": "2026-04-13", "close": 6.11, "volume": 89329.0}, {"date": "2026-04-14", "close": 5.95, "volume": 37645.0}, {"date": "2026-04-15", "close": 6.07, "volume": 31905.0}, {"date": "2026-04-16", "close": 6.06, "volume": 39965.0}, {"date": "2026-04-17", "close": 6.16, "volume": 39258.0}, {"date": "2026-04-20", "close": 6.83, "volume": 22579.0}, {"date": "2026-04-21", "close": 6.48, "volume": 45379.0}, {"date": "2026-04-22", "close": 6.41, "volume": 14776.0}, {"date": "2026-04-23", "close": 5.75, "volume": 20698.0}, {"date": "2026-04-24", "close": 5.43, "volume": 71189.0}, {"date": "2026-04-27", "close": 5.6, "volume": 54760.0}, {"date": "2026-04-28", "close": 5.33, "volume": 53123.0}, {"date": "2026-04-29", "close": 5.39, "volume": 53506.0}, {"date": "2026-04-30", "close": 6.07, "volume": 33271.0}, {"date": "2026-05-01", "close": 7.07, "volume": 101026.0}, {"date": "2026-05-04", "close": 7.16, "volume": 37102.0}, {"date": "2026-05-05", "close": 7.05, "volume": 15510.0}, {"date": "2026-05-06", "close": 7.04, "volume": 12624.0}, {"date": "2026-05-07", "close": 6.75, "volume": 14389.0}, {"date": "2026-05-08", "close": 6.61, "volume": 8304.0}, {"date": "2026-05-11", "close": 6.73, "volume": 5709.0}, {"date": "2026-05-12", "close": 7.81, "volume": 83353.0}, {"date": "2026-05-13", "close": 7.2, "volume": 101877.0}, {"date": "2026-05-14", "close": 6.2999, "volume": 32227.0}, {"date": "2026-05-15", "close": 5.99, "volume": 9643.0}, {"date": "2026-05-18", "close": 5.6, "volume": 22469.0}, {"date": "2026-05-19", "close": 5.2, "volume": 19286.0}, {"date": "2026-05-20", "close": 4.595, "volume": 42332.0}, {"date": "2026-05-21", "close": 4.495, "volume": 35533.0}, {"date": "2026-05-22", "close": 4.12, "volume": 35276.0}, {"date": "2026-05-26", "close": 3.7, "volume": 37423.0}, {"date": "2026-05-27", "close": 3.69, "volume": 38391.0}, {"date": "2026-05-28", "close": 4.71, "volume": 125788.0}, {"date": "2026-05-29", "close": 4.36, "volume": 24810.0}, {"date": "2026-06-01", "close": 4.37, "volume": 18457.0}, {"date": "2026-06-02", "close": 4.15, "volume": 20203.0}, {"date": "2026-06-03", "close": 3.81, "volume": 13857.0}, {"date": "2026-06-04", "close": 3.632, "volume": 13785.0}, {"date": "2026-06-05", "close": 3.35, "volume": 32751.0}, {"date": "2026-06-08", "close": 3.99, "volume": 115788.0}, {"date": "2026-06-09", "close": 4.19, "volume": 48984.0}, {"date": "2026-06-10", "close": 4.05, "volume": 42380.0}, {"date": "2026-06-11", "close": 3.95, "volume": 14720.0}, {"date": "2026-06-12", "close": 4.65, "volume": 104022.0}, {"date": "2026-06-15", "close": 6.67, "volume": 292760.0}, {"date": "2026-06-16", "close": 9.37, "volume": 758864.0}, {"date": "2026-06-17", "close": 8.9, "volume": 62605.0}, {"date": "2026-06-18", "close": 10.25, "volume": 510807.0}, {"date": "2026-06-22", "close": 12.46, "volume": 2280039.0}, {"date": "2026-06-23", "close": 12.5, "volume": 114414.0}, {"date": "2026-06-24", "close": 12.02, "volume": 76192.0}, {"date": "2026-06-25", "close": 11.13, "volume": 52796.0}, {"date": "2026-06-26", "close": 11.57, "volume": 55396.0}, {"date": "2026-06-29", "close": 14.59, "volume": 155509.0}, {"date": "2026-06-30", "close": 15.08, "volume": 96286.0}, {"date": "2026-07-01", "close": 14.78, "volume": 125768.0}, {"date": "2026-07-02", "close": 14.795, "volume": 55745.0}, {"date": "2026-07-06", "close": 16.82, "volume": 90893.0}, {"date": "2026-07-07", "close": 16.83, "volume": 162693.0}, {"date": "2026-07-08", "close": 19.28, "volume": 294084.0}, {"date": "2026-07-09", "close": 17.97, "volume": 235174.0}, {"date": "2026-07-10", "close": 16.91, "volume": 150842.0}, {"date": "2026-07-13", "close": 14.96, "volume": 58193.0}, {"date": "2026-07-14", "close": 15.25, "volume": 259178.0}, {"date": "2026-07-15", "close": 17.15, "volume": 106566.0}, {"date": "2026-07-16", "close": 17.24, "volume": 140136.0}, {"date": "2026-07-17", "close": 16.31, "volume": 130780.0}, {"date": "2026-07-20", "close": 14.9, "volume": 98006.0}, {"date": "2026-07-21", "close": 16.03, "volume": 82010.0}, {"date": "2026-07-22", "close": 14.69, "volume": 55718.0}, {"date": "2026-07-23", "close": 15.3, "volume": 54820.0}, {"date": "2026-07-24", "close": 15.54, "volume": 43358.0}, {"date": "2026-07-27", "close": 16.9, "volume": 85521.0}, {"date": "2026-07-28", "close": 18.78, "volume": 102366.0}, {"date": "2026-07-29", "close": 16.87, "volume": 197679.0}, {"date": "2026-07-30", "close": 16.57, "volume": 79610.0}, {"date": "2026-07-31", "close": 15.7, "volume": 41397.0}, {"date": "2026-08-03", "close": 15.51, "volume": 28087.0}, {"date": "2026-08-04", "close": 16.72, "volume": 90571.0}, {"date": "2026-08-05", "close": 16.89, "volume": 33756.0}, {"date": "2026-08-06", "close": 15.91, "volume": 57150.0}, {"date": "2026-08-07", "close": 17.0, "volume": 33385.0}, {"date": "2026-08-10", "close": 16.74, "volume": 21962.0}, {"date": "2026-08-11", "close": 17.04, "volume": 31721.0}, {"date": "2026-08-12", "close": 16.62, "volume": 32846.0}, {"date": "2026-08-13", "close": 17.3, "volume": 64805.0}, {"date": "2026-08-14", "close": 17.39, "volume": 22738.0}, {"date": "2026-08-17", "close": 16.9, "volume": 48052.0}, {"date": "2026-08-18", "close": 16.23, "volume": 36032.0}, {"date": "2026-08-19", "close": 13.32, "volume": 274225.0}, {"date": "2026-08-20", "close": 14.23, "volume": 59257.0}, {"date": "2026-08-21", "close": 13.59, "volume": 57018.0}, {"date": "2026-08-24", "close": 12.31, "volume": 49959.0}, {"date": "2026-08-25", "close": 12.67, "volume": 35737.0}, {"date": "2026-08-26", "close": 12.51, "volume": 45666.0}, {"date": "2026-08-27", "close": 12.94, "volume": 44725.0}, {"date": "2026-08-28", "close": 12.99, "volume": 32644.0}, {"date": "2026-08-31", "close": 13.47, "volume": 38560.0}, {"date": "2026-09-01", "close": 12.42, "volume": 39003.0}, {"date": "2026-09-02", "close": 12.15, "volume": 121239.0}, {"date": "2026-09-03", "close": 11.32, "volume": 43327.0}, {"date": "2026-09-04", "close": 11.44, "volume": 212095.0}, {"date": "2026-09-08", "close": 8.89, "volume": 299073.0}, {"date": "2026-09-09", "close": 8.205, "volume": 137594.0}, {"date": "2026-09-10", "close": 8.22, "volume": 96249.0}, {"date": "2026-09-11", "close": 7.75, "volume": 98413.0}, {"date": "2026-09-14", "close": 7.11, "volume": 72236.0}, {"date": "2026-09-15", "close": 7.26, "volume": 90408.0}, {"date": "2026-09-16", "close": 8.89, "volume": 347761.0}, {"date": "2026-09-17", "close": 8.69, "volume": 847278.0}, {"date": "2026-09-18", "close": 8.02, "volume": 542457.0}, {"date": "2026-09-21", "close": 8.44, "volume": 150555.0}, {"date": "2026-09-22", "close": 9.55, "volume": 186323.0}], "refreshing": true}