{"ticker": "SGLY", "overview": {"name": "Singularity Future Technology Ltd. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SGLY", "has_prices": true, "as_of": "2026-09-22", "last": 1.07, "prev_close": 1.08, "change": -0.010000000000000009, "change_pct": -0.009259259259259267, "session_volume": 149783.0, "vwap_5": 1.1398792183722637, "vwap_20": 1.7311696948379154, "vwap_60": 3.3673669548263607, "vwap_250": 3.671124692408156, "high_52w": 11.1088, "low_52w": 1.07, "avg_volume_20": 521544.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-042211", "src": "13DG", "ticker": "SGLY", "cik": "1422892", "company": "Singularity Future Technology Ltd.", "company_raw": "Singularity Future Technology Ltd.", "who": "Orca Capital AG", "who_key": "Orca Capital AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Orca Capital AG moves to a 4.9% passive stake in SGLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052389/0001493152-26-042211-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001493152-26-040071", "src": "13DG", "ticker": "SGLY", "cik": "1422892", "company": "Singularity Future Technology Ltd.", "company_raw": "Singularity Future Technology Ltd.", "who": "Orca Capital AG", "who_key": "Orca Capital AG", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Orca Capital AG takes a 9.5% passive stake in SGLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052389/0001493152-26-040071-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-042211", "src": "13DG", "ticker": "SGLY", "cik": "1422892", "company": "Singularity Future Technology Ltd.", "company_raw": "Singularity Future Technology Ltd.", "who": "Orca Capital AG", "who_key": "Orca Capital AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Orca Capital AG moves to a 4.9% passive stake in SGLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052389/0001493152-26-042211-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-08-28", "mins": 95926}, {"id": "13DG-0001493152-26-040071", "src": "13DG", "ticker": "SGLY", "cik": "1422892", "company": "Singularity Future Technology Ltd.", "company_raw": "Singularity Future Technology Ltd.", "who": "Orca Capital AG", "who_key": "Orca Capital AG", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Orca Capital AG takes a 9.5% passive stake in SGLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052389/0001493152-26-040071-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}], "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": "Singularity Future Technology Ltd. - Common Stock", "new_value": "Singularity Future Technology Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001422892", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001422892", "applied": 1, "detected_at": "2026-10-27T18:06:40.054501"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SGLY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 1021.9796, "volume": 263.0}, {"date": "2016-09-23", "close": 1014.2097, "volume": 66.0}, {"date": "2016-09-26", "close": 986.9803, "volume": 143.0}, {"date": "2016-09-27", "close": 958.9808, "volume": 85.0}, {"date": "2016-09-28", "close": 909.9818, "volume": 118.0}, {"date": "2016-09-29", "close": 923.9815, "volume": 165.0}, {"date": "2016-09-30", "close": 902.9819, "volume": 69.0}, {"date": "2016-10-03", "close": 902.9819, "volume": 34.0}, {"date": "2016-10-04", "close": 839.9832, "volume": 56.0}, {"date": "2016-10-05", "close": 846.9831, "volume": 71.0}, {"date": "2016-10-06", "close": 846.9831, "volume": 60.0}, {"date": "2016-10-07", "close": 818.9836, "volume": 63.0}, {"date": "2016-10-10", "close": 818.9836, "volume": 60.0}, {"date": "2016-10-11", "close": 818.9836, "volume": 31.0}, {"date": "2016-10-12", "close": 813.1037, "volume": 62.0}, {"date": "2016-10-13", "close": 741.9852, "volume": 101.0}, {"date": "2016-10-14", "close": 755.9849, "volume": 55.0}, {"date": "2016-10-17", "close": 732.1154, "volume": 16.0}, {"date": "2016-10-18", "close": 748.215, "volume": 32.0}, {"date": "2016-10-19", "close": 762.9847, "volume": 45.0}, {"date": "2016-10-20", "close": 769.9846, "volume": 153.0}, {"date": "2016-10-21", "close": 769.9846, "volume": 36.0}, {"date": "2016-10-24", "close": 769.9846, "volume": 14.0}, {"date": "2016-10-25", "close": 768.2346, "volume": 58.0}, {"date": "2016-10-26", "close": 755.9849, "volume": 64.0}, {"date": "2016-10-27", "close": 776.9145, "volume": 74.0}, {"date": "2016-10-28", "close": 769.9846, "volume": 52.0}, {"date": "2016-10-31", "close": 741.9852, "volume": 18.0}, {"date": "2016-11-01", "close": 706.9859, "volume": 54.0}, {"date": "2016-11-02", "close": 713.9857, "volume": 46.0}, {"date": "2016-11-03", "close": 678.9864, "volume": 91.0}, {"date": "2016-11-04", "close": 699.986, "volume": 76.0}, {"date": "2016-11-07", "close": 790.9842, "volume": 189.0}, {"date": "2016-11-08", "close": 734.9853, "volume": 221.0}, {"date": "2016-11-09", "close": 721.0556, "volume": 281.0}, {"date": "2016-11-10", "close": 811.9138, "volume": 853.0}, {"date": "2016-11-11", "close": 1023.5195, "volume": 4520.0}, {"date": "2016-11-14", "close": 1252.9749, "volume": 4358.0}, {"date": "2016-11-15", "close": 1693.9661, "volume": 9147.0}, {"date": "2016-11-16", "close": 4710.9058, "volume": 59959.0}, {"date": "2016-11-17", "close": 3464.9307, "volume": 37143.0}, {"date": "2016-11-18", "close": 3359.9328, "volume": 11533.0}, {"date": "2016-11-21", "close": 2722.9455, "volume": 3202.0}, {"date": "2016-11-22", "close": 2260.9548, "volume": 2714.0}, {"date": "2016-11-23", "close": 2939.9412, "volume": 13278.0}, {"date": "2016-11-25", "close": 2680.9464, "volume": 1533.0}, {"date": "2016-11-28", "close": 2974.9405, "volume": 6049.0}, {"date": "2016-11-29", "close": 2911.9418, "volume": 3846.0}, {"date": "2016-11-30", "close": 2750.945, "volume": 3595.0}, {"date": "2016-12-01", "close": 2631.9474, "volume": 1294.0}, {"date": "2016-12-02", "close": 2687.9462, "volume": 940.0}, {"date": "2016-12-05", "close": 2617.9476, "volume": 603.0}, {"date": "2016-12-06", "close": 2708.9458, "volume": 1144.0}, {"date": "2016-12-07", "close": 2589.9482, "volume": 253.0}, {"date": "2016-12-08", "close": 2477.9504, "volume": 687.0}, {"date": "2016-12-09", "close": 2435.9513, "volume": 275.0}, {"date": "2016-12-12", "close": 2239.9552, "volume": 435.0}, {"date": "2016-12-13", "close": 2141.9572, "volume": 273.0}, {"date": "2016-12-14", "close": 1973.9605, "volume": 374.0}, {"date": "2016-12-15", "close": 2771.9446, "volume": 3086.0}, {"date": "2016-12-16", "close": 2421.9516, "volume": 2906.0}, {"date": "2016-12-19", "close": 2302.9539, "volume": 772.0}, {"date": "2016-12-20", "close": 2323.9535, "volume": 332.0}, {"date": "2016-12-21", "close": 2344.9531, "volume": 336.0}, {"date": "2016-12-22", "close": 2372.9525, "volume": 2121.0}, {"date": "2016-12-23", "close": 2204.9559, "volume": 477.0}, {"date": "2016-12-27", "close": 2190.9562, "volume": 236.0}, {"date": "2016-12-28", "close": 2218.9556, "volume": 1052.0}, {"date": "2016-12-29", "close": 2141.9572, "volume": 430.0}, {"date": "2016-12-30", "close": 2169.9566, "volume": 239.0}, {"date": "2017-01-03", "close": 2246.9551, "volume": 279.0}, {"date": "2017-01-04", "close": 2386.9523, "volume": 377.0}, {"date": "2017-01-05", "close": 2484.9503, "volume": 599.0}, {"date": "2017-01-06", "close": 2379.9524, "volume": 232.0}, {"date": "2017-01-09", "close": 2589.9482, "volume": 1274.0}, {"date": "2017-01-10", "close": 2141.9572, "volume": 1399.0}, {"date": "2017-01-11", "close": 2155.9569, "volume": 500.0}, {"date": "2017-01-12", "close": 2141.9572, "volume": 394.0}, {"date": "2017-01-13", "close": 2246.9551, "volume": 1578.0}, {"date": "2017-01-17", "close": 2162.9567, "volume": 384.0}, {"date": "2017-01-18", "close": 2281.9544, "volume": 995.0}, {"date": "2017-01-19", "close": 2183.9563, "volume": 311.0}, {"date": "2017-01-20", "close": 2232.9553, "volume": 550.0}, {"date": "2017-01-23", "close": 2225.9555, "volume": 200.0}, {"date": "2017-01-24", "close": 2190.9562, "volume": 249.0}, {"date": "2017-01-25", "close": 2099.958, "volume": 330.0}, {"date": "2017-01-26", "close": 1994.9601, "volume": 363.0}, {"date": "2017-01-27", "close": 1868.9626, "volume": 401.0}, {"date": "2017-01-30", "close": 1756.9649, "volume": 409.0}, {"date": "2017-01-31", "close": 1917.9616, "volume": 1953.0}, {"date": "2017-02-01", "close": 1854.9629, "volume": 896.0}, {"date": "2017-02-02", "close": 1854.9629, "volume": 227.0}, {"date": "2017-02-03", "close": 1910.9618, "volume": 223.0}, {"date": "2017-02-06", "close": 1945.9611, "volume": 599.0}, {"date": "2017-02-07", "close": 1896.9621, "volume": 517.0}, {"date": "2017-02-08", "close": 1840.9632, "volume": 135.0}, {"date": "2017-02-09", "close": 1868.9626, "volume": 71.0}, {"date": "2017-02-10", "close": 1903.9619, "volume": 82.0}, {"date": "2017-02-13", "close": 3289.9342, "volume": 27234.0}, {"date": "2017-02-14", "close": 3086.9383, "volume": 11496.0}, {"date": "2017-02-15", "close": 2330.9534, "volume": 6368.0}, {"date": "2017-02-16", "close": 2204.9559, "volume": 1256.0}, {"date": "2017-02-17", "close": 2190.9562, "volume": 1476.0}, {"date": "2017-02-21", "close": 2085.9583, "volume": 1313.0}, {"date": "2017-02-22", "close": 1994.9601, "volume": 944.0}, {"date": "2017-02-23", "close": 1938.9612, "volume": 566.0}, {"date": "2017-02-24", "close": 1875.9625, "volume": 975.0}, {"date": "2017-02-27", "close": 1875.9625, "volume": 409.0}, {"date": "2017-02-28", "close": 1812.9637, "volume": 677.0}, {"date": "2017-03-01", "close": 1826.9635, "volume": 254.0}, {"date": "2017-03-02", "close": 1777.9644, "volume": 277.0}, {"date": "2017-03-03", "close": 1693.9661, "volume": 547.0}, {"date": "2017-03-06", "close": 1637.9672, "volume": 396.0}, {"date": "2017-03-07", "close": 1791.9642, "volume": 1301.0}, {"date": "2017-03-08", "close": 1735.9653, "volume": 473.0}, {"date": "2017-03-09", "close": 1777.9644, "volume": 603.0}, {"date": "2017-03-10", "close": 1819.9636, "volume": 1020.0}, {"date": "2017-03-13", "close": 1798.964, "volume": 316.0}, {"date": "2017-03-14", "close": 1791.9642, "volume": 284.0}, {"date": "2017-03-15", "close": 1763.9647, "volume": 328.0}, {"date": "2017-03-16", "close": 2183.9563, "volume": 6925.0}, {"date": "2017-03-17", "close": 2015.9597, "volume": 1261.0}, {"date": "2017-03-20", "close": 1840.9632, "volume": 672.0}, {"date": "2017-03-21", "close": 1784.9643, "volume": 548.0}, {"date": "2017-03-22", "close": 1770.9646, "volume": 374.0}, {"date": "2017-03-23", "close": 1777.9644, "volume": 297.0}, {"date": "2017-03-24", "close": 1812.9637, "volume": 583.0}, {"date": "2017-03-27", "close": 1840.9632, "volume": 228.0}, {"date": "2017-03-28", "close": 1840.9632, "volume": 993.0}, {"date": "2017-03-29", "close": 1903.9619, "volume": 822.0}, {"date": "2017-03-30", "close": 1854.9629, "volume": 327.0}, {"date": "2017-03-31", "close": 1924.9615, "volume": 752.0}, {"date": "2017-04-03", "close": 1889.9622, "volume": 261.0}, {"date": "2017-04-04", "close": 1882.9623, "volume": 274.0}, {"date": "2017-04-05", "close": 1819.9636, "volume": 375.0}, {"date": "2017-04-06", "close": 1798.964, "volume": 197.0}, {"date": "2017-04-07", "close": 1938.9612, "volume": 1011.0}, {"date": "2017-04-10", "close": 1938.9612, "volume": 685.0}, {"date": "2017-04-11", "close": 2078.9584, "volume": 1208.0}, {"date": "2017-04-12", "close": 2008.9598, "volume": 453.0}, {"date": "2017-04-13", "close": 2008.9598, "volume": 215.0}, {"date": "2017-04-17", "close": 1987.9602, "volume": 115.0}, {"date": "2017-04-18", "close": 2036.9593, "volume": 433.0}, {"date": "2017-04-19", "close": 2162.9567, "volume": 875.0}, {"date": "2017-04-20", "close": 2225.9555, "volume": 380.0}, {"date": "2017-04-21", "close": 2085.9583, "volume": 462.0}, {"date": "2017-04-24", "close": 2064.9587, "volume": 338.0}, {"date": "2017-04-25", "close": 2064.9587, "volume": 236.0}, {"date": "2017-04-26", "close": 2120.9576, "volume": 183.0}, {"date": "2017-04-27", "close": 2197.956, "volume": 1772.0}, {"date": "2017-04-28", "close": 2267.9546, "volume": 670.0}, {"date": "2017-05-01", "close": 2239.9552, "volume": 518.0}, {"date": "2017-05-02", "close": 2323.9535, "volume": 401.0}, {"date": "2017-05-03", "close": 2323.9535, "volume": 506.0}, {"date": "2017-05-04", "close": 2386.9523, "volume": 286.0}, {"date": "2017-05-05", "close": 2414.9517, "volume": 643.0}, {"date": "2017-05-08", "close": 2365.9527, "volume": 429.0}, {"date": "2017-05-09", "close": 2218.9556, "volume": 451.0}, {"date": "2017-05-10", "close": 2246.9551, "volume": 250.0}, {"date": "2017-05-11", "close": 2232.9553, "volume": 188.0}, {"date": "2017-05-12", "close": 2274.9545, "volume": 209.0}, {"date": "2017-05-15", "close": 2414.9517, "volume": 2556.0}, {"date": "2017-05-16", "close": 2330.9534, "volume": 891.0}, {"date": "2017-05-17", "close": 2211.9558, "volume": 508.0}, {"date": "2017-05-18", "close": 2057.9588, "volume": 528.0}, {"date": "2017-05-19", "close": 1987.9602, "volume": 349.0}, {"date": "2017-05-22", "close": 1952.9609, "volume": 256.0}, {"date": "2017-05-23", "close": 2043.9591, "volume": 208.0}, {"date": "2017-05-24", "close": 1966.9607, "volume": 195.0}, {"date": "2017-05-25", "close": 1959.9608, "volume": 206.0}, {"date": "2017-05-26", "close": 2043.9591, "volume": 6561.0}, {"date": "2017-05-30", "close": 2050.959, "volume": 305.0}, {"date": "2017-05-31", "close": 2099.958, "volume": 145.0}, {"date": "2017-06-01", "close": 2092.9581, "volume": 229.0}, {"date": "2017-06-02", "close": 2071.9586, "volume": 122.0}, {"date": "2017-06-05", "close": 2106.9579, "volume": 353.0}, {"date": "2017-06-06", "close": 2106.9579, "volume": 186.0}, {"date": "2017-06-07", "close": 2022.9595, "volume": 209.0}, {"date": "2017-06-08", "close": 2043.9591, "volume": 114.0}, {"date": "2017-06-09", "close": 2050.959, "volume": 113.0}, {"date": "2017-06-12", "close": 2015.9597, "volume": 135.0}, {"date": "2017-06-13", "close": 2036.8893, "volume": 132.0}, {"date": "2017-06-14", "close": 2022.9595, "volume": 65.0}, {"date": "2017-06-15", "close": 1945.9611, "volume": 195.0}, {"date": "2017-06-16", "close": 1938.9612, "volume": 169.0}, {"date": "2017-06-19", "close": 1952.9609, "volume": 77.0}, {"date": "2017-06-20", "close": 1917.8916, "volume": 207.0}, {"date": "2017-06-21", "close": 1910.9618, "volume": 66.0}, {"date": "2017-06-22", "close": 1917.9616, "volume": 59.0}, {"date": "2017-06-23", "close": 1938.9612, "volume": 110.0}, {"date": "2017-06-26", "close": 1903.9619, "volume": 116.0}, {"date": "2017-06-27", "close": 2008.9598, "volume": 452.0}, {"date": "2017-06-28", "close": 2022.9595, "volume": 157.0}, {"date": "2017-06-29", "close": 2015.9597, "volume": 59.0}, {"date": "2017-06-30", "close": 2015.9597, "volume": 128.0}, {"date": "2017-07-03", "close": 2022.9595, "volume": 54.0}, {"date": "2017-07-05", "close": 2001.96, "volume": 122.0}, {"date": "2017-07-06", "close": 1966.9607, "volume": 47.0}, {"date": "2017-07-07", "close": 2001.96, "volume": 97.0}, {"date": "2017-07-10", "close": 2008.9598, "volume": 270.0}, {"date": "2017-07-11", "close": 2120.9576, "volume": 304.0}, {"date": "2017-07-12", "close": 2239.9552, "volume": 574.0}, {"date": "2017-07-13", "close": 2196.9061, "volume": 436.0}, {"date": "2017-07-14", "close": 2155.9569, "volume": 221.0}, {"date": "2017-07-17", "close": 2211.9558, "volume": 116.0}, {"date": "2017-07-18", "close": 2253.9549, "volume": 212.0}, {"date": "2017-07-19", "close": 2204.9559, "volume": 241.0}, {"date": "2017-07-20", "close": 2183.9563, "volume": 91.0}, {"date": "2017-07-21", "close": 2169.9566, "volume": 335.0}, {"date": "2017-07-24", "close": 2183.9563, "volume": 150.0}, {"date": "2017-07-25", "close": 2166.6667, "volume": 165.0}, {"date": "2017-07-26", "close": 2162.9567, "volume": 71.0}, {"date": "2017-07-27", "close": 2141.9572, "volume": 95.0}, {"date": "2017-07-28", "close": 2092.9581, "volume": 203.0}, {"date": "2017-07-31", "close": 2071.9586, "volume": 119.0}, {"date": "2017-08-01", "close": 2085.9583, "volume": 124.0}, {"date": "2017-08-02", "close": 2127.2575, "volume": 110.0}, {"date": "2017-08-03", "close": 2106.9579, "volume": 48.0}, {"date": "2017-08-04", "close": 2127.9574, "volume": 42.0}, {"date": "2017-08-07", "close": 2197.956, "volume": 162.0}, {"date": "2017-08-08", "close": 2190.9562, "volume": 312.0}, {"date": "2017-08-09", "close": 2120.9576, "volume": 85.0}, {"date": "2017-08-10", "close": 2015.9597, "volume": 228.0}, {"date": "2017-08-11", "close": 2036.9593, "volume": 163.0}, {"date": "2017-08-14", "close": 2085.9583, "volume": 106.0}, {"date": "2017-08-15", "close": 2050.959, "volume": 58.0}, {"date": "2017-08-16", "close": 2078.9584, "volume": 53.0}, {"date": "2017-08-17", "close": 2057.9588, "volume": 57.0}, {"date": "2017-08-18", "close": 2050.959, "volume": 64.0}, {"date": "2017-08-21", "close": 2050.959, "volume": 62.0}, {"date": "2017-08-22", "close": 2099.958, "volume": 75.0}, {"date": "2017-08-23", "close": 2106.9579, "volume": 96.0}, {"date": "2017-08-24", "close": 2127.9574, "volume": 124.0}, {"date": "2017-08-25", "close": 2204.9559, "volume": 239.0}, {"date": "2017-08-28", "close": 2162.9567, "volume": 136.0}, {"date": "2017-08-29", "close": 2141.9572, "volume": 62.0}, {"date": "2017-08-30", "close": 2106.9579, "volume": 115.0}, {"date": "2017-08-31", "close": 2127.9574, "volume": 77.0}, {"date": "2017-09-01", "close": 2162.9567, "volume": 79.0}, {"date": "2017-09-05", "close": 2092.9581, "volume": 175.0}, {"date": "2017-09-06", "close": 2106.9579, "volume": 56.0}, {"date": "2017-09-07", "close": 2120.9576, "volume": 66.0}, {"date": "2017-09-08", "close": 2134.9573, "volume": 78.0}, {"date": "2017-09-11", "close": 2240.0252, "volume": 626.0}, {"date": "2017-09-12", "close": 2295.9541, "volume": 182.0}, {"date": "2017-09-13", "close": 2400.252, "volume": 428.0}, {"date": "2017-09-14", "close": 2418.4516, "volume": 446.0}, {"date": "2017-09-15", "close": 2624.9475, "volume": 446.0}, {"date": "2017-09-18", "close": 2491.9502, "volume": 507.0}, {"date": "2017-09-19", "close": 2435.9513, "volume": 437.0}, {"date": "2017-09-20", "close": 2323.9535, "volume": 234.0}, {"date": "2017-09-21", "close": 2344.9531, "volume": 156.0}, {"date": "2017-09-22", "close": 2484.9503, "volume": 379.0}, {"date": "2017-09-25", "close": 2456.9509, "volume": 141.0}, {"date": "2017-09-26", "close": 2519.9496, "volume": 153.0}, {"date": "2017-09-27", "close": 2498.95, "volume": 619.0}, {"date": "2017-09-28", "close": 2141.9572, "volume": 1436.0}, {"date": "2017-09-29", "close": 2148.957, "volume": 215.0}, {"date": "2017-10-02", "close": 2064.9587, "volume": 275.0}, {"date": "2017-10-03", "close": 2099.958, "volume": 267.0}, {"date": "2017-10-04", "close": 2050.959, "volume": 119.0}, {"date": "2017-10-05", "close": 2015.9597, "volume": 299.0}, {"date": "2017-10-06", "close": 2015.9597, "volume": 133.0}, {"date": "2017-10-09", "close": 1994.9601, "volume": 86.0}, {"date": "2017-10-10", "close": 1973.9605, "volume": 136.0}, {"date": "2017-10-11", "close": 1910.9618, "volume": 408.0}, {"date": "2017-10-12", "close": 1847.963, "volume": 245.0}, {"date": "2017-10-13", "close": 1875.9625, "volume": 83.0}, {"date": "2017-10-16", "close": 1938.9612, "volume": 142.0}, {"date": "2017-10-17", "close": 1917.9616, "volume": 128.0}, {"date": "2017-10-18", "close": 1987.9602, "volume": 164.0}, {"date": "2017-10-19", "close": 1952.9609, "volume": 73.0}, {"date": "2017-10-20", "close": 2008.9598, "volume": 87.0}, {"date": "2017-10-23", "close": 1959.9608, "volume": 108.0}, {"date": "2017-10-24", "close": 2064.9587, "volume": 192.0}, {"date": "2017-10-25", "close": 2015.9597, "volume": 228.0}, {"date": "2017-10-26", "close": 1924.9615, "volume": 184.0}, {"date": "2017-10-27", "close": 1959.9608, "volume": 78.0}, {"date": "2017-10-30", "close": 1917.9616, "volume": 69.0}, {"date": "2017-10-31", "close": 1910.9618, "volume": 89.0}, {"date": "2017-11-01", "close": 1917.9616, "volume": 43.0}, {"date": "2017-11-02", "close": 1952.9609, "volume": 100.0}, {"date": "2017-11-03", "close": 2057.9588, "volume": 1931.0}, {"date": "2017-11-06", "close": 2148.957, "volume": 2012.0}, {"date": "2017-11-07", "close": 2204.9559, "volume": 1570.0}, {"date": "2017-11-08", "close": 2127.9574, "volume": 444.0}, {"date": "2017-11-09", "close": 2125.1575, "volume": 135.0}, {"date": "2017-11-10", "close": 2099.958, "volume": 254.0}, {"date": "2017-11-13", "close": 2162.9567, "volume": 226.0}, {"date": "2017-11-14", "close": 1995.4501, "volume": 1099.0}, {"date": "2017-11-15", "close": 2036.9593, "volume": 222.0}, {"date": "2017-11-16", "close": 1938.9612, "volume": 168.0}, {"date": "2017-11-17", "close": 1973.9605, "volume": 706.0}, {"date": "2017-11-20", "close": 1931.9614, "volume": 208.0}, {"date": "2017-11-21", "close": 1903.9619, "volume": 251.0}, {"date": "2017-11-22", "close": 1910.9618, "volume": 132.0}, {"date": "2017-11-24", "close": 1875.9625, "volume": 89.0}, {"date": "2017-11-27", "close": 1903.9619, "volume": 269.0}, {"date": "2017-11-28", "close": 1896.9621, "volume": 130.0}, {"date": "2017-11-29", "close": 1910.9618, "volume": 353.0}, {"date": "2017-11-30", "close": 1917.9616, "volume": 153.0}, {"date": "2017-12-01", "close": 1959.9608, "volume": 100.0}, {"date": "2017-12-04", "close": 1882.9623, "volume": 121.0}, {"date": "2017-12-05", "close": 1875.9625, "volume": 55.0}, {"date": "2017-12-06", "close": 1833.9633, "volume": 109.0}, {"date": "2017-12-07", "close": 1868.9626, "volume": 107.0}, {"date": "2017-12-08", "close": 1868.8926, "volume": 94.0}, {"date": "2017-12-11", "close": 1861.9628, "volume": 65.0}, {"date": "2017-12-12", "close": 1805.9639, "volume": 130.0}, {"date": "2017-12-13", "close": 1819.9636, "volume": 148.0}, {"date": "2017-12-14", "close": 1777.9644, "volume": 117.0}, {"date": "2017-12-15", "close": 1812.9637, "volume": 48.0}, {"date": "2017-12-18", "close": 1812.9637, "volume": 87.0}, {"date": "2017-12-19", "close": 1756.9649, "volume": 98.0}, {"date": "2017-12-20", "close": 1784.9643, "volume": 96.0}, {"date": "2017-12-21", "close": 1959.9608, "volume": 376.0}, {"date": "2017-12-22", "close": 1847.963, "volume": 188.0}, {"date": "2017-12-26", "close": 1875.9625, "volume": 51.0}, {"date": "2017-12-27", "close": 1840.9632, "volume": 42.0}, {"date": "2017-12-28", "close": 1868.9626, "volume": 57.0}, {"date": "2017-12-29", "close": 1791.9642, "volume": 199.0}, {"date": "2018-01-02", "close": 1798.964, "volume": 71.0}, {"date": "2018-01-03", "close": 1812.9637, "volume": 26.0}, {"date": "2018-01-04", "close": 1819.9636, "volume": 172.0}, {"date": "2018-01-05", "close": 1854.9629, "volume": 184.0}, {"date": "2018-01-08", "close": 1840.9632, "volume": 153.0}, {"date": "2018-01-09", "close": 1840.9632, "volume": 57.0}, {"date": "2018-01-10", "close": 1840.9632, "volume": 66.0}, {"date": "2018-01-11", "close": 1889.8922, "volume": 267.0}, {"date": "2018-01-12", "close": 1868.9626, "volume": 104.0}, {"date": "2018-01-16", "close": 1833.9633, "volume": 69.0}, {"date": "2018-01-17", "close": 1840.9632, "volume": 72.0}, {"date": "2018-01-18", "close": 1868.9626, "volume": 153.0}, {"date": "2018-01-19", "close": 1868.9626, "volume": 37.0}, {"date": "2018-01-22", "close": 1847.963, "volume": 83.0}, {"date": "2018-01-23", "close": 1840.9632, "volume": 66.0}, {"date": "2018-01-24", "close": 1812.9637, "volume": 107.0}, {"date": "2018-01-25", "close": 1812.9637, "volume": 39.0}, {"date": "2018-01-26", "close": 1770.9646, "volume": 93.0}, {"date": "2018-01-29", "close": 1595.9681, "volume": 396.0}, {"date": "2018-01-30", "close": 1602.9679, "volume": 130.0}, {"date": "2018-01-31", "close": 1644.9671, "volume": 141.0}, {"date": "2018-02-01", "close": 1651.967, "volume": 31.0}, {"date": "2018-02-02", "close": 1595.9681, "volume": 155.0}, {"date": "2018-02-05", "close": 1630.9674, "volume": 107.0}, {"date": "2018-02-06", "close": 1595.9681, "volume": 27.0}, {"date": "2018-02-07", "close": 1602.9679, "volume": 40.0}, {"date": "2018-02-08", "close": 1616.9677, "volume": 23.0}, {"date": "2018-02-09", "close": 1588.9682, "volume": 65.0}, {"date": "2018-02-12", "close": 1672.9665, "volume": 69.0}, {"date": "2018-02-13", "close": 1658.9668, "volume": 47.0}, {"date": "2018-02-14", "close": 1581.9684, "volume": 347.0}, {"date": "2018-02-15", "close": 1532.9693, "volume": 191.0}, {"date": "2018-02-16", "close": 1525.9695, "volume": 72.0}, {"date": "2018-02-20", "close": 1399.972, "volume": 188.0}, {"date": "2018-02-21", "close": 1420.9716, "volume": 81.0}, {"date": "2018-02-22", "close": 1434.9713, "volume": 23.0}, {"date": "2018-02-23", "close": 1455.9709, "volume": 19.0}, {"date": "2018-02-26", "close": 1476.9705, "volume": 41.0}, {"date": "2018-02-27", "close": 1448.971, "volume": 35.0}, {"date": "2018-02-28", "close": 1315.9737, "volume": 183.0}, {"date": "2018-03-01", "close": 1322.9735, "volume": 44.0}, {"date": "2018-03-02", "close": 1343.9731, "volume": 41.0}, {"date": "2018-03-05", "close": 1350.973, "volume": 38.0}, {"date": "2018-03-06", "close": 1308.9738, "volume": 55.0}, {"date": "2018-03-07", "close": 1315.9737, "volume": 20.0}, {"date": "2018-03-08", "close": 1259.9748, "volume": 165.0}, {"date": "2018-03-09", "close": 1224.9755, "volume": 355.0}, {"date": "2018-03-12", "close": 790.9842, "volume": 3369.0}, {"date": "2018-03-13", "close": 797.984, "volume": 513.0}, {"date": "2018-03-14", "close": 755.9849, "volume": 637.0}, {"date": "2018-03-15", "close": 790.9842, "volume": 290.0}, {"date": "2018-03-16", "close": 783.9843, "volume": 301.0}, {"date": "2018-03-19", "close": 741.9852, "volume": 285.0}, {"date": "2018-03-20", "close": 755.9849, "volume": 248.0}, {"date": "2018-03-21", "close": 783.9143, "volume": 215.0}, {"date": "2018-03-22", "close": 769.4946, "volume": 154.0}, {"date": "2018-03-23", "close": 762.9847, "volume": 82.0}, {"date": "2018-03-26", "close": 755.9849, "volume": 125.0}, {"date": "2018-03-27", "close": 783.9843, "volume": 815.0}, {"date": "2018-03-28", "close": 762.5647, "volume": 205.0}, {"date": "2018-03-29", "close": 783.9843, "volume": 90.0}, {"date": "2018-04-02", "close": 762.9847, "volume": 141.0}, {"date": "2018-04-03", "close": 783.9843, "volume": 126.0}, {"date": "2018-04-04", "close": 755.9849, "volume": 108.0}, {"date": "2018-04-05", "close": 769.9846, "volume": 85.0}, {"date": "2018-04-06", "close": 769.9846, "volume": 33.0}, {"date": "2018-04-09", "close": 776.9845, "volume": 70.0}, {"date": "2018-04-10", "close": 776.9845, "volume": 194.0}, {"date": "2018-04-11", "close": 794.4841, "volume": 219.0}, {"date": "2018-04-12", "close": 783.9843, "volume": 75.0}, {"date": "2018-04-13", "close": 776.9845, "volume": 95.0}, {"date": "2018-04-16", "close": 797.984, "volume": 91.0}, {"date": "2018-04-17", "close": 790.9842, "volume": 78.0}, {"date": "2018-04-18", "close": 804.9839, "volume": 162.0}, {"date": "2018-04-19", "close": 804.9839, "volume": 3616.0}, {"date": "2018-04-20", "close": 811.9838, "volume": 244.0}, {"date": "2018-04-23", "close": 811.9838, "volume": 122.0}, {"date": "2018-04-24", "close": 790.9842, "volume": 85.0}, {"date": "2018-04-25", "close": 797.984, "volume": 104.0}, {"date": "2018-04-26", "close": 786.3643, "volume": 155.0}, {"date": "2018-04-27", "close": 769.9846, "volume": 105.0}, {"date": "2018-04-30", "close": 762.9847, "volume": 85.0}, {"date": "2018-05-01", "close": 771.1046, "volume": 43.0}, {"date": "2018-05-02", "close": 776.9845, "volume": 45.0}, {"date": "2018-05-03", "close": 776.9845, "volume": 67.0}, {"date": "2018-05-04", "close": 804.9839, "volume": 108.0}, {"date": "2018-05-07", "close": 930.9814, "volume": 1276.0}, {"date": "2018-05-08", "close": 909.9818, "volume": 352.0}, {"date": "2018-05-09", "close": 951.981, "volume": 403.0}, {"date": "2018-05-10", "close": 951.491, "volume": 78.0}, {"date": "2018-05-11", "close": 917.0517, "volume": 180.0}, {"date": "2018-05-14", "close": 902.9819, "volume": 390.0}, {"date": "2018-05-15", "close": 881.9824, "volume": 82.0}, {"date": "2018-05-16", "close": 895.9821, "volume": 74.0}, {"date": "2018-05-17", "close": 909.9818, "volume": 124.0}, {"date": "2018-05-18", "close": 896.0521, "volume": 54.0}, {"date": "2018-05-21", "close": 944.9811, "volume": 223.0}, {"date": "2018-05-22", "close": 951.981, "volume": 131.0}, {"date": "2018-05-23", "close": 965.9807, "volume": 113.0}, {"date": "2018-05-24", "close": 964.7907, "volume": 122.0}, {"date": "2018-05-25", "close": 958.4208, "volume": 44.0}, {"date": "2018-05-29", "close": 937.9812, "volume": 187.0}, {"date": "2018-05-30", "close": 951.981, "volume": 38.0}, {"date": "2018-05-31", "close": 972.9805, "volume": 957.0}, {"date": "2018-06-01", "close": 959.0508, "volume": 107.0}, {"date": "2018-06-04", "close": 923.9815, "volume": 82.0}, {"date": "2018-06-05", "close": 935.5313, "volume": 122.0}, {"date": "2018-06-06", "close": 930.9814, "volume": 85.0}, {"date": "2018-06-07", "close": 897.0321, "volume": 53.0}, {"date": "2018-06-08", "close": 937.9812, "volume": 148.0}, {"date": "2018-06-11", "close": 958.9808, "volume": 85.0}, {"date": "2018-06-12", "close": 1021.9796, "volume": 330.0}, {"date": "2018-06-13", "close": 1035.9793, "volume": 554.0}, {"date": "2018-06-14", "close": 993.9801, "volume": 139.0}, {"date": "2018-06-15", "close": 958.9808, "volume": 241.0}, {"date": "2018-06-18", "close": 951.981, "volume": 75.0}, {"date": "2018-06-19", "close": 937.9812, "volume": 51.0}, {"date": "2018-06-20", "close": 951.981, "volume": 50.0}, {"date": "2018-06-21", "close": 929.0914, "volume": 156.0}, {"date": "2018-06-22", "close": 881.9824, "volume": 159.0}, {"date": "2018-06-25", "close": 888.9822, "volume": 137.0}, {"date": "2018-06-26", "close": 839.9832, "volume": 51.0}, {"date": "2018-06-27", "close": 755.9849, "volume": 213.0}, {"date": "2018-06-28", "close": 818.9836, "volume": 84.0}, {"date": "2018-06-29", "close": 829.4834, "volume": 58.0}, {"date": "2018-07-02", "close": 818.9836, "volume": 21.0}, {"date": "2018-07-03", "close": 818.9836, "volume": 16.0}, {"date": "2018-07-05", "close": 839.9832, "volume": 38.0}, {"date": "2018-07-06", "close": 867.2827, "volume": 32.0}, {"date": "2018-07-09", "close": 853.9829, "volume": 19.0}, {"date": "2018-07-10", "close": 853.9829, "volume": 39.0}, {"date": "2018-07-11", "close": 755.9849, "volume": 603.0}, {"date": "2018-07-12", "close": 790.9842, "volume": 79.0}, {"date": "2018-07-13", "close": 797.984, "volume": 41.0}, {"date": "2018-07-16", "close": 790.9842, "volume": 43.0}, {"date": "2018-07-17", "close": 797.984, "volume": 43.0}, {"date": "2018-07-18", "close": 874.9825, "volume": 109.0}, {"date": "2018-07-19", "close": 839.2832, "volume": 51.0}, {"date": "2018-07-20", "close": 832.9833, "volume": 11.0}, {"date": "2018-07-23", "close": 811.8438, "volume": 11.0}, {"date": "2018-07-24", "close": 804.9839, "volume": 35.0}, {"date": "2018-07-25", "close": 853.9829, "volume": 91.0}, {"date": "2018-07-26", "close": 811.9838, "volume": 30.0}, {"date": "2018-07-27", "close": 797.984, "volume": 46.0}, {"date": "2018-07-30", "close": 790.9842, "volume": 5.0}, {"date": "2018-07-31", "close": 825.9835, "volume": 37.0}, {"date": "2018-08-01", "close": 825.9835, "volume": 44.0}, {"date": "2018-08-02", "close": 811.9838, "volume": 27.0}, {"date": "2018-08-03", "close": 808.6238, "volume": 25.0}, {"date": "2018-08-06", "close": 798.054, "volume": 60.0}, {"date": "2018-08-07", "close": 839.9832, "volume": 18.0}, {"date": "2018-08-08", "close": 832.9833, "volume": 18.0}, {"date": "2018-08-09", "close": 839.9832, "volume": 12.0}, {"date": "2018-08-10", "close": 825.9835, "volume": 21.0}, {"date": "2018-08-13", "close": 804.9839, "volume": 31.0}, {"date": "2018-08-14", "close": 804.9839, "volume": 30.0}, {"date": "2018-08-15", "close": 804.9839, "volume": 106.0}, {"date": "2018-08-16", "close": 769.9846, "volume": 16.0}, {"date": "2018-08-17", "close": 811.9838, "volume": 36.0}, {"date": "2018-08-20", "close": 790.9842, "volume": 13.0}, {"date": "2018-08-21", "close": 783.9843, "volume": 32.0}, {"date": "2018-08-22", "close": 804.9839, "volume": 181.0}, {"date": "2018-08-23", "close": 748.985, "volume": 64.0}, {"date": "2018-08-24", "close": 762.9847, "volume": 67.0}, {"date": "2018-08-27", "close": 760.8148, "volume": 49.0}, {"date": "2018-08-28", "close": 755.9849, "volume": 19.0}, {"date": "2018-08-29", "close": 758.1548, "volume": 5.0}, {"date": "2018-08-30", "close": 769.9846, "volume": 27.0}, {"date": "2018-08-31", "close": 755.9849, "volume": 16.0}, {"date": "2018-09-04", "close": 769.9846, "volume": 35.0}, {"date": "2018-09-05", "close": 770.0546, "volume": 16.0}, {"date": "2018-09-06", "close": 755.9849, "volume": 14.0}, {"date": "2018-09-07", "close": 762.9847, "volume": 43.0}, {"date": "2018-09-10", "close": 755.9849, "volume": 45.0}, {"date": "2018-09-11", "close": 769.9846, "volume": 15.0}, {"date": "2018-09-12", "close": 769.9846, "volume": 24.0}, {"date": "2018-09-13", "close": 755.9849, "volume": 79.0}, {"date": "2018-09-14", "close": 749.685, "volume": 17.0}, {"date": "2018-09-17", "close": 769.9846, "volume": 89.0}, {"date": "2018-09-18", "close": 755.9849, "volume": 52.0}, {"date": "2018-09-19", "close": 771.1746, "volume": 95.0}, {"date": "2018-09-20", "close": 755.9849, "volume": 123.0}, {"date": "2018-09-21", "close": 769.9846, "volume": 158.0}, {"date": "2018-09-24", "close": 762.9847, "volume": 76.0}, {"date": "2018-09-25", "close": 833.8933, "volume": 960.0}, {"date": "2018-09-26", "close": 797.984, "volume": 149.0}, {"date": "2018-09-27", "close": 846.9831, "volume": 276.0}, {"date": "2018-09-28", "close": 818.9836, "volume": 440.0}, {"date": "2018-10-01", "close": 783.9843, "volume": 88.0}, {"date": "2018-10-02", "close": 776.9845, "volume": 63.0}, {"date": "2018-10-03", "close": 762.9847, "volume": 72.0}, {"date": "2018-10-04", "close": 762.9847, "volume": 74.0}, {"date": "2018-10-05", "close": 755.9849, "volume": 32.0}, {"date": "2018-10-08", "close": 727.7054, "volume": 276.0}, {"date": "2018-10-09", "close": 713.9157, "volume": 202.0}, {"date": "2018-10-10", "close": 650.987, "volume": 89.0}, {"date": "2018-10-11", "close": 647.4871, "volume": 109.0}, {"date": "2018-10-12", "close": 650.987, "volume": 191.0}, {"date": "2018-10-15", "close": 706.9859, "volume": 745.0}, {"date": "2018-10-16", "close": 686.1263, "volume": 56.0}, {"date": "2018-10-17", "close": 685.9163, "volume": 75.0}, {"date": "2018-10-18", "close": 692.9861, "volume": 188.0}, {"date": "2018-10-19", "close": 712.3758, "volume": 210.0}, {"date": "2018-10-22", "close": 881.9824, "volume": 4196.0}, {"date": "2018-10-23", "close": 839.9832, "volume": 905.0}, {"date": "2018-10-24", "close": 776.9845, "volume": 321.0}, {"date": "2018-10-25", "close": 811.9838, "volume": 164.0}, {"date": "2018-10-26", "close": 804.9839, "volume": 297.0}, {"date": "2018-10-29", "close": 881.9824, "volume": 2103.0}, {"date": "2018-10-30", "close": 909.9818, "volume": 505.0}, {"date": "2018-10-31", "close": 1014.9797, "volume": 1826.0}, {"date": "2018-11-01", "close": 1049.979, "volume": 1688.0}, {"date": "2018-11-02", "close": 986.9803, "volume": 603.0}, {"date": "2018-11-05", "close": 972.9805, "volume": 217.0}, {"date": "2018-11-06", "close": 937.9812, "volume": 223.0}, {"date": "2018-11-07", "close": 888.9822, "volume": 379.0}, {"date": "2018-11-08", "close": 874.9825, "volume": 249.0}, {"date": "2018-11-09", "close": 895.9821, "volume": 446.0}, {"date": "2018-11-12", "close": 832.9833, "volume": 203.0}, {"date": "2018-11-13", "close": 902.9819, "volume": 311.0}, {"date": "2018-11-14", "close": 741.9852, "volume": 713.0}, {"date": "2018-11-15", "close": 678.9864, "volume": 311.0}, {"date": "2018-11-16", "close": 720.9856, "volume": 124.0}, {"date": "2018-11-19", "close": 713.9857, "volume": 152.0}, {"date": "2018-11-20", "close": 713.9857, "volume": 116.0}, {"date": "2018-11-21", "close": 713.9857, "volume": 58.0}, {"date": "2018-11-23", "close": 720.9856, "volume": 80.0}, {"date": "2018-11-26", "close": 713.9857, "volume": 73.0}, {"date": "2018-11-27", "close": 713.9857, "volume": 46.0}, {"date": "2018-11-28", "close": 727.9854, "volume": 48.0}, {"date": "2018-11-29", "close": 713.9857, "volume": 42.0}, {"date": "2018-11-30", "close": 727.9854, "volume": 125.0}, {"date": "2018-12-03", "close": 734.9853, "volume": 40.0}, {"date": "2018-12-04", "close": 685.9863, "volume": 68.0}, {"date": "2018-12-06", "close": 667.2106, "volume": 64.0}, {"date": "2018-12-07", "close": 668.3466, "volume": 9.0}, {"date": "2018-12-10", "close": 636.9873, "volume": 93.0}, {"date": "2018-12-11", "close": 623.1275, "volume": 80.0}, {"date": "2018-12-12", "close": 598.488, "volume": 103.0}, {"date": "2018-12-13", "close": 602.058, "volume": 54.0}, {"date": "2018-12-14", "close": 602.7579, "volume": 52.0}, {"date": "2018-12-17", "close": 574.0585, "volume": 60.0}, {"date": "2018-12-18", "close": 566.9187, "volume": 106.0}, {"date": "2018-12-19", "close": 561.3888, "volume": 246.0}, {"date": "2018-12-20", "close": 540.5292, "volume": 48.0}, {"date": "2018-12-21", "close": 527.6494, "volume": 58.0}, {"date": "2018-12-24", "close": 524.9895, "volume": 60.0}, {"date": "2018-12-26", "close": 551.589, "volume": 48.0}, {"date": "2018-12-27", "close": 531.9894, "volume": 109.0}, {"date": "2018-12-28", "close": 537.5892, "volume": 69.0}, {"date": "2018-12-31", "close": 536.6772, "volume": 100.0}, {"date": "2019-01-02", "close": 594.9881, "volume": 78.0}, {"date": "2019-01-03", "close": 594.9881, "volume": 14.0}, {"date": "2019-01-04", "close": 629.9874, "volume": 5.0}, {"date": "2019-01-07", "close": 608.9878, "volume": 44.0}, {"date": "2019-01-08", "close": 594.9181, "volume": 82.0}, {"date": "2019-01-09", "close": 593.8583, "volume": 61.0}, {"date": "2019-01-10", "close": 640.4872, "volume": 491.0}, {"date": "2019-01-11", "close": 650.987, "volume": 75.0}, {"date": "2019-01-14", "close": 615.9877, "volume": 113.0}, {"date": "2019-01-15", "close": 596.3881, "volume": 165.0}, {"date": "2019-01-16", "close": 585.7483, "volume": 62.0}, {"date": "2019-01-17", "close": 584.4883, "volume": 103.0}, {"date": "2019-01-18", "close": 555.2989, "volume": 286.0}, {"date": "2019-01-22", "close": 545.9891, "volume": 42.0}, {"date": "2019-01-23", "close": 548.579, "volume": 54.0}, {"date": "2019-01-24", "close": 546.6891, "volume": 38.0}, {"date": "2019-01-25", "close": 560.6888, "volume": 191.0}, {"date": "2019-01-28", "close": 546.6891, "volume": 91.0}, {"date": "2019-01-29", "close": 550.259, "volume": 20.0}, {"date": "2019-01-30", "close": 559.9188, "volume": 14.0}, {"date": "2019-01-31", "close": 552.8839, "volume": 47.0}, {"date": "2019-02-01", "close": 558.5188, "volume": 165.0}, {"date": "2019-02-04", "close": 542.4892, "volume": 15.0}, {"date": "2019-02-05", "close": 545.9891, "volume": 27.0}, {"date": "2019-02-06", "close": 559.5709, "volume": 17.0}, {"date": "2019-02-07", "close": 559.9888, "volume": 258.0}, {"date": "2019-02-08", "close": 562.7887, "volume": 57.0}, {"date": "2019-02-11", "close": 573.1485, "volume": 54.0}, {"date": "2019-02-12", "close": 584.3483, "volume": 193.0}, {"date": "2019-02-13", "close": 587.9882, "volume": 131.0}, {"date": "2019-02-14", "close": 594.9881, "volume": 81.0}, {"date": "2019-02-15", "close": 629.9874, "volume": 129.0}, {"date": "2019-02-19", "close": 627.8874, "volume": 50.0}, {"date": "2019-02-20", "close": 636.9873, "volume": 246.0}, {"date": "2019-02-21", "close": 648.187, "volume": 167.0}, {"date": "2019-02-22", "close": 645.3871, "volume": 83.0}, {"date": "2019-02-25", "close": 699.986, "volume": 229.0}, {"date": "2019-02-26", "close": 720.9856, "volume": 84.0}, {"date": "2019-02-27", "close": 706.9859, "volume": 101.0}, {"date": "2019-02-28", "close": 720.2156, "volume": 46.0}, {"date": "2019-03-01", "close": 681.8564, "volume": 331.0}, {"date": "2019-03-04", "close": 655.1169, "volume": 172.0}, {"date": "2019-03-05", "close": 666.4567, "volume": 93.0}, {"date": "2019-03-06", "close": 659.8768, "volume": 77.0}, {"date": "2019-03-07", "close": 685.5663, "volume": 295.0}, {"date": "2019-03-08", "close": 683.1163, "volume": 155.0}, {"date": "2019-03-11", "close": 685.9863, "volume": 142.0}, {"date": "2019-03-12", "close": 678.7764, "volume": 123.0}, {"date": "2019-03-13", "close": 636.9173, "volume": 74.0}, {"date": "2019-03-14", "close": 631.7374, "volume": 48.0}, {"date": "2019-03-15", "close": 636.9873, "volume": 93.0}, {"date": "2019-03-18", "close": 643.8471, "volume": 51.0}, {"date": "2019-03-19", "close": 637.0573, "volume": 36.0}, {"date": "2019-03-20", "close": 655.4669, "volume": 44.0}, {"date": "2019-03-21", "close": 642.0972, "volume": 90.0}, {"date": "2019-03-22", "close": 650.917, "volume": 62.0}, {"date": "2019-03-25", "close": 605.4879, "volume": 127.0}, {"date": "2019-03-26", "close": 609.0578, "volume": 26.0}, {"date": "2019-03-27", "close": 605.9079, "volume": 34.0}, {"date": "2019-03-28", "close": 617.9476, "volume": 26.0}, {"date": "2019-03-29", "close": 625.7175, "volume": 57.0}, {"date": "2019-04-01", "close": 608.1478, "volume": 29.0}, {"date": "2019-04-02", "close": 621.4476, "volume": 21.0}, {"date": "2019-04-03", "close": 617.7376, "volume": 7.0}, {"date": "2019-04-04", "close": 613.8877, "volume": 15.0}, {"date": "2019-04-05", "close": 629.9174, "volume": 21.0}, {"date": "2019-04-08", "close": 602.058, "volume": 53.0}, {"date": "2019-04-09", "close": 602.058, "volume": 8.0}, {"date": "2019-04-10", "close": 609.2139, "volume": 54.0}, {"date": "2019-04-11", "close": 612.4878, "volume": 45.0}, {"date": "2019-04-12", "close": 601.428, "volume": 17.0}, {"date": "2019-04-15", "close": 592.6781, "volume": 41.0}, {"date": "2019-04-16", "close": 594.5681, "volume": 44.0}, {"date": "2019-04-17", "close": 604.7879, "volume": 13.0}, {"date": "2019-04-18", "close": 622.9875, "volume": 28.0}, {"date": "2019-04-22", "close": 622.7775, "volume": 16.0}, {"date": "2019-04-23", "close": 622.9875, "volume": 10.0}, {"date": "2019-04-24", "close": 615.9877, "volume": 8.0}, {"date": "2019-04-25", "close": 621.0976, "volume": 19.0}, {"date": "2019-04-26", "close": 622.9875, "volume": 6.0}, {"date": "2019-04-29", "close": 622.9875, "volume": 62.0}, {"date": "2019-04-30", "close": 629.9874, "volume": 33.0}, {"date": "2019-05-01", "close": 629.4974, "volume": 37.0}, {"date": "2019-05-02", "close": 630.0574, "volume": 86.0}, {"date": "2019-05-03", "close": 629.9874, "volume": 70.0}, {"date": "2019-05-06", "close": 622.9875, "volume": 54.0}, {"date": "2019-05-07", "close": 565.3787, "volume": 153.0}, {"date": "2019-05-08", "close": 565.5887, "volume": 65.0}, {"date": "2019-05-09", "close": 559.9888, "volume": 46.0}, {"date": "2019-05-10", "close": 556.6289, "volume": 61.0}, {"date": "2019-05-13", "close": 557.3289, "volume": 21.0}, {"date": "2019-05-14", "close": 552.9889, "volume": 69.0}, {"date": "2019-05-15", "close": 542.4892, "volume": 76.0}, {"date": "2019-05-16", "close": 574.6136, "volume": 104.0}, {"date": "2019-05-17", "close": 577.4884, "volume": 28.0}, {"date": "2019-05-20", "close": 542.3919, "volume": 57.0}, {"date": "2019-05-21", "close": 559.9188, "volume": 11.0}, {"date": "2019-05-22", "close": 573.2185, "volume": 15.0}, {"date": "2019-05-23", "close": 545.9891, "volume": 15.0}, {"date": "2019-05-24", "close": 549.489, "volume": 110.0}, {"date": "2019-05-28", "close": 534.8593, "volume": 34.0}, {"date": "2019-05-29", "close": 553.4089, "volume": 13.0}, {"date": "2019-05-30", "close": 542.4892, "volume": 49.0}, {"date": "2019-05-31", "close": 524.9895, "volume": 20.0}, {"date": "2019-06-03", "close": 538.8492, "volume": 40.0}, {"date": "2019-06-04", "close": 491.3902, "volume": 147.0}, {"date": "2019-06-05", "close": 489.9902, "volume": 15.0}, {"date": "2019-06-06", "close": 489.9902, "volume": 11.0}, {"date": "2019-06-07", "close": 489.9902, "volume": 25.0}, {"date": "2019-06-10", "close": 497.0601, "volume": 24.0}, {"date": "2019-06-11", "close": 489.9902, "volume": 28.0}, {"date": "2019-06-12", "close": 510.9898, "volume": 8.0}, {"date": "2019-06-13", "close": 504.0599, "volume": 30.0}, {"date": "2019-06-14", "close": 503.9899, "volume": 79.0}, {"date": "2019-06-17", "close": 493.4901, "volume": 63.0}, {"date": "2019-06-18", "close": 504.0599, "volume": 30.0}, {"date": "2019-06-19", "close": 503.9899, "volume": 42.0}, {"date": "2019-06-20", "close": 510.9898, "volume": 209.0}, {"date": "2019-06-21", "close": 510.9898, "volume": 12.0}, {"date": "2019-06-24", "close": 506.0199, "volume": 6.0}, {"date": "2019-06-25", "close": 503.2899, "volume": 8.0}, {"date": "2019-06-26", "close": 503.9899, "volume": 4.0}, {"date": "2019-06-27", "close": 490.6902, "volume": 10.0}, {"date": "2019-06-28", "close": 496.9901, "volume": 58.0}, {"date": "2019-07-01", "close": 503.8499, "volume": 4.0}, {"date": "2019-07-02", "close": 503.9899, "volume": 99.0}, {"date": "2019-07-03", "close": 503.9199, "volume": 18.0}, {"date": "2019-07-05", "close": 503.9899, "volume": 9.0}, {"date": "2019-07-08", "close": 489.2902, "volume": 24.0}, {"date": "2019-07-09", "close": 497.0601, "volume": 155.0}, {"date": "2019-07-10", "close": 538.9892, "volume": 20.0}, {"date": "2019-07-11", "close": 524.9895, "volume": 50.0}, {"date": "2019-07-12", "close": 519.0396, "volume": 8.0}, {"date": "2019-07-15", "close": 510.9898, "volume": 5.0}, {"date": "2019-07-16", "close": 524.8495, "volume": 2.0}, {"date": "2019-07-17", "close": 489.9902, "volume": 19.0}, {"date": "2019-07-18", "close": 524.9895, "volume": 23.0}, {"date": "2019-07-19", "close": 488.6602, "volume": 44.0}, {"date": "2019-07-22", "close": 489.9202, "volume": 51.0}, {"date": "2019-07-23", "close": 482.8503, "volume": 59.0}, {"date": "2019-07-24", "close": 469.1306, "volume": 18.0}, {"date": "2019-07-25", "close": 462.0608, "volume": 28.0}, {"date": "2019-07-26", "close": 482.9903, "volume": 41.0}, {"date": "2019-07-29", "close": 475.2905, "volume": 33.0}, {"date": "2019-07-30", "close": 455.9009, "volume": 25.0}, {"date": "2019-07-31", "close": 477.7404, "volume": 2.0}, {"date": "2019-08-01", "close": 447.991, "volume": 14.0}, {"date": "2019-08-02", "close": 449.391, "volume": 8.0}, {"date": "2019-08-05", "close": 468.9906, "volume": 2.0}, {"date": "2019-08-06", "close": 475.9905, "volume": 2.0}, {"date": "2019-08-07", "close": 468.9906, "volume": 21.0}, {"date": "2019-08-08", "close": 482.9903, "volume": 33.0}, {"date": "2019-08-09", "close": 483.1303, "volume": 8.0}, {"date": "2019-08-12", "close": 489.2902, "volume": 7.0}, {"date": "2019-08-13", "close": 482.9903, "volume": 17.0}, {"date": "2019-08-14", "close": 461.9908, "volume": 7.0}, {"date": "2019-08-15", "close": 466.1907, "volume": 8.0}, {"date": "2019-08-16", "close": 486.4903, "volume": 16.0}, {"date": "2019-08-19", "close": 489.9902, "volume": 17.0}, {"date": "2019-08-20", "close": 464.4407, "volume": 2.0}, {"date": "2019-08-21", "close": 486.4903, "volume": 33.0}, {"date": "2019-08-22", "close": 510.9898, "volume": 136.0}, {"date": "2019-08-23", "close": 497.69, "volume": 38.0}, {"date": "2019-08-26", "close": 503.9899, "volume": 12.0}, {"date": "2019-08-27", "close": 464.3007, "volume": 8.0}, {"date": "2019-08-28", "close": 510.9198, "volume": 40.0}, {"date": "2019-08-29", "close": 503.9899, "volume": 40.0}, {"date": "2019-08-30", "close": 503.9199, "volume": 12.0}, {"date": "2019-09-03", "close": 497.4101, "volume": 15.0}, {"date": "2019-09-04", "close": 494.8901, "volume": 18.0}, {"date": "2019-09-05", "close": 513.1597, "volume": 21.0}, {"date": "2019-09-06", "close": 510.9898, "volume": 1.0}, {"date": "2019-09-09", "close": 510.9898, "volume": 3.0}, {"date": "2019-09-10", "close": 483.2003, "volume": 15.0}, {"date": "2019-09-11", "close": 499.09, "volume": 4.0}, {"date": "2019-09-12", "close": 482.9903, "volume": 3.0}, {"date": "2019-09-13", "close": 489.9902, "volume": 19.0}, {"date": "2019-09-16", "close": 500.9996, "volume": 45.0}, {"date": "2019-09-17", "close": 496.5001, "volume": 8.0}, {"date": "2019-09-18", "close": 496.9901, "volume": 15.0}, {"date": "2019-09-19", "close": 507.4898, "volume": 4.0}, {"date": "2019-09-20", "close": 504.7599, "volume": 32.0}, {"date": "2019-09-23", "close": 512.3898, "volume": 111.0}, {"date": "2019-09-24", "close": 538.9892, "volume": 36.0}, {"date": "2019-09-25", "close": 531.1494, "volume": 14.0}, {"date": "2019-09-26", "close": 537.0993, "volume": 31.0}, {"date": "2019-09-27", "close": 510.9898, "volume": 13.0}, {"date": "2019-09-30", "close": 532.3394, "volume": 24.0}, {"date": "2019-10-01", "close": 492.4402, "volume": 122.0}, {"date": "2019-10-02", "close": 485.875, "volume": 6.0}, {"date": "2019-10-03", "close": 476.0605, "volume": 17.0}, {"date": "2019-10-04", "close": 489.2902, "volume": 94.0}, {"date": "2019-10-07", "close": 489.9202, "volume": 76.0}, {"date": "2019-10-08", "close": 482.9903, "volume": 17.0}, {"date": "2019-10-09", "close": 480.1386, "volume": 16.0}, {"date": "2019-10-10", "close": 496.9901, "volume": 180.0}, {"date": "2019-10-11", "close": 489.0802, "volume": 88.0}, {"date": "2019-10-14", "close": 514.4659, "volume": 206.0}, {"date": "2019-10-15", "close": 529.8894, "volume": 179.0}, {"date": "2019-10-16", "close": 529.2594, "volume": 43.0}, {"date": "2019-10-17", "close": 538.9892, "volume": 65.0}, {"date": "2019-10-18", "close": 549.489, "volume": 62.0}, {"date": "2019-10-21", "close": 534.7893, "volume": 31.0}, {"date": "2019-10-22", "close": 538.9892, "volume": 15.0}, {"date": "2019-10-23", "close": 554.8859, "volume": 14.0}, {"date": "2019-10-24", "close": 557.1889, "volume": 5.0}, {"date": "2019-10-25", "close": 545.9891, "volume": 7.0}, {"date": "2019-10-28", "close": 559.9888, "volume": 24.0}, {"date": "2019-10-29", "close": 559.9888, "volume": 68.0}, {"date": "2019-10-30", "close": 528.4894, "volume": 25.0}, {"date": "2019-10-31", "close": 538.9892, "volume": 14.0}, {"date": "2019-11-01", "close": 538.9892, "volume": 37.0}, {"date": "2019-11-04", "close": 539.146, "volume": 8.0}, {"date": "2019-11-05", "close": 517.9196, "volume": 77.0}, {"date": "2019-11-06", "close": 517.7096, "volume": 9.0}, {"date": "2019-11-07", "close": 544.5891, "volume": 44.0}, {"date": "2019-11-08", "close": 531.9894, "volume": 15.0}, {"date": "2019-11-11", "close": 507.9098, "volume": 20.0}, {"date": "2019-11-12", "close": 524.37, "volume": 26.0}, {"date": "2019-11-13", "close": 520.7896, "volume": 12.0}, {"date": "2019-11-14", "close": 511.6891, "volume": 10.0}, {"date": "2019-11-15", "close": 508.3998, "volume": 2.0}, {"date": "2019-11-18", "close": 517.9896, "volume": 3.0}, {"date": "2019-11-19", "close": 476.0605, "volume": 60.0}, {"date": "2019-11-20", "close": 377.9224, "volume": 231.0}, {"date": "2019-11-21", "close": 376.7822, "volume": 30.0}, {"date": "2019-11-22", "close": 381.1424, "volume": 26.0}, {"date": "2019-11-25", "close": 371.6926, "volume": 61.0}, {"date": "2019-11-26", "close": 370.9926, "volume": 8.0}, {"date": "2019-11-27", "close": 356.9929, "volume": 72.0}, {"date": "2019-11-29", "close": 370.9926, "volume": 66.0}, {"date": "2019-12-02", "close": 352.093, "volume": 121.0}, {"date": "2019-12-03", "close": 344.7431, "volume": 9.0}, {"date": "2019-12-04", "close": 352.0538, "volume": 42.0}, {"date": "2019-12-05", "close": 367.4927, "volume": 52.0}, {"date": "2019-12-06", "close": 351.043, "volume": 4.0}, {"date": "2019-12-09", "close": 349.993, "volume": 50.0}, {"date": "2019-12-10", "close": 342.9931, "volume": 53.0}, {"date": "2019-12-11", "close": 335.9933, "volume": 37.0}, {"date": "2019-12-12", "close": 307.9938, "volume": 131.0}, {"date": "2019-12-13", "close": 363.2927, "volume": 251.0}, {"date": "2019-12-16", "close": 367.7726, "volume": 140.0}, {"date": "2019-12-17", "close": 353.4929, "volume": 89.0}, {"date": "2019-12-18", "close": 345.7931, "volume": 197.0}, {"date": "2019-12-19", "close": 341.1032, "volume": 23.0}, {"date": "2019-12-20", "close": 318.2836, "volume": 71.0}, {"date": "2019-12-23", "close": 314.2237, "volume": 104.0}, {"date": "2019-12-24", "close": 328.8534, "volume": 103.0}, {"date": "2019-12-26", "close": 335.9933, "volume": 127.0}, {"date": "2019-12-27", "close": 322.0636, "volume": 137.0}, {"date": "2019-12-30", "close": 328.9934, "volume": 75.0}, {"date": "2019-12-31", "close": 314.9937, "volume": 284.0}, {"date": "2020-01-02", "close": 332.2134, "volume": 16.0}, {"date": "2020-01-03", "close": 328.0834, "volume": 19.0}, {"date": "2020-01-06", "close": 328.9934, "volume": 123.0}, {"date": "2020-01-07", "close": 308.0638, "volume": 44.0}, {"date": "2020-01-08", "close": 306.4539, "volume": 116.0}, {"date": "2020-01-09", "close": 293.9241, "volume": 174.0}, {"date": "2020-01-10", "close": 293.9941, "volume": 181.0}, {"date": "2020-01-13", "close": 300.294, "volume": 22.0}, {"date": "2020-01-14", "close": 355.1729, "volume": 385.0}, {"date": "2020-01-15", "close": 353.4229, "volume": 98.0}, {"date": "2020-01-16", "close": 333.1233, "volume": 43.0}, {"date": "2020-01-17", "close": 321.9936, "volume": 54.0}, {"date": "2020-01-21", "close": 342.9931, "volume": 125.0}, {"date": "2020-01-22", "close": 361.8928, "volume": 56.0}, {"date": "2020-01-23", "close": 356.9929, "volume": 38.0}, {"date": "2020-01-24", "close": 349.993, "volume": 44.0}, {"date": "2020-01-27", "close": 318.4936, "volume": 126.0}, {"date": "2020-01-28", "close": 328.9934, "volume": 58.0}, {"date": "2020-01-29", "close": 314.9937, "volume": 225.0}, {"date": "2020-01-30", "close": 321.9936, "volume": 49.0}, {"date": "2020-01-31", "close": 328.9934, "volume": 84.0}, {"date": "2020-02-03", "close": 319.8166, "volume": 119.0}, {"date": "2020-02-04", "close": 322.0636, "volume": 38.0}, {"date": "2020-02-05", "close": 315.826, "volume": 30.0}, {"date": "2020-02-06", "close": 308.5538, "volume": 45.0}, {"date": "2020-02-07", "close": 295.8841, "volume": 34.0}, {"date": "2020-02-10", "close": 290.4942, "volume": 25.0}, {"date": "2020-02-11", "close": 301.624, "volume": 59.0}, {"date": "2020-02-12", "close": 306.5939, "volume": 127.0}, {"date": "2020-02-13", "close": 287.0643, "volume": 31.0}, {"date": "2020-02-14", "close": 291.9642, "volume": 15.0}, {"date": "2020-02-18", "close": 284.8943, "volume": 35.0}, {"date": "2020-02-19", "close": 301.694, "volume": 64.0}, {"date": "2020-02-20", "close": 311.4238, "volume": 28.0}, {"date": "2020-02-21", "close": 309.6038, "volume": 5.0}, {"date": "2020-02-24", "close": 297.3541, "volume": 17.0}, {"date": "2020-02-25", "close": 279.9944, "volume": 31.0}, {"date": "2020-02-26", "close": 265.8547, "volume": 111.0}, {"date": "2020-02-27", "close": 265.9947, "volume": 113.0}, {"date": "2020-02-28", "close": 264.5947, "volume": 15.0}, {"date": "2020-03-02", "close": 244.2951, "volume": 16.0}, {"date": "2020-03-03", "close": 274.3945, "volume": 74.0}, {"date": "2020-03-04", "close": 282.6914, "volume": 737.0}, {"date": "2020-03-05", "close": 293.9941, "volume": 29.0}, {"date": "2020-03-06", "close": 300.994, "volume": 86.0}, {"date": "2020-03-09", "close": 272.9945, "volume": 31.0}, {"date": "2020-03-10", "close": 272.9945, "volume": 24.0}, {"date": "2020-03-11", "close": 272.9945, "volume": 71.0}, {"date": "2020-03-12", "close": 279.9944, "volume": 61.0}, {"date": "2020-03-13", "close": 258.7148, "volume": 117.0}, {"date": "2020-03-16", "close": 220.6356, "volume": 101.0}, {"date": "2020-03-17", "close": 237.9952, "volume": 26.0}, {"date": "2020-03-18", "close": 223.9955, "volume": 41.0}, {"date": "2020-03-19", "close": 244.9951, "volume": 24.0}, {"date": "2020-03-20", "close": 216.9957, "volume": 26.0}, {"date": "2020-03-23", "close": 229.0354, "volume": 25.0}, {"date": "2020-03-24", "close": 242.4052, "volume": 19.0}, {"date": "2020-03-25", "close": 238.7652, "volume": 37.0}, {"date": "2020-03-26", "close": 241.4952, "volume": 51.0}, {"date": "2020-03-27", "close": 268.0946, "volume": 721.0}, {"date": "2020-03-30", "close": 260.3248, "volume": 729.0}, {"date": "2020-03-31", "close": 257.3149, "volume": 65.0}, {"date": "2020-04-01", "close": 237.9952, "volume": 30.0}, {"date": "2020-04-02", "close": 237.9952, "volume": 16.0}, {"date": "2020-04-03", "close": 245.9751, "volume": 59.0}, {"date": "2020-04-06", "close": 244.2951, "volume": 29.0}, {"date": "2020-04-07", "close": 246.1151, "volume": 85.0}, {"date": "2020-04-08", "close": 279.9944, "volume": 176.0}, {"date": "2020-04-09", "close": 264.2727, "volume": 240.0}, {"date": "2020-04-13", "close": 274.6045, "volume": 77.0}, {"date": "2020-04-14", "close": 264.5947, "volume": 82.0}, {"date": "2020-04-15", "close": 253.6049, "volume": 91.0}, {"date": "2020-04-16", "close": 243.8051, "volume": 118.0}, {"date": "2020-04-17", "close": 264.5947, "volume": 173.0}, {"date": "2020-04-20", "close": 313.5937, "volume": 834.0}, {"date": "2020-04-21", "close": 328.9234, "volume": 2486.0}, {"date": "2020-04-22", "close": 293.8541, "volume": 290.0}, {"date": "2020-04-23", "close": 279.9244, "volume": 412.0}, {"date": "2020-04-24", "close": 279.9944, "volume": 91.0}, {"date": "2020-04-27", "close": 275.2345, "volume": 172.0}, {"date": "2020-04-28", "close": 267.3947, "volume": 133.0}, {"date": "2020-04-29", "close": 272.9945, "volume": 99.0}, {"date": "2020-04-30", "close": 266.6247, "volume": 95.0}, {"date": "2020-05-01", "close": 270.1246, "volume": 114.0}, {"date": "2020-05-04", "close": 265.9247, "volume": 245.0}, {"date": "2020-05-05", "close": 263.5447, "volume": 49.0}, {"date": "2020-05-06", "close": 258.7848, "volume": 104.0}, {"date": "2020-05-07", "close": 277.1945, "volume": 310.0}, {"date": "2020-05-08", "close": 293.9941, "volume": 453.0}, {"date": "2020-05-11", "close": 293.2941, "volume": 167.0}, {"date": "2020-05-12", "close": 272.3646, "volume": 143.0}, {"date": "2020-05-13", "close": 279.2944, "volume": 137.0}, {"date": "2020-05-14", "close": 264.5247, "volume": 177.0}, {"date": "2020-05-15", "close": 257.1749, "volume": 76.0}, {"date": "2020-05-18", "close": 271.5939, "volume": 276.0}, {"date": "2020-05-19", "close": 265.9247, "volume": 231.0}, {"date": "2020-05-20", "close": 265.63, "volume": 152.0}, {"date": "2020-05-21", "close": 278.5244, "volume": 204.0}, {"date": "2020-05-22", "close": 265.9947, "volume": 49.0}, {"date": "2020-05-26", "close": 263.8947, "volume": 193.0}, {"date": "2020-05-27", "close": 261.9348, "volume": 157.0}, {"date": "2020-05-28", "close": 258.9248, "volume": 37.0}, {"date": "2020-05-29", "close": 253.6049, "volume": 177.0}, {"date": "2020-06-01", "close": 265.9947, "volume": 72.0}, {"date": "2020-06-02", "close": 263.8947, "volume": 85.0}, {"date": "2020-06-03", "close": 272.8545, "volume": 218.0}, {"date": "2020-06-04", "close": 281.3244, "volume": 213.0}, {"date": "2020-06-05", "close": 305.4739, "volume": 679.0}, {"date": "2020-06-08", "close": 416.4917, "volume": 11391.0}, {"date": "2020-06-09", "close": 363.9227, "volume": 1424.0}, {"date": "2020-06-10", "close": 343.3431, "volume": 524.0}, {"date": "2020-06-11", "close": 329.0634, "volume": 376.0}, {"date": "2020-06-12", "close": 388.8492, "volume": 1655.0}, {"date": "2020-06-15", "close": 371.7626, "volume": 355.0}, {"date": "2020-06-16", "close": 388.4922, "volume": 415.0}, {"date": "2020-06-17", "close": 377.9924, "volume": 173.0}, {"date": "2020-06-18", "close": 440.9212, "volume": 630.0}, {"date": "2020-06-19", "close": 413.0687, "volume": 420.0}, {"date": "2020-06-22", "close": 364.8327, "volume": 236.0}, {"date": "2020-06-23", "close": 426.9915, "volume": 662.0}, {"date": "2020-06-24", "close": 419.9916, "volume": 156.0}, {"date": "2020-06-25", "close": 545.9891, "volume": 13511.0}, {"date": "2020-06-26", "close": 469.1306, "volume": 1229.0}, {"date": "2020-06-29", "close": 454.9909, "volume": 385.0}, {"date": "2020-06-30", "close": 426.9915, "volume": 819.0}, {"date": "2020-07-01", "close": 434.0613, "volume": 291.0}, {"date": "2020-07-02", "close": 452.8909, "volume": 152.0}, {"date": "2020-07-06", "close": 405.9919, "volume": 444.0}, {"date": "2020-07-07", "close": 310.7938, "volume": 2118.0}, {"date": "2020-07-08", "close": 312.1938, "volume": 991.0}, {"date": "2020-07-09", "close": 279.9944, "volume": 1049.0}, {"date": "2020-07-10", "close": 303.7939, "volume": 2210.0}, {"date": "2020-07-13", "close": 279.9944, "volume": 668.0}, {"date": "2020-07-14", "close": 263.2927, "volume": 238.0}, {"date": "2020-07-15", "close": 296.7941, "volume": 996.0}, {"date": "2020-07-16", "close": 300.994, "volume": 575.0}, {"date": "2020-07-17", "close": 291.1942, "volume": 471.0}, {"date": "2020-07-20", "close": 293.9941, "volume": 144.0}, {"date": "2020-07-21", "close": 324.7935, "volume": 1266.0}, {"date": "2020-07-22", "close": 317.7936, "volume": 323.0}, {"date": "2020-07-23", "close": 317.7936, "volume": 372.0}, {"date": "2020-07-24", "close": 302.394, "volume": 106.0}, {"date": "2020-07-27", "close": 294.6941, "volume": 376.0}, {"date": "2020-07-28", "close": 302.394, "volume": 201.0}, {"date": "2020-07-29", "close": 307.9938, "volume": 364.0}, {"date": "2020-07-30", "close": 302.394, "volume": 101.0}, {"date": "2020-07-31", "close": 302.394, "volume": 271.0}, {"date": "2020-08-03", "close": 328.2934, "volume": 1710.0}, {"date": "2020-08-04", "close": 316.3937, "volume": 257.0}, {"date": "2020-08-05", "close": 299.594, "volume": 419.0}, {"date": "2020-08-06", "close": 291.1942, "volume": 179.0}, {"date": "2020-08-07", "close": 296.7941, "volume": 72.0}, {"date": "2020-08-10", "close": 289.7942, "volume": 64.0}, {"date": "2020-08-11", "close": 282.7943, "volume": 185.0}, {"date": "2020-08-12", "close": 296.7941, "volume": 971.0}, {"date": "2020-08-13", "close": 293.9941, "volume": 168.0}, {"date": "2020-08-14", "close": 299.594, "volume": 102.0}, {"date": "2020-08-17", "close": 289.7942, "volume": 157.0}, {"date": "2020-08-18", "close": 281.3944, "volume": 212.0}, {"date": "2020-08-19", "close": 275.7945, "volume": 130.0}, {"date": "2020-08-20", "close": 278.5804, "volume": 2550.0}, {"date": "2020-08-21", "close": 256.1949, "volume": 343.0}, {"date": "2020-08-24", "close": 256.1949, "volume": 100.0}, {"date": "2020-08-25", "close": 232.3814, "volume": 601.0}, {"date": "2020-08-26", "close": 240.7952, "volume": 131.0}, {"date": "2020-08-27", "close": 230.9954, "volume": 64.0}, {"date": "2020-08-28", "close": 249.195, "volume": 636.0}, {"date": "2020-08-31", "close": 240.7952, "volume": 110.0}, {"date": "2020-09-01", "close": 240.7952, "volume": 205.0}, {"date": "2020-09-02", "close": 239.7032, "volume": 78.0}, {"date": "2020-09-03", "close": 235.1953, "volume": 102.0}, {"date": "2020-09-04", "close": 237.9952, "volume": 87.0}, {"date": "2020-09-08", "close": 226.7955, "volume": 198.0}, {"date": "2020-09-09", "close": 232.3954, "volume": 410.0}, {"date": "2020-09-10", "close": 225.3955, "volume": 176.0}, {"date": "2020-09-11", "close": 222.5955, "volume": 138.0}, {"date": "2020-09-14", "close": 204.3959, "volume": 1000.0}, {"date": "2020-09-15", "close": 212.7957, "volume": 1109.0}, {"date": "2020-09-16", "close": 229.5954, "volume": 163.0}, {"date": "2020-09-17", "close": 225.3955, "volume": 465.0}, {"date": "2020-09-18", "close": 230.9954, "volume": 395.0}, {"date": "2020-09-21", "close": 230.9954, "volume": 275.0}, {"date": "2020-09-22", "close": 243.5111, "volume": 177.0}, {"date": "2020-09-23", "close": 233.7953, "volume": 133.0}, {"date": "2020-09-24", "close": 226.7955, "volume": 97.0}, {"date": "2020-09-25", "close": 233.7953, "volume": 160.0}, {"date": "2020-09-28", "close": 237.8832, "volume": 119.0}, {"date": "2020-09-29", "close": 222.5955, "volume": 5108.0}, {"date": "2020-09-30", "close": 198.796, "volume": 1030.0}, {"date": "2020-10-01", "close": 207.1959, "volume": 749.0}, {"date": "2020-10-02", "close": 221.1956, "volume": 755.0}, {"date": "2020-10-05", "close": 225.3955, "volume": 292.0}, {"date": "2020-10-06", "close": 228.1954, "volume": 442.0}, {"date": "2020-10-07", "close": 230.9954, "volume": 756.0}, {"date": "2020-10-08", "close": 228.1954, "volume": 41.0}, {"date": "2020-10-09", "close": 230.7154, "volume": 161.0}, {"date": "2020-10-12", "close": 236.5953, "volume": 1162.0}, {"date": "2020-10-13", "close": 237.9952, "volume": 197.0}, {"date": "2020-10-14", "close": 233.7953, "volume": 305.0}, {"date": "2020-10-15", "close": 228.1954, "volume": 198.0}, {"date": "2020-10-16", "close": 240.7952, "volume": 191.0}, {"date": "2020-10-19", "close": 237.9952, "volume": 97.0}, {"date": "2020-10-20", "close": 228.1954, "volume": 207.0}, {"date": "2020-10-21", "close": 212.7957, "volume": 165.0}, {"date": "2020-10-22", "close": 222.5955, "volume": 517.0}, {"date": "2020-10-23", "close": 223.9955, "volume": 157.0}, {"date": "2020-10-26", "close": 223.9955, "volume": 216.0}, {"date": "2020-10-27", "close": 257.6788, "volume": 1165.0}, {"date": "2020-10-28", "close": 319.1936, "volume": 3289.0}, {"date": "2020-10-29", "close": 272.9945, "volume": 1709.0}, {"date": "2020-10-30", "close": 258.9948, "volume": 179.0}, {"date": "2020-11-02", "close": 246.3951, "volume": 832.0}, {"date": "2020-11-03", "close": 253.3949, "volume": 886.0}, {"date": "2020-11-04", "close": 246.3951, "volume": 894.0}, {"date": "2020-11-05", "close": 254.7949, "volume": 981.0}, {"date": "2020-11-06", "close": 267.3947, "volume": 1111.0}, {"date": "2020-11-09", "close": 254.7949, "volume": 1485.0}, {"date": "2020-11-10", "close": 257.2449, "volume": 638.0}, {"date": "2020-11-11", "close": 270.1946, "volume": 10590.0}, {"date": "2020-11-12", "close": 338.7932, "volume": 106154.0}, {"date": "2020-11-13", "close": 383.5923, "volume": 8313.0}, {"date": "2020-11-16", "close": 370.9926, "volume": 3255.0}, {"date": "2020-11-17", "close": 347.1931, "volume": 3026.0}, {"date": "2020-11-18", "close": 370.9926, "volume": 3012.0}, {"date": "2020-11-19", "close": 356.9929, "volume": 2467.0}, {"date": "2020-11-20", "close": 347.1931, "volume": 1660.0}, {"date": "2020-11-23", "close": 333.1933, "volume": 2471.0}, {"date": "2020-11-24", "close": 330.3934, "volume": 737.0}, {"date": "2020-11-25", "close": 319.1936, "volume": 853.0}, {"date": "2020-11-27", "close": 302.394, "volume": 900.0}, {"date": "2020-11-30", "close": 309.3938, "volume": 942.0}, {"date": "2020-12-01", "close": 298.194, "volume": 1221.0}, {"date": "2020-12-02", "close": 312.8937, "volume": 975.0}, {"date": "2020-12-03", "close": 340.1932, "volume": 1330.0}, {"date": "2020-12-04", "close": 398.992, "volume": 4796.0}, {"date": "2020-12-07", "close": 489.9902, "volume": 3383.0}, {"date": "2020-12-08", "close": 538.9892, "volume": 16463.0}, {"date": "2020-12-09", "close": 337.3933, "volume": 20307.0}, {"date": "2020-12-10", "close": 307.9938, "volume": 5440.0}, {"date": "2020-12-11", "close": 317.7936, "volume": 2894.0}, {"date": "2020-12-14", "close": 289.7942, "volume": 4566.0}, {"date": "2020-12-15", "close": 295.3941, "volume": 1604.0}, {"date": "2020-12-16", "close": 300.994, "volume": 1458.0}, {"date": "2020-12-17", "close": 299.594, "volume": 2837.0}, {"date": "2020-12-18", "close": 305.1939, "volume": 2778.0}, {"date": "2020-12-21", "close": 302.394, "volume": 2368.0}, {"date": "2020-12-22", "close": 295.3941, "volume": 1447.0}, {"date": "2020-12-23", "close": 288.3942, "volume": 1124.0}, {"date": "2020-12-24", "close": 289.7942, "volume": 817.0}, {"date": "2020-12-28", "close": 267.3947, "volume": 3284.0}, {"date": "2020-12-29", "close": 279.9944, "volume": 2537.0}, {"date": "2020-12-30", "close": 289.7942, "volume": 6223.0}, {"date": "2020-12-31", "close": 288.3942, "volume": 7283.0}, {"date": "2021-01-04", "close": 309.3938, "volume": 2761.0}, {"date": "2021-01-05", "close": 314.9937, "volume": 2204.0}, {"date": "2021-01-06", "close": 314.9937, "volume": 3151.0}, {"date": "2021-01-07", "close": 334.5933, "volume": 2751.0}, {"date": "2021-01-08", "close": 347.1931, "volume": 2710.0}, {"date": "2021-01-11", "close": 356.9929, "volume": 2595.0}, {"date": "2021-01-12", "close": 362.5927, "volume": 2898.0}, {"date": "2021-01-13", "close": 383.5923, "volume": 2056.0}, {"date": "2021-01-14", "close": 474.5905, "volume": 5524.0}, {"date": "2021-01-15", "close": 440.9912, "volume": 5511.0}, {"date": "2021-01-19", "close": 473.1905, "volume": 2795.0}, {"date": "2021-01-20", "close": 492.7901, "volume": 1421.0}, {"date": "2021-01-21", "close": 499.79, "volume": 2365.0}, {"date": "2021-01-22", "close": 457.7908, "volume": 2730.0}, {"date": "2021-01-25", "close": 527.7894, "volume": 4255.0}, {"date": "2021-01-26", "close": 593.5881, "volume": 4995.0}, {"date": "2021-01-27", "close": 607.5878, "volume": 1824.0}, {"date": "2021-01-28", "close": 704.8859, "volume": 11866.0}, {"date": "2021-01-29", "close": 821.7836, "volume": 21751.0}, {"date": "2021-02-01", "close": 866.5827, "volume": 7445.0}, {"date": "2021-02-02", "close": 663.5867, "volume": 6560.0}, {"date": "2021-02-03", "close": 1041.5792, "volume": 142893.0}, {"date": "2021-02-04", "close": 1170.3766, "volume": 16780.0}, {"date": "2021-02-05", "close": 935.1813, "volume": 17315.0}, {"date": "2021-02-08", "close": 1539.9692, "volume": 145924.0}, {"date": "2021-02-09", "close": 1273.9745, "volume": 46253.0}, {"date": "2021-02-10", "close": 1035.9793, "volume": 84048.0}, {"date": "2021-02-11", "close": 1089.1782, "volume": 49072.0}, {"date": "2021-02-12", "close": 1079.3784, "volume": 39039.0}, {"date": "2021-02-16", "close": 1208.1758, "volume": 66120.0}, {"date": "2021-02-17", "close": 1325.7735, "volume": 62826.0}, {"date": "2021-02-18", "close": 1196.9761, "volume": 20478.0}, {"date": "2021-02-19", "close": 1469.9706, "volume": 55525.0}, {"date": "2021-02-22", "close": 1513.3697, "volume": 66119.0}, {"date": "2021-02-23", "close": 1133.9773, "volume": 28451.0}, {"date": "2021-02-24", "close": 1146.5771, "volume": 17201.0}, {"date": "2021-02-25", "close": 1059.7788, "volume": 14601.0}, {"date": "2021-02-26", "close": 904.3819, "volume": 14380.0}, {"date": "2021-03-01", "close": 832.9833, "volume": 31148.0}, {"date": "2021-03-02", "close": 755.9849, "volume": 22108.0}, {"date": "2021-03-03", "close": 830.1834, "volume": 22506.0}, {"date": "2021-03-04", "close": 687.3863, "volume": 12956.0}, {"date": "2021-03-05", "close": 648.187, "volume": 12378.0}, {"date": "2021-03-08", "close": 681.7864, "volume": 10562.0}, {"date": "2021-03-09", "close": 774.1845, "volume": 12053.0}, {"date": "2021-03-10", "close": 940.7812, "volume": 15064.0}, {"date": "2021-03-11", "close": 1041.5792, "volume": 18575.0}, {"date": "2021-03-12", "close": 1119.9776, "volume": 17930.0}, {"date": "2021-03-15", "close": 1118.5776, "volume": 17843.0}, {"date": "2021-03-16", "close": 972.9805, "volume": 8519.0}, {"date": "2021-03-17", "close": 1199.776, "volume": 86073.0}, {"date": "2021-03-18", "close": 1195.5761, "volume": 311064.0}, {"date": "2021-03-19", "close": 1181.5764, "volume": 36194.0}, {"date": "2021-03-22", "close": 1181.5764, "volume": 46602.0}, {"date": "2021-03-23", "close": 1097.578, "volume": 28920.0}, {"date": "2021-03-24", "close": 992.5801, "volume": 20981.0}, {"date": "2021-03-25", "close": 963.1807, "volume": 31588.0}, {"date": "2021-03-26", "close": 862.3828, "volume": 10018.0}, {"date": "2021-03-29", "close": 844.1831, "volume": 8065.0}, {"date": "2021-03-30", "close": 898.782, "volume": 8880.0}, {"date": "2021-03-31", "close": 907.1819, "volume": 14373.0}, {"date": "2021-04-01", "close": 916.9817, "volume": 8407.0}, {"date": "2021-04-05", "close": 880.5824, "volume": 7536.0}, {"date": "2021-04-06", "close": 865.1827, "volume": 3760.0}, {"date": "2021-04-07", "close": 817.5836, "volume": 10794.0}, {"date": "2021-04-08", "close": 856.7829, "volume": 2698.0}, {"date": "2021-04-09", "close": 824.5835, "volume": 2015.0}, {"date": "2021-04-12", "close": 762.9847, "volume": 5335.0}, {"date": "2021-04-13", "close": 709.7858, "volume": 6933.0}, {"date": "2021-04-14", "close": 725.1855, "volume": 4548.0}, {"date": "2021-04-15", "close": 676.1865, "volume": 4845.0}, {"date": "2021-04-16", "close": 694.3861, "volume": 2197.0}, {"date": "2021-04-19", "close": 611.7878, "volume": 4926.0}, {"date": "2021-04-20", "close": 589.3882, "volume": 10882.0}, {"date": "2021-04-21", "close": 631.3874, "volume": 3535.0}, {"date": "2021-04-22", "close": 635.5873, "volume": 9588.0}, {"date": "2021-04-23", "close": 652.387, "volume": 7707.0}, {"date": "2021-04-26", "close": 671.9866, "volume": 5520.0}, {"date": "2021-04-27", "close": 625.7875, "volume": 3036.0}, {"date": "2021-04-28", "close": 642.5871, "volume": 1626.0}, {"date": "2021-04-29", "close": 646.7871, "volume": 2337.0}, {"date": "2021-04-30", "close": 663.5867, "volume": 3807.0}, {"date": "2021-05-03", "close": 650.987, "volume": 7126.0}, {"date": "2021-05-04", "close": 601.988, "volume": 4150.0}, {"date": "2021-05-05", "close": 587.9882, "volume": 1650.0}, {"date": "2021-05-06", "close": 545.9891, "volume": 2717.0}, {"date": "2021-05-07", "close": 573.9885, "volume": 2584.0}, {"date": "2021-05-10", "close": 531.9894, "volume": 1735.0}, {"date": "2021-05-11", "close": 544.5891, "volume": 1701.0}, {"date": "2021-05-12", "close": 520.7896, "volume": 972.0}, {"date": "2021-05-13", "close": 456.3909, "volume": 4725.0}, {"date": "2021-05-14", "close": 485.7903, "volume": 2168.0}, {"date": "2021-05-17", "close": 545.9891, "volume": 3948.0}, {"date": "2021-05-18", "close": 530.5894, "volume": 1921.0}, {"date": "2021-05-19", "close": 496.9901, "volume": 1810.0}, {"date": "2021-05-20", "close": 503.9899, "volume": 1191.0}, {"date": "2021-05-21", "close": 509.5898, "volume": 1759.0}, {"date": "2021-05-24", "close": 468.9906, "volume": 2375.0}, {"date": "2021-05-25", "close": 457.7908, "volume": 2941.0}, {"date": "2021-05-26", "close": 503.9899, "volume": 5600.0}, {"date": "2021-05-27", "close": 487.1903, "volume": 2449.0}, {"date": "2021-05-28", "close": 523.5895, "volume": 4375.0}, {"date": "2021-06-01", "close": 531.9894, "volume": 2827.0}, {"date": "2021-06-02", "close": 503.9899, "volume": 2256.0}, {"date": "2021-06-03", "close": 482.9903, "volume": 2833.0}, {"date": "2021-06-04", "close": 502.5899, "volume": 1405.0}, {"date": "2021-06-07", "close": 515.1897, "volume": 2168.0}, {"date": "2021-06-08", "close": 508.1898, "volume": 2209.0}, {"date": "2021-06-09", "close": 564.1887, "volume": 6813.0}, {"date": "2021-06-10", "close": 512.3898, "volume": 3241.0}, {"date": "2021-06-11", "close": 530.5894, "volume": 2155.0}, {"date": "2021-06-14", "close": 547.3891, "volume": 2709.0}, {"date": "2021-06-15", "close": 499.79, "volume": 2377.0}, {"date": "2021-06-16", "close": 519.3896, "volume": 2040.0}, {"date": "2021-06-17", "close": 508.1898, "volume": 1919.0}, {"date": "2021-06-18", "close": 503.9899, "volume": 2373.0}, {"date": "2021-06-21", "close": 457.7908, "volume": 2497.0}, {"date": "2021-06-22", "close": 443.7911, "volume": 3187.0}, {"date": "2021-06-23", "close": 466.1907, "volume": 2290.0}, {"date": "2021-06-24", "close": 471.7906, "volume": 1306.0}, {"date": "2021-06-25", "close": 471.7906, "volume": 1461.0}, {"date": "2021-06-28", "close": 475.9905, "volume": 8890.0}, {"date": "2021-06-29", "close": 453.5909, "volume": 3377.0}, {"date": "2021-06-30", "close": 452.191, "volume": 1308.0}, {"date": "2021-07-01", "close": 461.9908, "volume": 1180.0}, {"date": "2021-07-02", "close": 449.391, "volume": 478.0}, {"date": "2021-07-06", "close": 442.3912, "volume": 706.0}, {"date": "2021-07-07", "close": 418.5916, "volume": 1479.0}, {"date": "2021-07-08", "close": 411.5918, "volume": 1884.0}, {"date": "2021-07-09", "close": 442.3912, "volume": 1030.0}, {"date": "2021-07-12", "close": 418.5916, "volume": 1325.0}, {"date": "2021-07-13", "close": 403.1919, "volume": 1354.0}, {"date": "2021-07-14", "close": 387.7922, "volume": 2385.0}, {"date": "2021-07-15", "close": 410.1918, "volume": 7630.0}, {"date": "2021-07-16", "close": 383.5923, "volume": 1156.0}, {"date": "2021-07-19", "close": 387.7922, "volume": 1306.0}, {"date": "2021-07-20", "close": 389.1922, "volume": 583.0}, {"date": "2021-07-21", "close": 412.9917, "volume": 572.0}, {"date": "2021-07-22", "close": 389.1922, "volume": 571.0}, {"date": "2021-07-23", "close": 366.7927, "volume": 2080.0}, {"date": "2021-07-26", "close": 411.5918, "volume": 12697.0}, {"date": "2021-07-27", "close": 362.5927, "volume": 1932.0}, {"date": "2021-07-28", "close": 377.9924, "volume": 1644.0}, {"date": "2021-07-29", "close": 370.9926, "volume": 687.0}, {"date": "2021-07-30", "close": 363.9927, "volume": 493.0}, {"date": "2021-08-02", "close": 370.9926, "volume": 3797.0}, {"date": "2021-08-03", "close": 358.3928, "volume": 500.0}, {"date": "2021-08-04", "close": 362.5927, "volume": 472.0}, {"date": "2021-08-05", "close": 383.5923, "volume": 1583.0}, {"date": "2021-08-06", "close": 407.3919, "volume": 2077.0}, {"date": "2021-08-09", "close": 417.1917, "volume": 1504.0}, {"date": "2021-08-10", "close": 439.5912, "volume": 3407.0}, {"date": "2021-08-11", "close": 433.9913, "volume": 3755.0}, {"date": "2021-08-12", "close": 407.3919, "volume": 1221.0}, {"date": "2021-08-13", "close": 401.792, "volume": 1371.0}, {"date": "2021-08-16", "close": 372.3926, "volume": 1057.0}, {"date": "2021-08-17", "close": 383.5923, "volume": 4519.0}, {"date": "2021-08-18", "close": 403.1919, "volume": 2309.0}, {"date": "2021-08-19", "close": 383.5923, "volume": 2288.0}, {"date": "2021-08-20", "close": 387.7922, "volume": 2477.0}, {"date": "2021-08-23", "close": 410.1918, "volume": 2127.0}, {"date": "2021-08-24", "close": 390.5922, "volume": 5107.0}, {"date": "2021-08-25", "close": 449.391, "volume": 13121.0}, {"date": "2021-08-26", "close": 405.9919, "volume": 8343.0}, {"date": "2021-08-27", "close": 415.7917, "volume": 1124.0}, {"date": "2021-08-30", "close": 428.3914, "volume": 3424.0}, {"date": "2021-08-31", "close": 433.9913, "volume": 5733.0}, {"date": "2021-09-01", "close": 431.1914, "volume": 2326.0}, {"date": "2021-09-02", "close": 454.9909, "volume": 4245.0}, {"date": "2021-09-03", "close": 454.9909, "volume": 5706.0}, {"date": "2021-09-07", "close": 445.1911, "volume": 4214.0}, {"date": "2021-09-08", "close": 414.3917, "volume": 4405.0}, {"date": "2021-09-09", "close": 405.9919, "volume": 5195.0}, {"date": "2021-09-10", "close": 376.5925, "volume": 3481.0}, {"date": "2021-09-13", "close": 373.7925, "volume": 2900.0}, {"date": "2021-09-14", "close": 355.5929, "volume": 3427.0}, {"date": "2021-09-15", "close": 362.5927, "volume": 2630.0}, {"date": "2021-09-16", "close": 356.9929, "volume": 1631.0}, {"date": "2021-09-17", "close": 368.1926, "volume": 1235.0}, {"date": "2021-09-20", "close": 348.593, "volume": 2264.0}, {"date": "2021-09-21", "close": 349.993, "volume": 3067.0}, {"date": "2021-09-22", "close": 361.1928, "volume": 4640.0}, {"date": "2021-09-23", "close": 344.3931, "volume": 3958.0}, {"date": "2021-09-24", "close": 341.5932, "volume": 2529.0}, {"date": "2021-09-27", "close": 349.993, "volume": 2213.0}, {"date": "2021-09-28", "close": 334.5933, "volume": 3090.0}, {"date": "2021-09-29", "close": 317.7936, "volume": 2293.0}, {"date": "2021-09-30", "close": 320.5936, "volume": 4549.0}, {"date": "2021-10-01", "close": 323.3935, "volume": 996.0}, {"date": "2021-10-04", "close": 337.3933, "volume": 10814.0}, {"date": "2021-10-05", "close": 338.7932, "volume": 3586.0}, {"date": "2021-10-06", "close": 345.7931, "volume": 1994.0}, {"date": "2021-10-07", "close": 347.1931, "volume": 3561.0}, {"date": "2021-10-08", "close": 348.593, "volume": 1993.0}, {"date": "2021-10-11", "close": 359.7928, "volume": 2141.0}, {"date": "2021-10-12", "close": 363.9927, "volume": 1553.0}, {"date": "2021-10-13", "close": 382.1924, "volume": 5541.0}, {"date": "2021-10-14", "close": 351.393, "volume": 4358.0}, {"date": "2021-10-15", "close": 382.1924, "volume": 11965.0}, {"date": "2021-10-18", "close": 373.7925, "volume": 3167.0}, {"date": "2021-10-19", "close": 384.9923, "volume": 3505.0}, {"date": "2021-10-20", "close": 412.9917, "volume": 10141.0}, {"date": "2021-10-21", "close": 414.3917, "volume": 8209.0}, {"date": "2021-10-22", "close": 377.9924, "volume": 3507.0}, {"date": "2021-10-25", "close": 386.3923, "volume": 4342.0}, {"date": "2021-10-26", "close": 397.592, "volume": 5792.0}, {"date": "2021-10-27", "close": 380.7924, "volume": 4925.0}, {"date": "2021-10-28", "close": 396.1921, "volume": 2363.0}, {"date": "2021-10-29", "close": 426.9915, "volume": 4274.0}, {"date": "2021-11-01", "close": 478.7904, "volume": 6525.0}, {"date": "2021-11-02", "close": 517.9896, "volume": 10405.0}, {"date": "2021-11-03", "close": 492.7901, "volume": 6435.0}, {"date": "2021-11-04", "close": 485.7903, "volume": 2657.0}, {"date": "2021-11-05", "close": 473.1905, "volume": 1660.0}, {"date": "2021-11-08", "close": 481.5904, "volume": 3040.0}, {"date": "2021-11-09", "close": 488.5902, "volume": 3993.0}, {"date": "2021-11-10", "close": 477.3905, "volume": 7182.0}, {"date": "2021-11-11", "close": 487.1903, "volume": 4383.0}, {"date": "2021-11-12", "close": 523.5895, "volume": 7549.0}, {"date": "2021-11-15", "close": 583.7883, "volume": 10573.0}, {"date": "2021-11-16", "close": 571.1886, "volume": 7586.0}, {"date": "2021-11-17", "close": 552.9889, "volume": 4257.0}, {"date": "2021-11-18", "close": 527.7894, "volume": 4557.0}, {"date": "2021-11-19", "close": 501.19, "volume": 4359.0}, {"date": "2021-11-22", "close": 537.5892, "volume": 8043.0}, {"date": "2021-11-23", "close": 473.1905, "volume": 7765.0}, {"date": "2021-11-24", "close": 480.1904, "volume": 916.0}, {"date": "2021-11-26", "close": 474.5905, "volume": 2470.0}, {"date": "2021-11-29", "close": 480.1904, "volume": 2433.0}, {"date": "2021-11-30", "close": 459.1908, "volume": 3274.0}, {"date": "2021-12-01", "close": 466.1907, "volume": 1978.0}, {"date": "2021-12-02", "close": 456.3909, "volume": 744.0}, {"date": "2021-12-03", "close": 426.9915, "volume": 1857.0}, {"date": "2021-12-06", "close": 449.391, "volume": 1737.0}, {"date": "2021-12-07", "close": 478.7904, "volume": 1789.0}, {"date": "2021-12-08", "close": 499.79, "volume": 3290.0}, {"date": "2021-12-09", "close": 503.9899, "volume": 2448.0}, {"date": "2021-12-10", "close": 489.9902, "volume": 5725.0}, {"date": "2021-12-13", "close": 495.5901, "volume": 3884.0}, {"date": "2021-12-14", "close": 489.9902, "volume": 9793.0}, {"date": "2021-12-15", "close": 523.5895, "volume": 3806.0}, {"date": "2021-12-16", "close": 503.9899, "volume": 4370.0}, {"date": "2021-12-17", "close": 526.3895, "volume": 5470.0}, {"date": "2021-12-20", "close": 541.7892, "volume": 4167.0}, {"date": "2021-12-21", "close": 522.1896, "volume": 3003.0}, {"date": "2021-12-22", "close": 592.1882, "volume": 7829.0}, {"date": "2021-12-23", "close": 540.3892, "volume": 10089.0}, {"date": "2021-12-27", "close": 604.7879, "volume": 15810.0}, {"date": "2021-12-28", "close": 624.3875, "volume": 3747.0}, {"date": "2021-12-29", "close": 638.3872, "volume": 3876.0}, {"date": "2021-12-30", "close": 628.5874, "volume": 14078.0}, {"date": "2021-12-31", "close": 667.7866, "volume": 2490.0}, {"date": "2022-01-03", "close": 736.3853, "volume": 24896.0}, {"date": "2022-01-04", "close": 726.5855, "volume": 13407.0}, {"date": "2022-01-05", "close": 576.7885, "volume": 13142.0}, {"date": "2022-01-06", "close": 586.5883, "volume": 17273.0}, {"date": "2022-01-07", "close": 695.7861, "volume": 21320.0}, {"date": "2022-01-10", "close": 624.3875, "volume": 7505.0}, {"date": "2022-01-11", "close": 615.9877, "volume": 1224.0}, {"date": "2022-01-12", "close": 557.1889, "volume": 2840.0}, {"date": "2022-01-13", "close": 701.386, "volume": 34389.0}, {"date": "2022-01-14", "close": 649.587, "volume": 10474.0}, {"date": "2022-01-18", "close": 641.1872, "volume": 3589.0}, {"date": "2022-01-19", "close": 631.3874, "volume": 4064.0}, {"date": "2022-01-20", "close": 645.3871, "volume": 7954.0}, {"date": "2022-01-21", "close": 643.9871, "volume": 6794.0}, {"date": "2022-01-24", "close": 586.5883, "volume": 6646.0}, {"date": "2022-01-25", "close": 618.7876, "volume": 8395.0}, {"date": "2022-01-26", "close": 534.7893, "volume": 12967.0}, {"date": "2022-01-27", "close": 498.39, "volume": 6016.0}, {"date": "2022-01-28", "close": 550.189, "volume": 8147.0}, {"date": "2022-01-31", "close": 678.9864, "volume": 9106.0}, {"date": "2022-02-01", "close": 732.1854, "volume": 18620.0}, {"date": "2022-02-02", "close": 667.7866, "volume": 6265.0}, {"date": "2022-02-03", "close": 701.386, "volume": 6580.0}, {"date": "2022-02-04", "close": 767.1847, "volume": 6922.0}, {"date": "2022-02-07", "close": 851.183, "volume": 8093.0}, {"date": "2022-02-08", "close": 827.3835, "volume": 2010.0}, {"date": "2022-02-09", "close": 902.9819, "volume": 11008.0}, {"date": "2022-02-10", "close": 888.9822, "volume": 6077.0}, {"date": "2022-02-11", "close": 905.7819, "volume": 4322.0}, {"date": "2022-02-14", "close": 893.1821, "volume": 4929.0}, {"date": "2022-02-15", "close": 860.9828, "volume": 3904.0}, {"date": "2022-02-16", "close": 1038.7792, "volume": 24793.0}, {"date": "2022-02-17", "close": 1003.7799, "volume": 6662.0}, {"date": "2022-02-18", "close": 904.3819, "volume": 9160.0}, {"date": "2022-02-22", "close": 975.7805, "volume": 6321.0}, {"date": "2022-02-23", "close": 993.9801, "volume": 4352.0}, {"date": "2022-02-24", "close": 1096.1781, "volume": 7970.0}, {"date": "2022-02-25", "close": 1070.9786, "volume": 3610.0}, {"date": "2022-02-28", "close": 1044.3791, "volume": 3084.0}, {"date": "2022-03-01", "close": 988.3802, "volume": 3751.0}, {"date": "2022-03-02", "close": 968.7806, "volume": 2133.0}, {"date": "2022-03-03", "close": 964.5807, "volume": 4078.0}, {"date": "2022-03-04", "close": 789.5842, "volume": 6748.0}, {"date": "2022-03-07", "close": 786.7843, "volume": 6023.0}, {"date": "2022-03-08", "close": 859.5828, "volume": 9383.0}, {"date": "2022-03-09", "close": 1040.1792, "volume": 7517.0}, {"date": "2022-03-10", "close": 1017.7796, "volume": 4311.0}, {"date": "2022-03-11", "close": 1115.7777, "volume": 7251.0}, {"date": "2022-03-14", "close": 1062.5787, "volume": 3556.0}, {"date": "2022-03-15", "close": 1041.5792, "volume": 3245.0}, {"date": "2022-03-16", "close": 1321.5736, "volume": 14687.0}, {"date": "2022-03-17", "close": 1433.5713, "volume": 8396.0}, {"date": "2022-03-18", "close": 1245.9751, "volume": 9242.0}, {"date": "2022-03-21", "close": 1273.9745, "volume": 6728.0}, {"date": "2022-03-22", "close": 1268.3746, "volume": 2088.0}, {"date": "2022-03-23", "close": 1280.9744, "volume": 2303.0}, {"date": "2022-03-24", "close": 1544.1691, "volume": 15825.0}, {"date": "2022-03-25", "close": 1614.1677, "volume": 11228.0}, {"date": "2022-03-28", "close": 1665.9667, "volume": 3883.0}, {"date": "2022-03-29", "close": 1735.9653, "volume": 4956.0}, {"date": "2022-03-30", "close": 1812.9637, "volume": 2575.0}, {"date": "2022-03-31", "close": 1962.7607, "volume": 12588.0}, {"date": "2022-04-01", "close": 1730.3654, "volume": 10891.0}, {"date": "2022-04-04", "close": 2095.7581, "volume": 11397.0}, {"date": "2022-04-05", "close": 2379.9524, "volume": 13044.0}, {"date": "2022-04-06", "close": 2521.3496, "volume": 6496.0}, {"date": "2022-04-07", "close": 2769.1446, "volume": 8435.0}, {"date": "2022-04-08", "close": 1770.9646, "volume": 16861.0}, {"date": "2022-04-11", "close": 991.1802, "volume": 20848.0}, {"date": "2022-04-12", "close": 1217.9756, "volume": 15147.0}, {"date": "2022-04-13", "close": 1177.3765, "volume": 10196.0}, {"date": "2022-04-14", "close": 904.3819, "volume": 11208.0}, {"date": "2022-04-18", "close": 898.782, "volume": 4011.0}, {"date": "2022-04-19", "close": 961.7808, "volume": 3497.0}, {"date": "2022-04-20", "close": 908.5818, "volume": 1650.0}, {"date": "2022-04-21", "close": 894.5821, "volume": 1851.0}, {"date": "2022-04-22", "close": 890.3822, "volume": 1702.0}, {"date": "2022-04-25", "close": 816.1837, "volume": 3141.0}, {"date": "2022-04-26", "close": 802.184, "volume": 1729.0}, {"date": "2022-04-27", "close": 824.5835, "volume": 2409.0}, {"date": "2022-04-28", "close": 838.5832, "volume": 1865.0}, {"date": "2022-04-29", "close": 799.384, "volume": 2328.0}, {"date": "2022-05-02", "close": 849.783, "volume": 1024.0}, {"date": "2022-05-03", "close": 870.7826, "volume": 1323.0}, {"date": "2022-05-04", "close": 944.9811, "volume": 1921.0}, {"date": "2022-05-05", "close": 671.9866, "volume": 15210.0}, {"date": "2022-05-06", "close": 593.5881, "volume": 3290.0}, {"date": "2022-05-09", "close": 635.5873, "volume": 3125.0}, {"date": "2022-05-10", "close": 646.7871, "volume": 2645.0}, {"date": "2022-05-11", "close": 601.988, "volume": 2749.0}, {"date": "2022-05-12", "close": 634.1873, "volume": 3673.0}, {"date": "2022-05-13", "close": 659.3868, "volume": 2051.0}, {"date": "2022-05-16", "close": 649.587, "volume": 1952.0}, {"date": "2022-05-17", "close": 663.5867, "volume": 4287.0}, {"date": "2022-05-18", "close": 645.3871, "volume": 2382.0}, {"date": "2022-05-19", "close": 656.5869, "volume": 1286.0}, {"date": "2022-05-20", "close": 653.7869, "volume": 1819.0}, {"date": "2022-05-23", "close": 648.187, "volume": 974.0}, {"date": "2022-05-24", "close": 594.9881, "volume": 2467.0}, {"date": "2022-05-25", "close": 622.9875, "volume": 2891.0}, {"date": "2022-05-26", "close": 642.5871, "volume": 1416.0}, {"date": "2022-05-27", "close": 642.5871, "volume": 1228.0}, {"date": "2022-05-31", "close": 629.9874, "volume": 1512.0}, {"date": "2022-06-01", "close": 625.7875, "volume": 944.0}, {"date": "2022-06-02", "close": 639.7872, "volume": 2176.0}, {"date": "2022-06-03", "close": 611.7878, "volume": 2782.0}, {"date": "2022-06-06", "close": 516.5897, "volume": 3777.0}, {"date": "2022-06-07", "close": 533.3893, "volume": 651.0}, {"date": "2022-06-08", "close": 533.3893, "volume": 1054.0}, {"date": "2022-06-09", "close": 510.9898, "volume": 1240.0}, {"date": "2022-06-10", "close": 495.5901, "volume": 1219.0}, {"date": "2022-06-13", "close": 457.7908, "volume": 2798.0}, {"date": "2022-06-14", "close": 456.3909, "volume": 447.0}, {"date": "2022-06-15", "close": 488.5902, "volume": 492.0}, {"date": "2022-06-16", "close": 475.9905, "volume": 621.0}, {"date": "2022-06-17", "close": 459.1908, "volume": 1064.0}, {"date": "2022-06-21", "close": 471.7906, "volume": 1657.0}, {"date": "2022-06-22", "close": 439.5912, "volume": 1633.0}, {"date": "2022-06-23", "close": 457.7908, "volume": 462.0}, {"date": "2022-06-24", "close": 475.9905, "volume": 1882.0}, {"date": "2022-06-27", "close": 447.991, "volume": 933.0}, {"date": "2022-06-28", "close": 439.5912, "volume": 1192.0}, {"date": "2022-06-29", "close": 417.1917, "volume": 1002.0}, {"date": "2022-06-30", "close": 424.1915, "volume": 328.0}, {"date": "2022-07-01", "close": 433.9913, "volume": 222.0}, {"date": "2022-07-05", "close": 461.9908, "volume": 576.0}, {"date": "2022-07-06", "close": 457.7908, "volume": 1507.0}, {"date": "2022-07-07", "close": 484.3903, "volume": 1479.0}, {"date": "2022-07-08", "close": 494.1901, "volume": 787.0}, {"date": "2022-07-11", "close": 474.5905, "volume": 200.0}, {"date": "2022-07-12", "close": 475.9905, "volume": 168.0}, {"date": "2022-07-13", "close": 482.9903, "volume": 122.0}, {"date": "2022-07-14", "close": 471.7906, "volume": 492.0}, {"date": "2022-07-15", "close": 471.7906, "volume": 229.0}, {"date": "2022-07-18", "close": 498.39, "volume": 530.0}, {"date": "2022-07-19", "close": 538.9892, "volume": 672.0}, {"date": "2022-07-20", "close": 530.5894, "volume": 350.0}, {"date": "2022-07-21", "close": 533.3893, "volume": 387.0}, {"date": "2022-07-22", "close": 509.5898, "volume": 712.0}, {"date": "2022-07-25", "close": 508.1898, "volume": 725.0}, {"date": "2022-07-26", "close": 489.9902, "volume": 162.0}, {"date": "2022-07-27", "close": 503.9899, "volume": 226.0}, {"date": "2022-07-28", "close": 512.3898, "volume": 1614.0}, {"date": "2022-07-29", "close": 494.1901, "volume": 2145.0}, {"date": "2022-08-01", "close": 487.1903, "volume": 443.0}, {"date": "2022-08-02", "close": 478.7904, "volume": 307.0}, {"date": "2022-08-03", "close": 523.5895, "volume": 1047.0}, {"date": "2022-08-04", "close": 481.5904, "volume": 865.0}, {"date": "2022-08-05", "close": 477.3905, "volume": 232.0}, {"date": "2022-08-08", "close": 473.1905, "volume": 232.0}, {"date": "2022-08-09", "close": 442.3912, "volume": 1450.0}, {"date": "2022-08-10", "close": 454.9909, "volume": 340.0}, {"date": "2022-08-11", "close": 463.3907, "volume": 731.0}, {"date": "2022-08-12", "close": 477.3905, "volume": 916.0}, {"date": "2022-08-15", "close": 447.991, "volume": 437.0}, {"date": "2022-08-16", "close": 457.7908, "volume": 752.0}, {"date": "2022-08-17", "close": 452.191, "volume": 108.0}, {"date": "2022-08-18", "close": 472.4905, "volume": 883.0}, {"date": "2022-08-19", "close": 449.391, "volume": 231.0}, {"date": "2022-08-22", "close": 439.5912, "volume": 176.0}, {"date": "2022-08-23", "close": 456.3909, "volume": 1087.0}, {"date": "2022-08-24", "close": 467.5906, "volume": 1988.0}, {"date": "2022-08-25", "close": 449.391, "volume": 1927.0}, {"date": "2022-08-26", "close": 439.5912, "volume": 1623.0}, {"date": "2022-08-29", "close": 438.1912, "volume": 174.0}, {"date": "2022-08-30", "close": 439.5912, "volume": 215.0}, {"date": "2022-08-31", "close": 433.9913, "volume": 142.0}, {"date": "2022-09-01", "close": 424.1915, "volume": 701.0}, {"date": "2022-09-02", "close": 415.7917, "volume": 1176.0}, {"date": "2022-09-06", "close": 383.5923, "volume": 1894.0}, {"date": "2022-09-07", "close": 429.7914, "volume": 2173.0}, {"date": "2022-09-08", "close": 440.9912, "volume": 293.0}, {"date": "2022-09-09", "close": 459.1908, "volume": 1490.0}, {"date": "2022-09-12", "close": 468.9906, "volume": 1961.0}, {"date": "2022-09-13", "close": 432.5913, "volume": 449.0}, {"date": "2022-09-14", "close": 438.1912, "volume": 332.0}, {"date": "2022-09-15", "close": 438.1912, "volume": 729.0}, {"date": "2022-09-16", "close": 394.7921, "volume": 403.0}, {"date": "2022-09-19", "close": 403.1919, "volume": 272.0}, {"date": "2022-09-20", "close": 401.792, "volume": 388.0}, {"date": "2022-09-21", "close": 405.9919, "volume": 416.0}, {"date": "2022-09-22", "close": 417.1917, "volume": 1276.0}, {"date": "2022-09-23", "close": 400.392, "volume": 1404.0}, {"date": "2022-09-26", "close": 347.1931, "volume": 1614.0}, {"date": "2022-09-27", "close": 376.5925, "volume": 2056.0}, {"date": "2022-09-28", "close": 363.9927, "volume": 486.0}, {"date": "2022-09-29", "close": 366.7927, "volume": 360.0}, {"date": "2022-09-30", "close": 349.993, "volume": 634.0}, {"date": "2022-10-03", "close": 366.7927, "volume": 571.0}, {"date": "2022-10-04", "close": 390.5922, "volume": 284.0}, {"date": "2022-10-05", "close": 411.5918, "volume": 3448.0}, {"date": "2022-10-06", "close": 358.4068, "volume": 2430.0}, {"date": "2022-10-07", "close": 320.5936, "volume": 1286.0}, {"date": "2022-10-10", "close": 300.994, "volume": 2484.0}, {"date": "2022-10-11", "close": 306.5939, "volume": 421.0}, {"date": "2022-10-12", "close": 331.7934, "volume": 584.0}, {"date": "2022-10-13", "close": 330.3934, "volume": 142.0}, {"date": "2022-10-14", "close": 295.3941, "volume": 1562.0}, {"date": "2022-10-17", "close": 298.194, "volume": 139.0}, {"date": "2022-10-18", "close": 300.294, "volume": 123.0}, {"date": "2022-10-19", "close": 296.7941, "volume": 203.0}, {"date": "2022-10-20", "close": 284.1943, "volume": 275.0}, {"date": "2022-10-21", "close": 303.7939, "volume": 452.0}, {"date": "2022-10-24", "close": 291.1942, "volume": 359.0}, {"date": "2022-10-25", "close": 299.594, "volume": 349.0}, {"date": "2022-10-26", "close": 306.5939, "volume": 276.0}, {"date": "2022-10-27", "close": 310.7938, "volume": 556.0}, {"date": "2022-10-28", "close": 330.3934, "volume": 7164.0}, {"date": "2022-10-31", "close": 356.9929, "volume": 5535.0}, {"date": "2022-11-01", "close": 351.393, "volume": 3556.0}, {"date": "2022-11-02", "close": 383.5923, "volume": 2934.0}, {"date": "2022-11-03", "close": 379.3924, "volume": 5850.0}, {"date": "2022-11-04", "close": 363.9927, "volume": 5254.0}, {"date": "2022-11-07", "close": 424.1915, "volume": 4797.0}, {"date": "2022-11-08", "close": 368.1926, "volume": 4977.0}, {"date": "2022-11-09", "close": 324.7935, "volume": 1014.0}, {"date": "2022-11-10", "close": 344.3931, "volume": 502.0}, {"date": "2022-11-11", "close": 333.1933, "volume": 345.0}, {"date": "2022-11-14", "close": 349.993, "volume": 426.0}, {"date": "2022-11-15", "close": 359.7928, "volume": 2942.0}, {"date": "2022-11-16", "close": 292.5941, "volume": 25862.0}, {"date": "2022-11-17", "close": 158.1968, "volume": 17686.0}, {"date": "2022-11-18", "close": 139.4232, "volume": 4270.0}, {"date": "2022-11-21", "close": 120.3976, "volume": 2990.0}, {"date": "2022-11-22", "close": 116.1977, "volume": 2021.0}, {"date": "2022-11-23", "close": 114.2517, "volume": 1492.0}, {"date": "2022-11-25", "close": 112.0118, "volume": 414.0}, {"date": "2022-11-28", "close": 117.8916, "volume": 424.0}, {"date": "2022-11-29", "close": 117.4577, "volume": 373.0}, {"date": "2022-11-30", "close": 103.9759, "volume": 908.0}, {"date": "2022-12-01", "close": 106.4119, "volume": 414.0}, {"date": "2022-12-02", "close": 107.6998, "volume": 1950.0}, {"date": "2022-12-05", "close": 108.2318, "volume": 392.0}, {"date": "2022-12-06", "close": 104.9839, "volume": 469.0}, {"date": "2022-12-07", "close": 111.9978, "volume": 346.0}, {"date": "2022-12-08", "close": 116.2117, "volume": 201.0}, {"date": "2022-12-09", "close": 117.2197, "volume": 341.0}, {"date": "2022-12-12", "close": 118.7736, "volume": 222.0}, {"date": "2022-12-13", "close": 116.3797, "volume": 609.0}, {"date": "2022-12-14", "close": 119.0256, "volume": 117.0}, {"date": "2022-12-15", "close": 119.1936, "volume": 1092.0}, {"date": "2022-12-16", "close": 112.7117, "volume": 915.0}, {"date": "2022-12-19", "close": 108.4278, "volume": 274.0}, {"date": "2022-12-20", "close": 99.272, "volume": 398.0}, {"date": "2022-12-21", "close": 76.9985, "volume": 1571.0}, {"date": "2022-12-22", "close": 75.4725, "volume": 342.0}, {"date": "2022-12-23", "close": 75.5985, "volume": 404.0}, {"date": "2022-12-27", "close": 72.7985, "volume": 306.0}, {"date": "2022-12-28", "close": 61.5988, "volume": 836.0}, {"date": "2022-12-29", "close": 56.4886, "volume": 1873.0}, {"date": "2022-12-30", "close": 58.7988, "volume": 580.0}, {"date": "2023-01-03", "close": 55.9989, "volume": 519.0}, {"date": "2023-01-04", "close": 64.6787, "volume": 421.0}, {"date": "2023-01-05", "close": 67.1987, "volume": 301.0}, {"date": "2023-01-06", "close": 72.0986, "volume": 860.0}, {"date": "2023-01-09", "close": 73.5965, "volume": 1676.0}, {"date": "2023-01-10", "close": 80.0015, "volume": 1117.0}, {"date": "2023-01-11", "close": 72.7145, "volume": 2336.0}, {"date": "2023-01-12", "close": 72.9385, "volume": 970.0}, {"date": "2023-01-13", "close": 70.1806, "volume": 1854.0}, {"date": "2023-01-17", "close": 77.1665, "volume": 543.0}, {"date": "2023-01-18", "close": 81.1984, "volume": 592.0}, {"date": "2023-01-19", "close": 82.5983, "volume": 1139.0}, {"date": "2023-01-20", "close": 83.3125, "volume": 696.0}, {"date": "2023-01-23", "close": 90.2841, "volume": 555.0}, {"date": "2023-01-24", "close": 88.3802, "volume": 405.0}, {"date": "2023-01-25", "close": 93.0981, "volume": 151.0}, {"date": "2023-01-26", "close": 93.0981, "volume": 158.0}, {"date": "2023-01-27", "close": 93.0841, "volume": 188.0}, {"date": "2023-01-30", "close": 92.3982, "volume": 269.0}, {"date": "2023-01-31", "close": 92.3842, "volume": 259.0}, {"date": "2023-02-01", "close": 92.6081, "volume": 734.0}, {"date": "2023-02-02", "close": 98.698, "volume": 409.0}, {"date": "2023-02-03", "close": 111.9978, "volume": 5185.0}, {"date": "2023-02-06", "close": 121.2376, "volume": 995.0}, {"date": "2023-02-07", "close": 116.1977, "volume": 239.0}, {"date": "2023-02-08", "close": 116.8837, "volume": 262.0}, {"date": "2023-02-09", "close": 106.3979, "volume": 428.0}, {"date": "2023-02-10", "close": 99.748, "volume": 376.0}, {"date": "2023-02-13", "close": 93.7981, "volume": 374.0}, {"date": "2023-02-14", "close": 96.6121, "volume": 335.0}, {"date": "2023-02-15", "close": 100.798, "volume": 195.0}, {"date": "2023-02-16", "close": 86.7983, "volume": 596.0}, {"date": "2023-02-17", "close": 88.9402, "volume": 151.0}, {"date": "2023-02-21", "close": 96.3041, "volume": 62.0}, {"date": "2023-02-22", "close": 100.798, "volume": 846.0}, {"date": "2023-02-23", "close": 96.2621, "volume": 49.0}, {"date": "2023-02-24", "close": 84.0823, "volume": 196.0}, {"date": "2023-02-27", "close": 86.8123, "volume": 53.0}, {"date": "2023-02-28", "close": 84.0263, "volume": 208.0}, {"date": "2023-03-01", "close": 86.4623, "volume": 173.0}, {"date": "2023-03-02", "close": 81.1984, "volume": 216.0}, {"date": "2023-03-03", "close": 83.4663, "volume": 81.0}, {"date": "2023-03-06", "close": 82.5983, "volume": 89.0}, {"date": "2023-03-07", "close": 83.9985, "volume": 20.0}, {"date": "2023-03-08", "close": 90.9982, "volume": 777.0}, {"date": "2023-03-09", "close": 92.3982, "volume": 217.0}, {"date": "2023-03-10", "close": 79.7984, "volume": 488.0}, {"date": "2023-03-13", "close": 79.7984, "volume": 118.0}, {"date": "2023-03-14", "close": 81.8984, "volume": 217.0}, {"date": "2023-03-15", "close": 79.7144, "volume": 390.0}, {"date": "2023-03-16", "close": 74.1985, "volume": 95.0}, {"date": "2023-03-17", "close": 79.1824, "volume": 31.0}, {"date": "2023-03-20", "close": 79.7984, "volume": 98.0}, {"date": "2023-03-21", "close": 78.3984, "volume": 160.0}, {"date": "2023-03-22", "close": 86.5883, "volume": 91.0}, {"date": "2023-03-23", "close": 84.8523, "volume": 852.0}, {"date": "2023-03-24", "close": 83.9983, "volume": 289.0}, {"date": "2023-03-27", "close": 92.3982, "volume": 450.0}, {"date": "2023-03-28", "close": 97.1301, "volume": 118.0}, {"date": "2023-03-29", "close": 100.84, "volume": 224.0}, {"date": "2023-03-30", "close": 102.198, "volume": 240.0}, {"date": "2023-03-31", "close": 95.1981, "volume": 83.0}, {"date": "2023-04-03", "close": 99.342, "volume": 212.0}, {"date": "2023-04-04", "close": 96.5981, "volume": 143.0}, {"date": "2023-04-05", "close": 98.012, "volume": 123.0}, {"date": "2023-04-06", "close": 97.998, "volume": 256.0}, {"date": "2023-04-10", "close": 97.998, "volume": 102.0}, {"date": "2023-04-11", "close": 96.5561, "volume": 24.0}, {"date": "2023-04-12", "close": 95.8841, "volume": 57.0}, {"date": "2023-04-13", "close": 99.37, "volume": 249.0}, {"date": "2023-04-14", "close": 100.77, "volume": 48.0}, {"date": "2023-04-17", "close": 101.806, "volume": 117.0}, {"date": "2023-04-18", "close": 103.2199, "volume": 11.0}, {"date": "2023-04-19", "close": 99.398, "volume": 4.0}, {"date": "2023-04-20", "close": 92.3982, "volume": 130.0}, {"date": "2023-04-21", "close": 92.3982, "volume": 32.0}, {"date": "2023-04-24", "close": 88.1984, "volume": 260.0}, {"date": "2023-04-25", "close": 88.2122, "volume": 21.0}, {"date": "2023-04-26", "close": 89.6122, "volume": 58.0}, {"date": "2023-04-27", "close": 80.6664, "volume": 577.0}, {"date": "2023-04-28", "close": 80.6384, "volume": 148.0}, {"date": "2023-05-01", "close": 82.5983, "volume": 42.0}, {"date": "2023-05-02", "close": 83.5783, "volume": 113.0}, {"date": "2023-05-03", "close": 86.7703, "volume": 28.0}, {"date": "2023-05-04", "close": 78.4124, "volume": 69.0}, {"date": "2023-05-05", "close": 76.3405, "volume": 111.0}, {"date": "2023-05-08", "close": 75.5985, "volume": 150.0}, {"date": "2023-05-09", "close": 77.2645, "volume": 14.0}, {"date": "2023-05-10", "close": 75.6125, "volume": 79.0}, {"date": "2023-05-11", "close": 75.2485, "volume": 32.0}, {"date": "2023-05-12", "close": 74.9265, "volume": 21.0}, {"date": "2023-05-15", "close": 75.5985, "volume": 59.0}, {"date": "2023-05-16", "close": 74.0025, "volume": 48.0}, {"date": "2023-05-17", "close": 75.5845, "volume": 56.0}, {"date": "2023-05-18", "close": 74.1985, "volume": 20.0}, {"date": "2023-05-19", "close": 74.3385, "volume": 16.0}, {"date": "2023-05-22", "close": 75.5985, "volume": 72.0}, {"date": "2023-05-23", "close": 74.1985, "volume": 70.0}, {"date": "2023-05-24", "close": 74.2265, "volume": 11.0}, {"date": "2023-05-25", "close": 75.5845, "volume": 31.0}, {"date": "2023-05-26", "close": 72.8125, "volume": 23.0}, {"date": "2023-05-30", "close": 73.5125, "volume": 32.0}, {"date": "2023-05-31", "close": 71.3986, "volume": 34.0}, {"date": "2023-06-01", "close": 65.7987, "volume": 95.0}, {"date": "2023-06-02", "close": 67.0727, "volume": 20.0}, {"date": "2023-06-05", "close": 68.5986, "volume": 19.0}, {"date": "2023-06-06", "close": 62.9987, "volume": 452.0}, {"date": "2023-06-07", "close": 64.7767, "volume": 44.0}, {"date": "2023-06-08", "close": 67.0587, "volume": 98.0}, {"date": "2023-06-09", "close": 68.5706, "volume": 91.0}, {"date": "2023-06-12", "close": 63.6917, "volume": 55.0}, {"date": "2023-06-13", "close": 69.9986, "volume": 15031.0}, {"date": "2023-06-14", "close": 62.9987, "volume": 4811.0}, {"date": "2023-06-15", "close": 64.3987, "volume": 666.0}, {"date": "2023-06-16", "close": 64.2587, "volume": 704.0}, {"date": "2023-06-20", "close": 61.8368, "volume": 112.0}, {"date": "2023-06-21", "close": 71.3846, "volume": 535.0}, {"date": "2023-06-22", "close": 74.8985, "volume": 242.0}, {"date": "2023-06-23", "close": 72.6585, "volume": 152.0}, {"date": "2023-06-26", "close": 71.0206, "volume": 109.0}, {"date": "2023-06-27", "close": 76.9985, "volume": 437.0}, {"date": "2023-06-28", "close": 72.7845, "volume": 79.0}, {"date": "2023-06-29", "close": 70.6986, "volume": 314.0}, {"date": "2023-06-30", "close": 68.9346, "volume": 151.0}, {"date": "2023-07-03", "close": 65.8127, "volume": 110.0}, {"date": "2023-07-05", "close": 66.9327, "volume": 99.0}, {"date": "2023-07-06", "close": 68.5986, "volume": 278.0}, {"date": "2023-07-07", "close": 72.7985, "volume": 481.0}, {"date": "2023-07-10", "close": 74.8285, "volume": 185.0}, {"date": "2023-07-11", "close": 74.6465, "volume": 75.0}, {"date": "2023-07-12", "close": 71.1186, "volume": 34.0}, {"date": "2023-07-13", "close": 72.6585, "volume": 55.0}, {"date": "2023-07-14", "close": 68.5986, "volume": 195.0}, {"date": "2023-07-17", "close": 69.2986, "volume": 27.0}, {"date": "2023-07-18", "close": 67.7726, "volume": 329.0}, {"date": "2023-07-19", "close": 65.0987, "volume": 46.0}, {"date": "2023-07-20", "close": 66.0647, "volume": 106.0}, {"date": "2023-07-21", "close": 69.1586, "volume": 460.0}, {"date": "2023-07-24", "close": 67.0587, "volume": 1217.0}, {"date": "2023-07-25", "close": 60.2128, "volume": 161.0}, {"date": "2023-07-26", "close": 65.1127, "volume": 254.0}, {"date": "2023-07-27", "close": 67.0587, "volume": 598.0}, {"date": "2023-07-28", "close": 63.3067, "volume": 215.0}, {"date": "2023-07-31", "close": 62.5227, "volume": 128.0}, {"date": "2023-08-01", "close": 62.9847, "volume": 255.0}, {"date": "2023-08-02", "close": 61.6129, "volume": 129.0}, {"date": "2023-08-03", "close": 64.9587, "volume": 36.0}, {"date": "2023-08-04", "close": 65.0847, "volume": 44.0}, {"date": "2023-08-07", "close": 61.5988, "volume": 126.0}, {"date": "2023-08-08", "close": 64.3987, "volume": 40.0}, {"date": "2023-08-09", "close": 67.4787, "volume": 1421.0}, {"date": "2023-08-10", "close": 74.2685, "volume": 1125.0}, {"date": "2023-08-11", "close": 78.2584, "volume": 636.0}, {"date": "2023-08-14", "close": 75.5985, "volume": 137.0}, {"date": "2023-08-15", "close": 71.0486, "volume": 87.0}, {"date": "2023-08-16", "close": 69.9986, "volume": 40.0}, {"date": "2023-08-17", "close": 69.9986, "volume": 51.0}, {"date": "2023-08-18", "close": 64.1306, "volume": 57.0}, {"date": "2023-08-21", "close": 64.3987, "volume": 49.0}, {"date": "2023-08-22", "close": 67.1847, "volume": 91.0}, {"date": "2023-08-23", "close": 65.8407, "volume": 133.0}, {"date": "2023-08-24", "close": 67.1987, "volume": 15.0}, {"date": "2023-08-25", "close": 67.0587, "volume": 112.0}, {"date": "2023-08-28", "close": 64.3987, "volume": 36.0}, {"date": "2023-08-29", "close": 66.6387, "volume": 37.0}, {"date": "2023-08-30", "close": 67.1987, "volume": 34.0}, {"date": "2023-08-31", "close": 66.5757, "volume": 91.0}, {"date": "2023-09-01", "close": 67.9406, "volume": 108.0}, {"date": "2023-09-05", "close": 71.1186, "volume": 156.0}, {"date": "2023-09-06", "close": 73.0785, "volume": 64.0}, {"date": "2023-09-07", "close": 75.5985, "volume": 259.0}, {"date": "2023-09-08", "close": 73.7785, "volume": 85.0}, {"date": "2023-09-11", "close": 73.7925, "volume": 58.0}, {"date": "2023-09-12", "close": 76.5365, "volume": 140.0}, {"date": "2023-09-13", "close": 78.0904, "volume": 162.0}, {"date": "2023-09-14", "close": 82.5983, "volume": 362.0}, {"date": "2023-09-15", "close": 77.5444, "volume": 156.0}, {"date": "2023-09-18", "close": 79.7984, "volume": 88.0}, {"date": "2023-09-19", "close": 79.7984, "volume": 40.0}, {"date": "2023-09-20", "close": 80.8484, "volume": 311.0}, {"date": "2023-09-21", "close": 89.4582, "volume": 346.0}, {"date": "2023-09-22", "close": 90.9982, "volume": 91.0}, {"date": "2023-09-25", "close": 77.1385, "volume": 234.0}, {"date": "2023-09-26", "close": 80.4984, "volume": 107.0}, {"date": "2023-09-27", "close": 71.4966, "volume": 113.0}, {"date": "2023-09-28", "close": 72.7985, "volume": 39.0}, {"date": "2023-09-29", "close": 73.6385, "volume": 81.0}, {"date": "2023-10-02", "close": 71.9236, "volume": 111.0}, {"date": "2023-10-03", "close": 72.0986, "volume": 98.0}, {"date": "2023-10-04", "close": 72.3926, "volume": 111.0}, {"date": "2023-10-05", "close": 72.7985, "volume": 119.0}, {"date": "2023-10-06", "close": 81.1984, "volume": 181.0}, {"date": "2023-10-09", "close": 78.3984, "volume": 651.0}, {"date": "2023-10-10", "close": 75.8785, "volume": 69.0}, {"date": "2023-10-11", "close": 77.07, "volume": 191.0}, {"date": "2023-10-12", "close": 76.9985, "volume": 98.0}, {"date": "2023-10-13", "close": 76.9985, "volume": 59.0}, {"date": "2023-10-16", "close": 75.5985, "volume": 184.0}, {"date": "2023-10-17", "close": 76.9985, "volume": 30.0}, {"date": "2023-10-18", "close": 75.5985, "volume": 151.0}, {"date": "2023-10-19", "close": 72.9805, "volume": 49.0}, {"date": "2023-10-20", "close": 75.5845, "volume": 61.0}, {"date": "2023-10-23", "close": 72.8125, "volume": 249.0}, {"date": "2023-10-24", "close": 75.1785, "volume": 88.0}, {"date": "2023-10-25", "close": 74.1985, "volume": 86.0}, {"date": "2023-10-26", "close": 65.5187, "volume": 241.0}, {"date": "2023-10-27", "close": 72.7985, "volume": 277.0}, {"date": "2023-10-30", "close": 75.4445, "volume": 72.0}, {"date": "2023-10-31", "close": 74.1705, "volume": 33.0}, {"date": "2023-11-01", "close": 71.9586, "volume": 54.0}, {"date": "2023-11-02", "close": 72.0986, "volume": 29.0}, {"date": "2023-11-03", "close": 68.0528, "volume": 88.0}, {"date": "2023-11-06", "close": 63.0127, "volume": 170.0}, {"date": "2023-11-07", "close": 71.1466, "volume": 240.0}, {"date": "2023-11-08", "close": 72.5465, "volume": 25.0}, {"date": "2023-11-09", "close": 69.9006, "volume": 159.0}, {"date": "2023-11-10", "close": 71.5386, "volume": 7.0}, {"date": "2023-11-13", "close": 71.3986, "volume": 29.0}, {"date": "2023-11-14", "close": 70.0126, "volume": 35.0}, {"date": "2023-11-15", "close": 69.9986, "volume": 89.0}, {"date": "2023-11-16", "close": 72.1826, "volume": 25.0}, {"date": "2023-11-17", "close": 68.5986, "volume": 75.0}, {"date": "2023-11-20", "close": 69.9986, "volume": 18.0}, {"date": "2023-11-21", "close": 66.3587, "volume": 120.0}, {"date": "2023-11-22", "close": 72.3086, "volume": 20.0}, {"date": "2023-11-24", "close": 67.3387, "volume": 63.0}, {"date": "2023-11-27", "close": 70.0126, "volume": 84.0}, {"date": "2023-11-28", "close": 58.9668, "volume": 728.0}, {"date": "2023-11-29", "close": 60.2128, "volume": 440.0}, {"date": "2023-11-30", "close": 69.9986, "volume": 504.0}, {"date": "2023-12-01", "close": 67.6186, "volume": 301.0}, {"date": "2023-12-04", "close": 73.5825, "volume": 520.0}, {"date": "2023-12-05", "close": 72.7985, "volume": 93.0}, {"date": "2023-12-06", "close": 74.0585, "volume": 66.0}, {"date": "2023-12-07", "close": 72.0986, "volume": 94.0}, {"date": "2023-12-08", "close": 75.5985, "volume": 32.0}, {"date": "2023-12-11", "close": 71.3986, "volume": 330.0}, {"date": "2023-12-12", "close": 70.1386, "volume": 31.0}, {"date": "2023-12-13", "close": 72.4557, "volume": 42.0}, {"date": "2023-12-14", "close": 72.7985, "volume": 45.0}, {"date": "2023-12-15", "close": 69.9986, "volume": 29.0}, {"date": "2023-12-18", "close": 71.6786, "volume": 199.0}, {"date": "2023-12-19", "close": 71.3986, "volume": 139.0}, {"date": "2023-12-20", "close": 72.7705, "volume": 126.0}, {"date": "2023-12-21", "close": 72.6445, "volume": 29.0}, {"date": "2023-12-22", "close": 71.3986, "volume": 77.0}, {"date": "2023-12-26", "close": 74.1985, "volume": 55.0}, {"date": "2023-12-27", "close": 69.9986, "volume": 95.0}, {"date": "2023-12-28", "close": 69.9986, "volume": 187.0}, {"date": "2023-12-29", "close": 75.5985, "volume": 132.0}, {"date": "2024-01-02", "close": 78.3844, "volume": 93.0}, {"date": "2024-01-03", "close": 81.1844, "volume": 205.0}, {"date": "2024-01-04", "close": 74.1985, "volume": 251.0}, {"date": "2024-01-05", "close": 80.1484, "volume": 357.0}, {"date": "2024-01-08", "close": 79.3644, "volume": 174.0}, {"date": "2024-01-09", "close": 78.5384, "volume": 105.0}, {"date": "2024-01-10", "close": 79.7844, "volume": 401.0}, {"date": "2024-01-11", "close": 73.2885, "volume": 216.0}, {"date": "2024-01-12", "close": 73.2885, "volume": 38.0}, {"date": "2024-01-16", "close": 75.4585, "volume": 98.0}, {"date": "2024-01-17", "close": 76.7605, "volume": 64.0}, {"date": "2024-01-18", "close": 72.9385, "volume": 39.0}, {"date": "2024-01-19", "close": 77.0685, "volume": 79.0}, {"date": "2024-01-22", "close": 76.9985, "volume": 102.0}, {"date": "2024-01-23", "close": 75.6125, "volume": 64.0}, {"date": "2024-01-24", "close": 75.6265, "volume": 41.0}, {"date": "2024-01-25", "close": 76.6205, "volume": 39.0}, {"date": "2024-01-26", "close": 75.5985, "volume": 37.0}, {"date": "2024-01-29", "close": 78.2584, "volume": 97.0}, {"date": "2024-01-30", "close": 86.6443, "volume": 340.0}, {"date": "2024-01-31", "close": 84.6983, "volume": 620.0}, {"date": "2024-02-01", "close": 86.1263, "volume": 471.0}, {"date": "2024-02-02", "close": 82.5983, "volume": 337.0}, {"date": "2024-02-05", "close": 76.9845, "volume": 303.0}, {"date": "2024-02-06", "close": 74.4785, "volume": 179.0}, {"date": "2024-02-07", "close": 70.1386, "volume": 379.0}, {"date": "2024-02-08", "close": 69.9986, "volume": 787.0}, {"date": "2024-02-09", "close": 64.2447, "volume": 1167.0}, {"date": "2024-02-12", "close": 52.499, "volume": 3978.0}, {"date": "2024-02-13", "close": 48.719, "volume": 996.0}, {"date": "2024-02-14", "close": 42.2456, "volume": 2432.0}, {"date": "2024-02-15", "close": 45.4991, "volume": 1338.0}, {"date": "2024-02-16", "close": 45.4991, "volume": 5076.0}, {"date": "2024-02-20", "close": 44.0991, "volume": 1206.0}, {"date": "2024-02-21", "close": 45.0791, "volume": 337.0}, {"date": "2024-02-22", "close": 42.4108, "volume": 1618.0}, {"date": "2024-02-23", "close": 39.6192, "volume": 1005.0}, {"date": "2024-02-26", "close": 39.1992, "volume": 476.0}, {"date": "2024-02-27", "close": 35.4193, "volume": 891.0}, {"date": "2024-02-28", "close": 31.2194, "volume": 1865.0}, {"date": "2024-02-29", "close": 28.6994, "volume": 263.0}, {"date": "2024-03-01", "close": 28.5594, "volume": 1433.0}, {"date": "2024-03-04", "close": 32.3394, "volume": 2171.0}, {"date": "2024-03-05", "close": 32.4094, "volume": 618.0}, {"date": "2024-03-06", "close": 32.6193, "volume": 792.0}, {"date": "2024-03-07", "close": 37.2393, "volume": 1564.0}, {"date": "2024-03-08", "close": 39.4792, "volume": 997.0}, {"date": "2024-03-11", "close": 43.3991, "volume": 60790.0}, {"date": "2024-03-12", "close": 58.2388, "volume": 1694975.0}, {"date": "2024-03-13", "close": 59.2188, "volume": 38105.0}, {"date": "2024-03-14", "close": 55.0189, "volume": 11862.0}, {"date": "2024-03-15", "close": 53.3389, "volume": 6201.0}, {"date": "2024-03-18", "close": 61.4588, "volume": 7485.0}, {"date": "2024-03-19", "close": 66.3587, "volume": 5029.0}, {"date": "2024-03-20", "close": 64.9587, "volume": 5235.0}, {"date": "2024-03-21", "close": 63.6987, "volume": 3959.0}, {"date": "2024-03-22", "close": 64.3987, "volume": 1131.0}, {"date": "2024-03-25", "close": 64.1187, "volume": 1586.0}, {"date": "2024-03-26", "close": 66.9187, "volume": 1570.0}, {"date": "2024-03-27", "close": 66.6387, "volume": 2027.0}, {"date": "2024-03-28", "close": 71.3986, "volume": 1631.0}, {"date": "2024-04-01", "close": 74.1985, "volume": 1609.0}, {"date": "2024-04-02", "close": 68.4586, "volume": 1092.0}, {"date": "2024-04-03", "close": 67.3387, "volume": 423.0}, {"date": "2024-04-04", "close": 71.3986, "volume": 707.0}, {"date": "2024-04-05", "close": 68.1786, "volume": 334.0}, {"date": "2024-04-08", "close": 70.5586, "volume": 1208.0}, {"date": "2024-04-09", "close": 68.8786, "volume": 412.0}, {"date": "2024-04-10", "close": 67.4787, "volume": 8241.0}, {"date": "2024-04-11", "close": 67.2001, "volume": 1912.0}, {"date": "2024-04-12", "close": 62.8671, "volume": 1153.0}, {"date": "2024-04-15", "close": 61.7388, "volume": 951.0}, {"date": "2024-04-16", "close": 62.2988, "volume": 274.0}, {"date": "2024-04-17", "close": 61.7388, "volume": 339.0}, {"date": "2024-04-18", "close": 61.7388, "volume": 285.0}, {"date": "2024-04-19", "close": 66.7787, "volume": 446.0}, {"date": "2024-04-22", "close": 65.7987, "volume": 316.0}, {"date": "2024-04-23", "close": 65.0987, "volume": 520.0}, {"date": "2024-04-24", "close": 63.8387, "volume": 101.0}, {"date": "2024-04-25", "close": 67.3387, "volume": 369.0}, {"date": "2024-04-26", "close": 65.5187, "volume": 298.0}, {"date": "2024-04-29", "close": 65.3787, "volume": 365.0}, {"date": "2024-04-30", "close": 66.4987, "volume": 311.0}, {"date": "2024-05-01", "close": 65.9387, "volume": 148.0}, {"date": "2024-05-02", "close": 66.4987, "volume": 383.0}, {"date": "2024-05-03", "close": 65.9387, "volume": 572.0}, {"date": "2024-05-06", "close": 63.3487, "volume": 696.0}, {"date": "2024-05-07", "close": 65.7987, "volume": 213.0}, {"date": "2024-05-08", "close": 65.1211, "volume": 53.0}, {"date": "2024-05-09", "close": 64.6787, "volume": 220.0}, {"date": "2024-05-10", "close": 65.7987, "volume": 94.0}, {"date": "2024-05-13", "close": 63.1387, "volume": 100.0}, {"date": "2024-05-14", "close": 64.3987, "volume": 340.0}, {"date": "2024-05-15", "close": 64.3427, "volume": 211.0}, {"date": "2024-05-16", "close": 64.1187, "volume": 193.0}, {"date": "2024-05-17", "close": 64.6787, "volume": 61.0}, {"date": "2024-05-20", "close": 64.9601, "volume": 232.0}, {"date": "2024-05-21", "close": 62.2988, "volume": 53.0}, {"date": "2024-05-22", "close": 64.3973, "volume": 73.0}, {"date": "2024-05-23", "close": 51.799, "volume": 1604.0}, {"date": "2024-05-24", "close": 65.4529, "volume": 2802.0}, {"date": "2024-05-28", "close": 64.3497, "volume": 216.0}, {"date": "2024-05-29", "close": 61.3188, "volume": 104.0}, {"date": "2024-05-30", "close": 61.085, "volume": 50.0}, {"date": "2024-05-31", "close": 61.085, "volume": null}, {"date": "2024-06-03", "close": 60.6188, "volume": 124.0}, {"date": "2024-06-04", "close": 60.3388, "volume": 365.0}, {"date": "2024-06-05", "close": 60.3388, "volume": null}, {"date": "2024-06-06", "close": 59.5926, "volume": 176.0}, {"date": "2024-06-07", "close": 57.5388, "volume": 619.0}, {"date": "2024-06-10", "close": 67.1987, "volume": 580.0}, {"date": "2024-06-11", "close": 65.2947, "volume": 786.0}, {"date": "2024-06-12", "close": 71.3986, "volume": 610.0}, {"date": "2024-06-13", "close": 71.8186, "volume": 1275.0}, {"date": "2024-06-14", "close": 68.0386, "volume": 292.0}, {"date": "2024-06-17", "close": 65.9387, "volume": 545.0}, {"date": "2024-06-18", "close": 68.0386, "volume": 395.0}, {"date": "2024-06-20", "close": 69.4386, "volume": 310.0}, {"date": "2024-06-21", "close": 63.4187, "volume": 4352.0}, {"date": "2024-06-24", "close": 60.1988, "volume": 461.0}, {"date": "2024-06-25", "close": 69.4386, "volume": 3012.0}, {"date": "2024-06-26", "close": 70.4186, "volume": 18751.0}, {"date": "2024-06-27", "close": 72.7985, "volume": 34558.0}, {"date": "2024-06-28", "close": 69.7186, "volume": 10991.0}, {"date": "2024-07-01", "close": 76.0185, "volume": 17562.0}, {"date": "2024-07-02", "close": 71.8186, "volume": 8588.0}, {"date": "2024-07-03", "close": 73.7785, "volume": 3715.0}, {"date": "2024-07-05", "close": 70.8386, "volume": 558.0}, {"date": "2024-07-08", "close": 71.3986, "volume": 1241.0}, {"date": "2024-07-09", "close": 66.7801, "volume": 315.0}, {"date": "2024-07-10", "close": 67.1987, "volume": 306.0}, {"date": "2024-07-11", "close": 68.5986, "volume": 301.0}, {"date": "2024-07-12", "close": 68.0386, "volume": 475.0}, {"date": "2024-07-15", "close": 68.7386, "volume": 550.0}, {"date": "2024-07-16", "close": 67.9154, "volume": 564.0}, {"date": "2024-07-17", "close": 67.7586, "volume": 50.0}, {"date": "2024-07-18", "close": 69.4386, "volume": 40.0}, {"date": "2024-07-19", "close": 71.3986, "volume": 227.0}, {"date": "2024-07-22", "close": 68.8576, "volume": 45.0}, {"date": "2024-07-23", "close": 70.6986, "volume": 51.0}, {"date": "2024-07-24", "close": 67.4787, "volume": 484.0}, {"date": "2024-07-25", "close": 59.3308, "volume": 674.0}, {"date": "2024-07-26", "close": 56.1389, "volume": 440.0}, {"date": "2024-07-29", "close": 56.9789, "volume": 245.0}, {"date": "2024-07-30", "close": 59.3378, "volume": 169.0}, {"date": "2024-07-31", "close": 55.9989, "volume": 155.0}, {"date": "2024-08-01", "close": 53.1989, "volume": 224.0}, {"date": "2024-08-02", "close": 54.3189, "volume": 109.0}, {"date": "2024-08-05", "close": 44.0991, "volume": 384.0}, {"date": "2024-08-06", "close": 46.0255, "volume": 206.0}, {"date": "2024-08-07", "close": 41.7192, "volume": 156.0}, {"date": "2024-08-08", "close": 40.6272, "volume": 628.0}, {"date": "2024-08-09", "close": 41.1592, "volume": 307.0}, {"date": "2024-08-12", "close": 46.1991, "volume": 418.0}, {"date": "2024-08-13", "close": 45.3591, "volume": 468.0}, {"date": "2024-08-14", "close": 41.8592, "volume": 232.0}, {"date": "2024-08-15", "close": 40.9422, "volume": 1135.0}, {"date": "2024-08-16", "close": 40.9422, "volume": null}, {"date": "2024-08-19", "close": 38.8996, "volume": 404.0}, {"date": "2024-08-20", "close": 38.9192, "volume": 338.0}, {"date": "2024-08-21", "close": 47.7754, "volume": 2516.0}, {"date": "2024-08-22", "close": 55.1589, "volume": 2678.0}, {"date": "2024-08-23", "close": 61.6688, "volume": 30582.0}, {"date": "2024-08-26", "close": 62.1588, "volume": 13740.0}, {"date": "2024-08-27", "close": 60.3388, "volume": 492.0}, {"date": "2024-08-28", "close": 60.4788, "volume": 228.0}, {"date": "2024-08-29", "close": 82.0384, "volume": 266767.0}, {"date": "2024-08-30", "close": 88.1982, "volume": 49599.0}, {"date": "2024-09-03", "close": 95.3381, "volume": 14577.0}, {"date": "2024-09-04", "close": 94.2181, "volume": 23395.0}, {"date": "2024-09-05", "close": 34.7193, "volume": 182161.0}, {"date": "2024-09-06", "close": 32.1994, "volume": 78003.0}, {"date": "2024-09-09", "close": 35.6993, "volume": 20676.0}, {"date": "2024-09-10", "close": 24.2195, "volume": 32824.0}, {"date": "2024-09-11", "close": 23.2395, "volume": 9814.0}, {"date": "2024-09-12", "close": 22.1196, "volume": 6991.0}, {"date": "2024-09-13", "close": 22.5395, "volume": 8913.0}, {"date": "2024-09-16", "close": 20.4396, "volume": 6882.0}, {"date": "2024-09-17", "close": 21.7472, "volume": 3706.0}, {"date": "2024-09-18", "close": 29.3994, "volume": 65848.0}, {"date": "2024-09-19", "close": 23.9395, "volume": 29971.0}, {"date": "2024-09-20", "close": 24.2195, "volume": 5404.0}, {"date": "2024-09-23", "close": 23.0995, "volume": 3793.0}, {"date": "2024-09-24", "close": 20.4396, "volume": 26285.0}, {"date": "2024-09-25", "close": 18.7596, "volume": 5467.0}, {"date": "2024-09-26", "close": 19.0396, "volume": 7672.0}, {"date": "2024-09-27", "close": 22.5395, "volume": 35425.0}, {"date": "2024-09-30", "close": 21.6996, "volume": 5991.0}, {"date": "2024-10-01", "close": 21.5596, "volume": 3441.0}, {"date": "2024-10-02", "close": 24.4995, "volume": 7073.0}, {"date": "2024-10-03", "close": 21.9796, "volume": 3954.0}, {"date": "2024-10-04", "close": 23.2395, "volume": 1649.0}, {"date": "2024-10-07", "close": 23.9395, "volume": 1761.0}, {"date": "2024-10-08", "close": 23.5195, "volume": 1799.0}, {"date": "2024-10-09", "close": 23.3795, "volume": 1104.0}, {"date": "2024-10-10", "close": 23.5195, "volume": 534.0}, {"date": "2024-10-11", "close": 23.0995, "volume": 1925.0}, {"date": "2024-10-14", "close": 22.8377, "volume": 1214.0}, {"date": "2024-10-15", "close": 21.2796, "volume": 5104.0}, {"date": "2024-10-16", "close": 22.2596, "volume": 1731.0}, {"date": "2024-10-17", "close": 22.9595, "volume": 2720.0}, {"date": "2024-10-18", "close": 22.9595, "volume": 344.0}, {"date": "2024-10-21", "close": 22.8195, "volume": 1880.0}, {"date": "2024-10-22", "close": 23.7995, "volume": 2300.0}, {"date": "2024-10-23", "close": 23.2395, "volume": 2479.0}, {"date": "2024-10-24", "close": 22.3996, "volume": 1374.0}, {"date": "2024-10-25", "close": 22.9595, "volume": 2134.0}, {"date": "2024-10-28", "close": 23.6595, "volume": 985.0}, {"date": "2024-10-29", "close": 24.2195, "volume": 2599.0}, {"date": "2024-10-30", "close": 23.9395, "volume": 959.0}, {"date": "2024-10-31", "close": 23.3795, "volume": 1120.0}, {"date": "2024-11-01", "close": 23.0995, "volume": 2496.0}, {"date": "2024-11-04", "close": 22.1196, "volume": 3095.0}, {"date": "2024-11-05", "close": 23.0995, "volume": 533.0}, {"date": "2024-11-06", "close": 24.1495, "volume": 448.0}, {"date": "2024-11-07", "close": 24.4295, "volume": 973.0}, {"date": "2024-11-08", "close": 23.5195, "volume": 216.0}, {"date": "2024-11-11", "close": 24.3595, "volume": 2621.0}, {"date": "2024-11-12", "close": 24.6395, "volume": 2675.0}, {"date": "2024-11-13", "close": 28.9794, "volume": 8340.0}, {"date": "2024-11-14", "close": 30.3794, "volume": 4343.0}, {"date": "2024-11-15", "close": 24.7795, "volume": 8821.0}, {"date": "2024-11-18", "close": 22.8195, "volume": 3824.0}, {"date": "2024-11-19", "close": 22.9595, "volume": 2173.0}, {"date": "2024-11-20", "close": 22.2596, "volume": 3171.0}, {"date": "2024-11-21", "close": 20.9996, "volume": 1950.0}, {"date": "2024-11-22", "close": 22.5395, "volume": 948.0}, {"date": "2024-11-25", "close": 23.2395, "volume": 990.0}, {"date": "2024-11-26", "close": 23.3795, "volume": 648.0}, {"date": "2024-11-27", "close": 23.2395, "volume": 495.0}, {"date": "2024-11-29", "close": 22.3996, "volume": 1811.0}, {"date": "2024-12-02", "close": 21.9796, "volume": 3143.0}, {"date": "2024-12-03", "close": 23.6595, "volume": 1235.0}, {"date": "2024-12-04", "close": 22.5395, "volume": 1380.0}, {"date": "2024-12-05", "close": 21.8396, "volume": 963.0}, {"date": "2024-12-06", "close": 21.9796, "volume": 559.0}, {"date": "2024-12-09", "close": 22.5395, "volume": 945.0}, {"date": "2024-12-10", "close": 23.6595, "volume": 1035.0}, {"date": "2024-12-11", "close": 22.6795, "volume": 246.0}, {"date": "2024-12-12", "close": 22.9595, "volume": 685.0}, {"date": "2024-12-13", "close": 22.9595, "volume": 462.0}, {"date": "2024-12-16", "close": 23.2073, "volume": 1451.0}, {"date": "2024-12-17", "close": 22.9735, "volume": 683.0}, {"date": "2024-12-18", "close": 22.1196, "volume": 475.0}, {"date": "2024-12-19", "close": 22.1196, "volume": 808.0}, {"date": "2024-12-20", "close": 21.6996, "volume": 1333.0}, {"date": "2024-12-23", "close": 20.5796, "volume": 650.0}, {"date": "2024-12-24", "close": 20.8596, "volume": 264.0}, {"date": "2024-12-26", "close": 20.2996, "volume": 654.0}, {"date": "2024-12-27", "close": 21.6996, "volume": 1365.0}, {"date": "2024-12-30", "close": 22.5395, "volume": 6297.0}, {"date": "2024-12-31", "close": 22.6795, "volume": 3837.0}, {"date": "2025-01-02", "close": 26.1795, "volume": 8685.0}, {"date": "2025-01-03", "close": 28.5594, "volume": 5399.0}, {"date": "2025-01-06", "close": 32.6193, "volume": 10115.0}, {"date": "2025-01-07", "close": 31.9194, "volume": 4981.0}, {"date": "2025-01-08", "close": 28.6994, "volume": 2953.0}, {"date": "2025-01-10", "close": 30.5194, "volume": 2404.0}, {"date": "2025-01-13", "close": 33.4593, "volume": 6512.0}, {"date": "2025-01-14", "close": 34.2293, "volume": 12425.0}, {"date": "2025-01-15", "close": 33.8793, "volume": 6309.0}, {"date": "2025-01-16", "close": 41.1592, "volume": 10688.0}, {"date": "2025-01-17", "close": 43.1191, "volume": 15509.0}, {"date": "2025-01-21", "close": 50.399, "volume": 24843.0}, {"date": "2025-01-22", "close": 51.799, "volume": 103592.0}, {"date": "2025-01-23", "close": 36.9593, "volume": 62203.0}, {"date": "2025-01-24", "close": 22.8195, "volume": 65961.0}, {"date": "2025-01-27", "close": 20.7196, "volume": 15378.0}, {"date": "2025-01-28", "close": 16.5197, "volume": 17483.0}, {"date": "2025-01-29", "close": 14.4197, "volume": 21521.0}, {"date": "2025-01-30", "close": 12.6893, "volume": 20561.0}, {"date": "2025-01-31", "close": 9.6528, "volume": 42519.0}, {"date": "2025-02-03", "close": 15.9597, "volume": 4206069.0}, {"date": "2025-02-04", "close": 14.6997, "volume": 123015.0}, {"date": "2025-02-05", "close": 14.5597, "volume": 51984.0}, {"date": "2025-02-06", "close": 14.4197, "volume": 19704.0}, {"date": "2025-02-07", "close": 14.4197, "volume": 17155.0}, {"date": "2025-02-10", "close": 13.1723, "volume": 10591.0}, {"date": "2025-02-11", "close": 13.2997, "volume": 2055.0}, {"date": "2025-02-12", "close": 12.4598, "volume": 12143.0}, {"date": "2025-02-13", "close": 12.1714, "volume": 6006.0}, {"date": "2025-02-14", "close": 11.883, "volume": 3359.0}, {"date": "2025-02-18", "close": 11.9768, "volume": 5158.0}, {"date": "2025-02-19", "close": 11.9418, "volume": 3278.0}, {"date": "2025-02-20", "close": 11.2544, "volume": 4403.0}, {"date": "2025-02-21", "close": 11.5638, "volume": 3468.0}, {"date": "2025-02-24", "close": 13.0757, "volume": 8881.0}, {"date": "2025-02-25", "close": 12.0398, "volume": 10692.0}, {"date": "2025-02-26", "close": 11.9558, "volume": 3485.0}, {"date": "2025-02-27", "close": 11.3538, "volume": 1595.0}, {"date": "2025-02-28", "close": 11.211, "volume": 2038.0}, {"date": "2025-03-03", "close": 10.6958, "volume": 2585.0}, {"date": "2025-03-04", "close": 10.3864, "volume": 2981.0}, {"date": "2025-03-05", "close": 9.6836, "volume": 2280.0}, {"date": "2025-03-06", "close": 10.3458, "volume": 1254.0}, {"date": "2025-03-07", "close": 11.7318, "volume": 1196.0}, {"date": "2025-03-10", "close": 11.5918, "volume": 1427.0}, {"date": "2025-03-11", "close": 11.5078, "volume": 648.0}, {"date": "2025-03-12", "close": 11.2026, "volume": 666.0}, {"date": "2025-03-13", "close": 11.274, "volume": 3726.0}, {"date": "2025-03-14", "close": 10.6398, "volume": 1193.0}, {"date": "2025-03-17", "close": 10.3892, "volume": 505.0}, {"date": "2025-03-18", "close": 10.6398, "volume": 642.0}, {"date": "2025-03-19", "close": 10.9198, "volume": 963.0}, {"date": "2025-03-20", "close": 9.6612, "volume": 3049.0}, {"date": "2025-03-21", "close": 23.5195, "volume": 2197062.0}, {"date": "2025-03-24", "close": 20.8596, "volume": 188980.0}, {"date": "2025-03-25", "close": 12.3898, "volume": 94816.0}, {"date": "2025-03-26", "close": 11.3678, "volume": 19146.0}, {"date": "2025-03-27", "close": 11.386, "volume": 9370.0}, {"date": "2025-03-28", "close": 11.2012, "volume": 610867.0}, {"date": "2025-03-31", "close": 10.7714, "volume": 23064.0}, {"date": "2025-04-01", "close": 9.4232, "volume": 19889.0}, {"date": "2025-04-02", "close": 9.531, "volume": 15122.0}, {"date": "2025-04-03", "close": 9.5212, "volume": 5571.0}, {"date": "2025-04-04", "close": 9.0298, "volume": 7338.0}, {"date": "2025-04-07", "close": 8.6658, "volume": 5025.0}, {"date": "2025-04-08", "close": 10.0658, "volume": 17296.0}, {"date": "2025-04-09", "close": 10.098, "volume": 8113.0}, {"date": "2025-04-10", "close": 10.1918, "volume": 11149.0}, {"date": "2025-04-11", "close": 9.916, "volume": 5690.0}, {"date": "2025-04-14", "close": 10.035, "volume": 952.0}, {"date": "2025-04-15", "close": 9.1782, "volume": 9638.0}, {"date": "2025-04-16", "close": 8.8898, "volume": 2648.0}, {"date": "2025-04-17", "close": 9.0998, "volume": 2071.0}, {"date": "2025-04-21", "close": 8.9864, "volume": 3436.0}, {"date": "2025-04-22", "close": 9.1418, "volume": 2820.0}, {"date": "2025-04-23", "close": 9.7298, "volume": 5358.0}, {"date": "2025-04-24", "close": 9.7088, "volume": 4240.0}, {"date": "2025-04-25", "close": 9.9398, "volume": 6819.0}, {"date": "2025-04-28", "close": 10.7098, "volume": 6151.0}, {"date": "2025-04-29", "close": 11.4126, "volume": 4812.0}, {"date": "2025-04-30", "close": 14.8397, "volume": 40755.0}, {"date": "2025-05-01", "close": 13.2857, "volume": 12699.0}, {"date": "2025-05-02", "close": 13.0561, "volume": 4437.0}, {"date": "2025-05-05", "close": 12.254, "volume": 2081.0}, {"date": "2025-05-06", "close": 12.8826, "volume": 1452.0}, {"date": "2025-05-07", "close": 13.4943, "volume": 3715.0}, {"date": "2025-05-08", "close": 14.8397, "volume": 7848.0}, {"date": "2025-05-09", "close": 16.6597, "volume": 23682.0}, {"date": "2025-05-12", "close": 15.6797, "volume": 12011.0}, {"date": "2025-05-13", "close": 11.3818, "volume": 31159.0}, {"date": "2025-05-14", "close": 13.1597, "volume": 8916.0}, {"date": "2025-05-15", "close": 12.436, "volume": 3610.0}, {"date": "2025-05-16", "close": 12.436, "volume": 2281.0}, {"date": "2025-05-19", "close": 12.9805, "volume": 2307.0}, {"date": "2025-05-20", "close": 12.8685, "volume": 492.0}, {"date": "2025-05-21", "close": 12.8783, "volume": 1342.0}, {"date": "2025-05-22", "close": 12.4612, "volume": 1143.0}, {"date": "2025-05-23", "close": 13.0435, "volume": 10761.0}, {"date": "2025-05-27", "close": 12.3526, "volume": 6630.0}, {"date": "2025-05-28", "close": 12.1938, "volume": 1763.0}, {"date": "2025-05-29", "close": 15.1197, "volume": 495604.0}, {"date": "2025-05-30", "close": 13.3613, "volume": 20845.0}, {"date": "2025-06-02", "close": 13.8597, "volume": 7637.0}, {"date": "2025-06-03", "close": 12.8167, "volume": 12992.0}, {"date": "2025-06-04", "close": 12.5857, "volume": 5044.0}, {"date": "2025-06-05", "close": 12.7397, "volume": 2347.0}, {"date": "2025-06-06", "close": 12.8517, "volume": 3118.0}, {"date": "2025-06-09", "close": 13.1597, "volume": 6261.0}, {"date": "2025-06-10", "close": 14.5597, "volume": 6420.0}, {"date": "2025-06-11", "close": 15.5397, "volume": 4871.0}, {"date": "2025-06-12", "close": 15.2597, "volume": 1335.0}, {"date": "2025-06-13", "close": 15.1197, "volume": 2678.0}, {"date": "2025-06-16", "close": 15.2597, "volume": 4192.0}, {"date": "2025-06-17", "close": 15.1197, "volume": 705.0}, {"date": "2025-06-18", "close": 15.3997, "volume": 3412.0}, {"date": "2025-06-20", "close": 15.3997, "volume": 2301.0}, {"date": "2025-06-23", "close": 14.6997, "volume": 7256.0}, {"date": "2025-06-24", "close": 14.5597, "volume": 1649.0}, {"date": "2025-06-25", "close": 14.6997, "volume": 413.0}, {"date": "2025-06-26", "close": 14.2797, "volume": 1559.0}, {"date": "2025-06-27", "close": 14.1397, "volume": 908.0}, {"date": "2025-06-30", "close": 14.2797, "volume": 1626.0}, {"date": "2025-07-01", "close": 13.6077, "volume": 3257.0}, {"date": "2025-07-02", "close": 13.4677, "volume": 1363.0}, {"date": "2025-07-03", "close": 15.5397, "volume": 20578.0}, {"date": "2025-07-07", "close": 14.2797, "volume": 5994.0}, {"date": "2025-07-08", "close": 13.1597, "volume": 3366.0}, {"date": "2025-07-09", "close": 13.6497, "volume": 2888.0}, {"date": "2025-07-10", "close": 13.4397, "volume": 1241.0}, {"date": "2025-07-11", "close": 14.6997, "volume": 2966.0}, {"date": "2025-07-14", "close": 14.2797, "volume": 2368.0}, {"date": "2025-07-15", "close": 14.1397, "volume": 1303.0}, {"date": "2025-07-16", "close": 14.2797, "volume": 1359.0}, {"date": "2025-07-17", "close": 15.1197, "volume": 3328.0}, {"date": "2025-07-18", "close": 14.8397, "volume": 763.0}, {"date": "2025-07-21", "close": 15.3997, "volume": 1727.0}, {"date": "2025-07-22", "close": 15.5397, "volume": 1419.0}, {"date": "2025-07-23", "close": 15.2597, "volume": 1345.0}, {"date": "2025-07-24", "close": 15.3997, "volume": 392.0}, {"date": "2025-07-25", "close": 14.9797, "volume": 2713.0}, {"date": "2025-07-28", "close": 14.6997, "volume": 1193.0}, {"date": "2025-07-29", "close": 14.1411, "volume": 920.0}, {"date": "2025-07-30", "close": 13.2997, "volume": 733.0}, {"date": "2025-07-31", "close": 13.6637, "volume": 472.0}, {"date": "2025-08-01", "close": 13.5104, "volume": 459.0}, {"date": "2025-08-04", "close": 13.4285, "volume": 436.0}, {"date": "2025-08-05", "close": 13.4677, "volume": 444.0}, {"date": "2025-08-06", "close": 13.4397, "volume": 1761.0}, {"date": "2025-08-07", "close": 13.4397, "volume": 155.0}, {"date": "2025-08-08", "close": 13.1597, "volume": 721.0}, {"date": "2025-08-11", "close": 13.4467, "volume": 534.0}, {"date": "2025-08-12", "close": 13.8597, "volume": 534.0}, {"date": "2025-08-13", "close": 13.7197, "volume": 783.0}, {"date": "2025-08-14", "close": 13.4901, "volume": 998.0}, {"date": "2025-08-15", "close": 13.2997, "volume": 717.0}, {"date": "2025-08-18", "close": 13.0197, "volume": 946.0}, {"date": "2025-08-19", "close": 14.6591, "volume": 12207.0}, {"date": "2025-08-20", "close": 14.4197, "volume": 3829.0}, {"date": "2025-08-21", "close": 13.9997, "volume": 224.0}, {"date": "2025-08-22", "close": 14.9797, "volume": 3113.0}, {"date": "2025-08-25", "close": 15.3997, "volume": 7127.0}, {"date": "2025-08-26", "close": 15.5397, "volume": 696.0}, {"date": "2025-08-27", "close": 15.5397, "volume": 656.0}, {"date": "2025-08-28", "close": 15.5187, "volume": 336.0}, {"date": "2025-08-29", "close": 15.2597, "volume": 562.0}, {"date": "2025-09-02", "close": 14.9797, "volume": 471.0}, {"date": "2025-09-03", "close": 16.7997, "volume": 4432.0}, {"date": "2025-09-04", "close": 15.3997, "volume": 2888.0}, {"date": "2025-09-05", "close": 14.8397, "volume": 22448.0}, {"date": "2025-09-08", "close": 15.2597, "volume": 1735.0}, {"date": "2025-09-09", "close": 15.0973, "volume": 1291.0}, {"date": "2025-09-10", "close": 15.1197, "volume": 1060.0}, {"date": "2025-09-11", "close": 15.2597, "volume": 6550.0}, {"date": "2025-09-12", "close": 15.9597, "volume": 1604.0}, {"date": "2025-09-15", "close": 15.6797, "volume": 641.0}, {"date": "2025-09-16", "close": 16.6457, "volume": 1929.0}, {"date": "2025-09-17", "close": 18.0596, "volume": 27557.0}, {"date": "2025-09-18", "close": 18.3396, "volume": 3974.0}, {"date": "2025-09-19", "close": 19.4596, "volume": 6171.0}, {"date": "2025-09-22", "close": 19.4596, "volume": 3186.0}, {"date": "2025-09-23", "close": 14.9797, "volume": 41158.0}, {"date": "2025-09-24", "close": 15.1337, "volume": 6907.0}, {"date": "2025-09-25", "close": 14.9797, "volume": 1627.0}, {"date": "2025-09-26", "close": 15.2597, "volume": 1077.0}, {"date": "2025-09-29", "close": 16.0437, "volume": 41745.0}, {"date": "2025-09-30", "close": 18.7596, "volume": 598571.0}, {"date": "2025-10-01", "close": 17.0797, "volume": 52136.0}, {"date": "2025-10-02", "close": 15.2597, "volume": 20980.0}, {"date": "2025-10-03", "close": 15.9597, "volume": 11006.0}, {"date": "2025-10-06", "close": 15.1197, "volume": 12907.0}, {"date": "2025-10-07", "close": 10.9282, "volume": 87685.0}, {"date": "2025-10-08", "close": 9.3728, "volume": 121788.0}, {"date": "2025-10-09", "close": 9.0942, "volume": 29554.0}, {"date": "2025-10-10", "close": 9.8068, "volume": 29214.0}, {"date": "2025-10-13", "close": 10.0756, "volume": 10820.0}, {"date": "2025-10-14", "close": 10.1078, "volume": 5558.0}, {"date": "2025-10-15", "close": 10.0826, "volume": 6365.0}, {"date": "2025-10-16", "close": 10.4466, "volume": 13767.0}, {"date": "2025-10-17", "close": 10.252, "volume": 8165.0}, {"date": "2025-10-20", "close": 11.4098, "volume": 12565.0}, {"date": "2025-10-21", "close": 11.6198, "volume": 9950.0}, {"date": "2025-10-22", "close": 10.49, "volume": 5745.0}, {"date": "2025-10-23", "close": 10.2296, "volume": 1864.0}, {"date": "2025-10-24", "close": 10.0224, "volume": 8208.0}, {"date": "2025-10-27", "close": 9.7998, "volume": 5650.0}, {"date": "2025-10-28", "close": 9.8222, "volume": 37619.0}, {"date": "2025-10-29", "close": 9.643, "volume": 12400.0}, {"date": "2025-10-30", "close": 8.817, "volume": 4590.0}, {"date": "2025-10-31", "close": 8.7918, "volume": 4626.0}, {"date": "2025-11-03", "close": 8.7946, "volume": 5444.0}, {"date": "2025-11-04", "close": 8.2556, "volume": 4862.0}, {"date": "2025-11-05", "close": 8.7918, "volume": 3861.0}, {"date": "2025-11-06", "close": 8.3648, "volume": 1890.0}, {"date": "2025-11-07", "close": 8.4418, "volume": 3675.0}, {"date": "2025-11-10", "close": 8.7624, "volume": 1886.0}, {"date": "2025-11-11", "close": 8.3438, "volume": 4162.0}, {"date": "2025-11-12", "close": 8.0708, "volume": 2547.0}, {"date": "2025-11-13", "close": 10.0014, "volume": 80151.0}, {"date": "2025-11-14", "close": 10.756, "volume": 52435.0}, {"date": "2025-11-17", "close": 9.377, "volume": 8889.0}, {"date": "2025-11-18", "close": 8.3522, "volume": 10436.0}, {"date": "2025-11-19", "close": 8.1898, "volume": 1369.0}, {"date": "2025-11-20", "close": 7.7586, "volume": 7071.0}, {"date": "2025-11-21", "close": 8.5286, "volume": 2170.0}, {"date": "2025-11-24", "close": 8.5958, "volume": 1588.0}, {"date": "2025-11-25", "close": 8.6448, "volume": 1516.0}, {"date": "2025-11-26", "close": 9.1474, "volume": 12912.0}, {"date": "2025-11-28", "close": 9.0522, "volume": 1326.0}, {"date": "2025-12-01", "close": 8.8926, "volume": 2867.0}, {"date": "2025-12-02", "close": 8.6938, "volume": 1909.0}, {"date": "2025-12-03", "close": 8.8198, "volume": 3310.0}, {"date": "2025-12-04", "close": 8.5566, "volume": 1602.0}, {"date": "2025-12-05", "close": 8.523, "volume": 1321.0}, {"date": "2025-12-08", "close": 8.9388, "volume": 881.0}, {"date": "2025-12-09", "close": 8.4698, "volume": 7519.0}, {"date": "2025-12-10", "close": 8.6924, "volume": 1389.0}, {"date": "2025-12-11", "close": 8.5986, "volume": 2531.0}, {"date": "2025-12-12", "close": 8.5538, "volume": 674.0}, {"date": "2025-12-15", "close": 8.1926, "volume": 2627.0}, {"date": "2025-12-16", "close": 7.9182, "volume": 1767.0}, {"date": "2025-12-17", "close": 7.872, "volume": 1663.0}, {"date": "2025-12-18", "close": 7.942, "volume": 1820.0}, {"date": "2025-12-19", "close": 7.5598, "volume": 3032.0}, {"date": "2025-12-22", "close": 6.8095, "volume": 5684.0}, {"date": "2025-12-23", "close": 6.3181, "volume": 1536.0}, {"date": "2025-12-24", "close": 6.3181, "volume": 3223.0}, {"date": "2025-12-26", "close": 7.2855, "volume": 340897.0}, {"date": "2025-12-29", "close": 6.7339, "volume": 6889.0}, {"date": "2025-12-30", "close": 7.7138, "volume": 97160.0}, {"date": "2025-12-31", "close": 8.9878, "volume": 401480.0}, {"date": "2026-01-02", "close": 8.6504, "volume": 14303.0}, {"date": "2026-01-05", "close": 10.1778, "volume": 50885.0}, {"date": "2026-01-06", "close": 9.7298, "volume": 7331.0}, {"date": "2026-01-07", "close": 9.9412, "volume": 6823.0}, {"date": "2026-01-08", "close": 10.2198, "volume": 4976.0}, {"date": "2026-01-09", "close": 10.4662, "volume": 1671.0}, {"date": "2026-01-12", "close": 10.3178, "volume": 10521.0}, {"date": "2026-01-13", "close": 10.3458, "volume": 4354.0}, {"date": "2026-01-14", "close": 10.0798, "volume": 5039.0}, {"date": "2026-01-15", "close": 10.0812, "volume": 3799.0}, {"date": "2026-01-16", "close": 10.5306, "volume": 4540.0}, {"date": "2026-01-20", "close": 11.1088, "volume": 12989.0}, {"date": "2026-01-21", "close": 10.9478, "volume": 93420.0}, {"date": "2026-01-22", "close": 10.6762, "volume": 10430.0}, {"date": "2026-01-23", "close": 9.4918, "volume": 9941.0}, {"date": "2026-01-26", "close": 8.117, "volume": 22670.0}, {"date": "2026-01-27", "close": 8.0778, "volume": 3936.0}, {"date": "2026-01-28", "close": 8.124, "volume": 4074.0}, {"date": "2026-01-29", "close": 7.7502, "volume": 4869.0}, {"date": "2026-01-30", "close": 7.7558, "volume": 19173.0}, {"date": "2026-02-02", "close": 7.38, "volume": 19337.0}, {"date": "2026-02-03", "close": 6.8165, "volume": 5682.0}, {"date": "2026-02-04", "close": 6.1599, "volume": 9528.0}, {"date": "2026-02-05", "close": 5.8561, "volume": 7134.0}, {"date": "2026-02-06", "close": 6.0199, "volume": 13419.0}, {"date": "2026-02-09", "close": 5.9849, "volume": 5689.0}, {"date": "2026-02-10", "close": 6.1319, "volume": 7419.0}, {"date": "2026-02-11", "close": 5.9219, "volume": 1202.0}, {"date": "2026-02-12", "close": 5.6139, "volume": 76501.0}, {"date": "2026-02-13", "close": 5.0399, "volume": 16247.0}, {"date": "2026-02-17", "close": 5.0889, "volume": 5354.0}, {"date": "2026-02-18", "close": 5.1883, "volume": 1965.0}, {"date": "2026-02-19", "close": 5.1925, "volume": 4296.0}, {"date": "2026-02-20", "close": 5.2499, "volume": 1049.0}, {"date": "2026-02-23", "close": 5.1841, "volume": 3109.0}, {"date": "2026-02-24", "close": 5.4039, "volume": 1782.0}, {"date": "2026-02-25", "close": 5.7259, "volume": 3618.0}, {"date": "2026-02-26", "close": 5.9457, "volume": 2948.0}, {"date": "2026-02-27", "close": 5.7329, "volume": 1918.0}, {"date": "2026-03-02", "close": 5.8239, "volume": 2107.0}, {"date": "2026-03-03", "close": 5.9359, "volume": 2163.0}, {"date": "2026-03-04", "close": 5.9205, "volume": 1935.0}, {"date": "2026-03-05", "close": 5.4697, "volume": 1343.0}, {"date": "2026-03-06", "close": 5.5943, "volume": 963.0}, {"date": "2026-03-09", "close": 5.3759, "volume": 4805.0}, {"date": "2026-03-10", "close": 5.4389, "volume": 1457.0}, {"date": "2026-03-11", "close": 5.4949, "volume": 2039.0}, {"date": "2026-03-12", "close": 5.4669, "volume": 1978.0}, {"date": "2026-03-13", "close": 5.3941, "volume": 337.0}, {"date": "2026-03-16", "close": 5.7161, "volume": 2977.0}, {"date": "2026-03-17", "close": 5.5285, "volume": 1482.0}, {"date": "2026-03-18", "close": 5.7231, "volume": 974.0}, {"date": "2026-03-19", "close": 5.3367, "volume": 3083.0}, {"date": "2026-03-20", "close": 5.0539, "volume": 926.0}, {"date": "2026-03-23", "close": 5.2639, "volume": 3521.0}, {"date": "2026-03-24", "close": 5.3983, "volume": 3096.0}, {"date": "2026-03-25", "close": 5.7399, "volume": 2447.0}, {"date": "2026-03-26", "close": 5.4053, "volume": 2154.0}, {"date": "2026-03-27", "close": 5.4599, "volume": 2873.0}, {"date": "2026-03-30", "close": 5.7819, "volume": 7670.0}, {"date": "2026-03-31", "close": 5.8239, "volume": 4532.0}, {"date": "2026-04-01", "close": 5.5999, "volume": 2460.0}, {"date": "2026-04-02", "close": 5.5439, "volume": 1610.0}, {"date": "2026-04-06", "close": 5.6559, "volume": 2014.0}, {"date": "2026-04-07", "close": 5.46, "volume": 4506.0}, {"date": "2026-04-08", "close": 5.8813, "volume": 3157.0}, {"date": "2026-04-09", "close": 5.7959, "volume": 1074.0}, {"date": "2026-04-10", "close": 5.9506, "volume": 2660.0}, {"date": "2026-04-13", "close": 5.9499, "volume": 19830.0}, {"date": "2026-04-14", "close": 6.1235, "volume": 5468.0}, {"date": "2026-04-15", "close": 5.9079, "volume": 702527.0}, {"date": "2026-04-16", "close": 6.2271, "volume": 582576.0}, {"date": "2026-04-17", "close": 5.7819, "volume": 41003.0}, {"date": "2026-04-20", "close": 6.2383, "volume": 35785.0}, {"date": "2026-04-21", "close": 6.9775, "volume": 19518.0}, {"date": "2026-04-22", "close": 6.6947, "volume": 7364.0}, {"date": "2026-04-23", "close": 6.5729, "volume": 7183.0}, {"date": "2026-04-24", "close": 6.2999, "volume": 7354.0}, {"date": "2026-04-27", "close": 6.4329, "volume": 5903.0}, {"date": "2026-04-28", "close": 6.6891, "volume": 5839.0}, {"date": "2026-04-29", "close": 6.1669, "volume": 5314.0}, {"date": "2026-04-30", "close": 6.6219, "volume": 2853.0}, {"date": "2026-05-01", "close": 6.5113, "volume": 6285.0}, {"date": "2026-05-04", "close": 6.3699, "volume": 4532.0}, {"date": "2026-05-05", "close": 6.5113, "volume": 10893.0}, {"date": "2026-05-06", "close": 6.4343, "volume": 7879.0}, {"date": "2026-05-07", "close": 6.2257, "volume": 2829.0}, {"date": "2026-05-08", "close": 6.4119, "volume": 8037.0}, {"date": "2026-05-11", "close": 6.0857, "volume": 2273.0}, {"date": "2026-05-12", "close": 6.1697, "volume": 8425.0}, {"date": "2026-05-13", "close": 6.1179, "volume": 2416.0}, {"date": "2026-05-14", "close": 6.1543, "volume": 6309.0}, {"date": "2026-05-15", "close": 6.1599, "volume": 3936.0}, {"date": "2026-05-18", "close": 5.9989, "volume": 11125.0}, {"date": "2026-05-19", "close": 5.9485, "volume": 2579.0}, {"date": "2026-05-20", "close": 5.8701, "volume": 2277.0}, {"date": "2026-05-21", "close": 5.5999, "volume": 7710.0}, {"date": "2026-05-22", "close": 5.5971, "volume": 3347.0}, {"date": "2026-05-26", "close": 5.4991, "volume": 7413.0}, {"date": "2026-05-27", "close": 5.3353, "volume": 3089.0}, {"date": "2026-05-28", "close": 5.4165, "volume": 7888.0}, {"date": "2026-05-29", "close": 5.4179, "volume": 5495.0}, {"date": "2026-06-01", "close": 5.4613, "volume": 4765.0}, {"date": "2026-06-02", "close": 5.5103, "volume": 41680.0}, {"date": "2026-06-03", "close": 5.3899, "volume": 12515.0}, {"date": "2026-06-04", "close": 5.5859, "volume": 10851.0}, {"date": "2026-06-05", "close": 5.3087, "volume": 7381.0}, {"date": "2026-06-08", "close": 4.9559, "volume": 49698.0}, {"date": "2026-06-09", "close": 5.0259, "volume": 13150.0}, {"date": "2026-06-10", "close": 5.0049, "volume": 5278.0}, {"date": "2026-06-11", "close": 5.0959, "volume": 6776.0}, {"date": "2026-06-12", "close": 4.9097, "volume": 3739.0}, {"date": "2026-06-15", "close": 4.8033, "volume": 17358.0}, {"date": "2026-06-16", "close": 4.7039, "volume": 2184.0}, {"date": "2026-06-17", "close": 4.7599, "volume": 2368.0}, {"date": "2026-06-18", "close": 5.1099, "volume": 4167.0}, {"date": "2026-06-22", "close": 4.8425, "volume": 5051.0}, {"date": "2026-06-23", "close": 4.7249, "volume": 5813.0}, {"date": "2026-06-24", "close": 4.7613, "volume": 2128.0}, {"date": "2026-06-25", "close": 4.2279, "volume": 9462.0}, {"date": "2026-06-26", "close": 4.2321, "volume": 6353.0}, {"date": "2026-06-29", "close": 4.2069, "volume": 3689.0}, {"date": "2026-06-30", "close": 4.2027, "volume": 3159.0}, {"date": "2026-07-01", "close": 4.3609, "volume": 34500.0}, {"date": "2026-07-02", "close": 4.3553, "volume": 3278.0}, {"date": "2026-07-06", "close": 4.2013, "volume": 7591.0}, {"date": "2026-07-07", "close": 4.0991, "volume": 8991.0}, {"date": "2026-07-08", "close": 4.0207, "volume": 890.0}, {"date": "2026-07-09", "close": 4.0613, "volume": 2798.0}, {"date": "2026-07-10", "close": 4.1299, "volume": 980.0}, {"date": "2026-07-13", "close": 4.0179, "volume": 2258268.0}, {"date": "2026-07-14", "close": 3.4159, "volume": 801126.0}, {"date": "2026-07-15", "close": 3.8079, "volume": 109044.0}, {"date": "2026-07-16", "close": 3.8219, "volume": 16976.0}, {"date": "2026-07-17", "close": 3.6959, "volume": 6655.0}, {"date": "2026-07-20", "close": 3.6399, "volume": 7154.0}, {"date": "2026-07-21", "close": 3.7155, "volume": 7111.0}, {"date": "2026-07-22", "close": 3.6819, "volume": 42107.0}, {"date": "2026-07-23", "close": 3.4411, "volume": 37780.0}, {"date": "2026-07-24", "close": 3.7603, "volume": 19266.0}, {"date": "2026-07-27", "close": 4.01, "volume": 112254.0}, {"date": "2026-07-28", "close": 4.46, "volume": 211336.0}, {"date": "2026-07-29", "close": 4.51, "volume": 72031.0}, {"date": "2026-07-30", "close": 4.61, "volume": 28310.0}, {"date": "2026-07-31", "close": 5.23, "volume": 265334.0}, {"date": "2026-08-03", "close": 5.44, "volume": 3099813.0}, {"date": "2026-08-04", "close": 6.53, "volume": 347393.0}, {"date": "2026-08-05", "close": 6.59, "volume": 98205.0}, {"date": "2026-08-06", "close": 6.68, "volume": 39402.0}, {"date": "2026-08-07", "close": 6.87, "volume": 52930.0}, {"date": "2026-08-10", "close": 8.55, "volume": 72276.0}, {"date": "2026-08-11", "close": 6.15, "volume": 115518.0}, {"date": "2026-08-12", "close": 6.38, "volume": 305052.0}, {"date": "2026-08-13", "close": 5.48, "volume": 78293.0}, {"date": "2026-08-14", "close": 4.92, "volume": 23002.0}, {"date": "2026-08-17", "close": 4.49, "volume": 2178270.0}, {"date": "2026-08-18", "close": 3.49, "volume": 13334860.0}, {"date": "2026-08-19", "close": 2.98, "volume": 416095.0}, {"date": "2026-08-20", "close": 3.44, "volume": 45065800.0}, {"date": "2026-08-21", "close": 2.57, "volume": 1374773.0}, {"date": "2026-08-24", "close": 2.53, "volume": 1874575.0}, {"date": "2026-08-25", "close": 2.15, "volume": 759645.0}, {"date": "2026-08-26", "close": 1.93, "volume": 1434829.0}, {"date": "2026-08-27", "close": 2.03, "volume": 344728.0}, {"date": "2026-08-28", "close": 1.47, "volume": 574486.0}, {"date": "2026-08-31", "close": 1.36, "volume": 389082.0}, {"date": "2026-09-01", "close": 1.38, "volume": 179239.0}, {"date": "2026-09-02", "close": 1.5, "volume": 176034.0}, {"date": "2026-09-03", "close": 1.47, "volume": 103923.0}, {"date": "2026-09-04", "close": 1.38, "volume": 173193.0}, {"date": "2026-09-08", "close": 1.58, "volume": 645033.0}, {"date": "2026-09-09", "close": 1.89, "volume": 1588660.0}, {"date": "2026-09-10", "close": 1.96, "volume": 1996911.0}, {"date": "2026-09-11", "close": 1.59, "volume": 659646.0}, {"date": "2026-09-14", "close": 1.36, "volume": 280863.0}, {"date": "2026-09-15", "close": 1.32, "volume": 167429.0}, {"date": "2026-09-16", "close": 1.23, "volume": 250308.0}, {"date": "2026-09-17", "close": 1.14, "volume": 139732.0}, {"date": "2026-09-18", "close": 1.14, "volume": 214717.0}, {"date": "2026-09-21", "close": 1.08, "volume": 202642.0}, {"date": "2026-09-22", "close": 1.07, "volume": 149783.0}], "refreshing": true}