{"ticker": "SONM", "overview": {"cik": "1178697", "ticker": "SONM", "name": "DNA X, Inc.", "industry": "Telephone & Telegraph Apparatus", "country": "United States", "sic": "3661", "announcements": [{"form": "8-K/A", "date": "2026-07-09", "title": "Form 8-K/A", "accession": "0001493152-26-032680", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031675", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001959", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-08", "title": "Form POS AM", "accession": "0001493152-26-027749", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027295", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025433", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001493152-26-024644", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024639", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000256", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020421", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020414", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016659", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001493152-26-016655", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014515", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-02", "title": "Form 8-K/A", "accession": "0001493152-26-008444", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001493152-26-007603", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-20", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-007602", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016059", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001493152-26-006055", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001493152-26-006053", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005966", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001493152-26-005202", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003824", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2021-10-12", "last_date": "2021-10-12"}, "metrics": {"ticker": "SONM", "has_prices": true, "as_of": "2026-08-07", "last": 3.78, "prev_close": 3.96, "change": -0.18000000000000016, "change_pct": -0.0454545454545455, "session_volume": 13722.0, "vwap_5": 3.9067147026236313, "vwap_20": 3.6421247172392652, "vwap_60": 4.255407294945734, "vwap_250": 6.823949616656905, "high_52w": 11.56, "low_52w": 2.75, "avg_volume_20": 22841.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000935836-26-000396", "src": "13DG", "ticker": "SONM", "cik": "1178697", "company": "DNA X, Inc.", "company_raw": "DNA X, Inc.", "who": "DNA X, Inc.", "who_key": "DNA X, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "DNA X, Inc. moves to a 6.8% passive stake in SONM", "source_url": "https://www.sec.gov/Archives/edgar/data/1178697/0000935836-26-000396-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000935836-26-000256", "src": "13DG", "ticker": "SONM", "cik": "1178697", "company": "DNA X, Inc.", "company_raw": "DNA X, Inc.", "who": "DNA X, Inc.", "who_key": "DNA X, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "DNA X, Inc. moves to a 8.1% passive stake in SONM", "source_url": "https://www.sec.gov/Archives/edgar/data/1178697/0000935836-26-000256-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0000899243-21-040203", "src": "INSIDERS", "ticker": "SONM", "cik": "1178697", "company": "DNA X, Inc.", "company_raw": "SONIM TECHNOLOGIES INC", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "Big holder trims $0 of SONM", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089924321040203/0000899243-21-040203-index.htm", "trade_date": "2021-10-12", "timestamp": "2021-10-12", "mins": 2660565}], "recent_buys": [], "institutional": [{"id": "13DG-0000935836-26-000396", "src": "13DG", "ticker": "SONM", "cik": "1178697", "company": "DNA X, Inc.", "company_raw": "DNA X, Inc.", "who": "DNA X, Inc.", "who_key": "DNA X, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "DNA X, Inc. moves to a 6.8% passive stake in SONM", "source_url": "https://www.sec.gov/Archives/edgar/data/1178697/0000935836-26-000396-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0000935836-26-000256", "src": "13DG", "ticker": "SONM", "cik": "1178697", "company": "DNA X, Inc.", "company_raw": "DNA X, Inc.", "who": "DNA X, Inc.", "who_key": "DNA X, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "United States", "headline": "DNA X, Inc. moves to a 8.1% passive stake in SONM", "source_url": "https://www.sec.gov/Archives/edgar/data/1178697/0000935836-26-000256-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "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": "DNA X, Inc. - Common Stock", "new_value": "DNA X, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001178697", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001178697", "applied": 1, "detected_at": "2026-10-27T18:07:52.831987"}]}, "key_people": [{"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089924321040203/0000899243-21-040203-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000089924321040203/0000899243-21-040203-index.htm"}}], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-07-09", "title": "Form 8-K/A", "accession": "0001493152-26-032680", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031675", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-11", "title": "Form EFFECT", "accession": "9999999995-26-001959", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-08", "title": "Form POS AM", "accession": "0001493152-26-027749", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001493152-26-027295", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025433", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001493152-26-024644", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024639", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023793", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000256", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020421", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-020414", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-15", "title": "Annual report", "accession": "0001493152-26-016659", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001493152-26-016655", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001493152-26-014515", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-02", "title": "Form 8-K/A", "accession": "0001493152-26-008444", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001493152-26-007603", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-02-20", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-007602", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016059", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001493152-26-006055", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001493152-26-006053", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-10", "title": "Material event", "accession": "0001493152-26-005966", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001493152-26-005202", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003824", "price_sensitive": true}], "performance": {"ticker": "SONM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-10", "close": 19780.4175, "volume": 731.0}, {"date": "2019-05-13", "close": 19834.4132, "volume": 112.0}, {"date": "2019-05-14", "close": 19852.4118, "volume": 46.0}, {"date": "2019-05-15", "close": 20014.3988, "volume": 163.0}, {"date": "2019-05-16", "close": 19888.4089, "volume": 35.0}, {"date": "2019-05-17", "close": 20428.3657, "volume": 154.0}, {"date": "2019-05-20", "close": 21526.2779, "volume": 105.0}, {"date": "2019-05-21", "close": 22102.2318, "volume": 74.0}, {"date": "2019-05-22", "close": 21814.2548, "volume": 51.0}, {"date": "2019-05-23", "close": 21598.2721, "volume": 43.0}, {"date": "2019-05-24", "close": 21688.2649, "volume": 37.0}, {"date": "2019-05-28", "close": 24622.0302, "volume": 115.0}, {"date": "2019-05-29", "close": 26079.9136, "volume": 98.0}, {"date": "2019-05-30", "close": 26997.8402, "volume": 93.0}, {"date": "2019-05-31", "close": 25701.9438, "volume": 63.0}, {"date": "2019-06-03", "close": 26403.8877, "volume": 53.0}, {"date": "2019-06-04", "close": 26961.843, "volume": 115.0}, {"date": "2019-06-05", "close": 30237.581, "volume": 135.0}, {"date": "2019-06-06", "close": 30795.5363, "volume": 208.0}, {"date": "2019-06-07", "close": 29031.6774, "volume": 199.0}, {"date": "2019-06-10", "close": 30831.5335, "volume": 180.0}, {"date": "2019-06-11", "close": 30453.5637, "volume": 67.0}, {"date": "2019-06-12", "close": 31065.5147, "volume": 55.0}, {"date": "2019-06-13", "close": 31533.4773, "volume": 82.0}, {"date": "2019-06-14", "close": 31605.4715, "volume": 78.0}, {"date": "2019-06-17", "close": 28941.6846, "volume": 71.0}, {"date": "2019-06-18", "close": 29193.6645, "volume": 102.0}, {"date": "2019-06-19", "close": 29031.6774, "volume": 62.0}, {"date": "2019-06-20", "close": 26547.8761, "volume": 124.0}, {"date": "2019-06-21", "close": 26277.8977, "volume": 156.0}, {"date": "2019-06-24", "close": 24442.0446, "volume": 80.0}, {"date": "2019-06-25", "close": 23470.1224, "volume": 163.0}, {"date": "2019-06-26", "close": 23326.1339, "volume": 94.0}, {"date": "2019-06-27", "close": 22984.1612, "volume": 180.0}, {"date": "2019-06-28", "close": 22912.167, "volume": 297.0}, {"date": "2019-07-01", "close": 23200.144, "volume": 69.0}, {"date": "2019-07-02", "close": 21256.2995, "volume": 48.0}, {"date": "2019-07-03", "close": 21382.2894, "volume": 18.0}, {"date": "2019-07-05", "close": 20806.3355, "volume": 36.0}, {"date": "2019-07-08", "close": 20482.3614, "volume": 53.0}, {"date": "2019-07-09", "close": 21346.2923, "volume": 41.0}, {"date": "2019-07-10", "close": 23002.1598, "volume": 38.0}, {"date": "2019-07-11", "close": 22858.1713, "volume": 51.0}, {"date": "2019-07-12", "close": 24100.072, "volume": 58.0}, {"date": "2019-07-15", "close": 24352.0518, "volume": 31.0}, {"date": "2019-07-16", "close": 25000.0, "volume": 33.0}, {"date": "2019-07-17", "close": 24748.0201, "volume": 23.0}, {"date": "2019-07-18", "close": 24118.0705, "volume": 23.0}, {"date": "2019-07-19", "close": 24154.0677, "volume": 26.0}, {"date": "2019-07-22", "close": 23434.1253, "volume": 14.0}, {"date": "2019-07-23", "close": 23974.0821, "volume": 13.0}, {"date": "2019-07-24", "close": 25161.987, "volume": 60.0}, {"date": "2019-07-25", "close": 23992.0806, "volume": 50.0}, {"date": "2019-07-26", "close": 23074.154, "volume": 26.0}, {"date": "2019-07-29", "close": 21022.3182, "volume": 101.0}, {"date": "2019-07-30", "close": 21058.3153, "volume": 21.0}, {"date": "2019-07-31", "close": 19924.406, "volume": 130.0}, {"date": "2019-08-01", "close": 18862.491, "volume": 61.0}, {"date": "2019-08-02", "close": 17854.5716, "volume": 76.0}, {"date": "2019-08-05", "close": 17188.6249, "volume": 79.0}, {"date": "2019-08-06", "close": 16918.6465, "volume": 55.0}, {"date": "2019-08-07", "close": 15820.7343, "volume": 29.0}, {"date": "2019-08-08", "close": 16198.7041, "volume": 38.0}, {"date": "2019-08-09", "close": 14128.8697, "volume": 43.0}, {"date": "2019-08-12", "close": 13336.933, "volume": 32.0}, {"date": "2019-08-13", "close": 15910.7271, "volume": 107.0}, {"date": "2019-08-14", "close": 12940.9647, "volume": 79.0}, {"date": "2019-08-15", "close": 12778.9777, "volume": 66.0}, {"date": "2019-08-16", "close": 14362.851, "volume": 85.0}, {"date": "2019-08-19", "close": 13786.897, "volume": 69.0}, {"date": "2019-08-20", "close": 13534.9172, "volume": 47.0}, {"date": "2019-08-21", "close": 15604.7516, "volume": 49.0}, {"date": "2019-08-22", "close": 15046.7962, "volume": 47.0}, {"date": "2019-08-23", "close": 14218.8625, "volume": 47.0}, {"date": "2019-08-26", "close": 14434.8452, "volume": 21.0}, {"date": "2019-08-27", "close": 13552.9158, "volume": 89.0}, {"date": "2019-08-28", "close": 13642.9086, "volume": 43.0}, {"date": "2019-08-29", "close": 12940.9647, "volume": 54.0}, {"date": "2019-08-30", "close": 13066.9546, "volume": 14.0}, {"date": "2019-09-03", "close": 12850.9719, "volume": 24.0}, {"date": "2019-09-04", "close": 13840.8927, "volume": 45.0}, {"date": "2019-09-05", "close": 13948.8841, "volume": 80.0}, {"date": "2019-09-06", "close": 12742.9806, "volume": 30.0}, {"date": "2019-09-09", "close": 12706.9834, "volume": 37.0}, {"date": "2019-09-10", "close": 6767.4586, "volume": 724.0}, {"date": "2019-09-11", "close": 6821.4543, "volume": 349.0}, {"date": "2019-09-12", "close": 6083.5133, "volume": 187.0}, {"date": "2019-09-13", "close": 6101.5119, "volume": 91.0}, {"date": "2019-09-16", "close": 6065.5148, "volume": 124.0}, {"date": "2019-09-17", "close": 5993.5205, "volume": 77.0}, {"date": "2019-09-18", "close": 5615.5508, "volume": 282.0}, {"date": "2019-09-19", "close": 5921.5263, "volume": 285.0}, {"date": "2019-09-20", "close": 5651.5479, "volume": 272.0}, {"date": "2019-09-23", "close": 5489.5608, "volume": 159.0}, {"date": "2019-09-24", "close": 5291.5767, "volume": 141.0}, {"date": "2019-09-25", "close": 5147.5882, "volume": 105.0}, {"date": "2019-09-26", "close": 5705.5436, "volume": 546.0}, {"date": "2019-09-27", "close": 5561.5551, "volume": 156.0}, {"date": "2019-09-30", "close": 5273.5781, "volume": 95.0}, {"date": "2019-10-01", "close": 5093.5925, "volume": 104.0}, {"date": "2019-10-02", "close": 5183.5853, "volume": 44.0}, {"date": "2019-10-03", "close": 5183.5853, "volume": 62.0}, {"date": "2019-10-04", "close": 5255.5795, "volume": 30.0}, {"date": "2019-10-07", "close": 5669.5464, "volume": 91.0}, {"date": "2019-10-08", "close": 5165.5867, "volume": 87.0}, {"date": "2019-10-09", "close": 5093.5925, "volume": 65.0}, {"date": "2019-10-10", "close": 5129.5896, "volume": 25.0}, {"date": "2019-10-11", "close": 5273.5781, "volume": 50.0}, {"date": "2019-10-14", "close": 5381.5695, "volume": 45.0}, {"date": "2019-10-15", "close": 5597.5522, "volume": 85.0}, {"date": "2019-10-16", "close": 5579.5536, "volume": 23.0}, {"date": "2019-10-17", "close": 5435.5652, "volume": 31.0}, {"date": "2019-10-18", "close": 5417.5666, "volume": 30.0}, {"date": "2019-10-21", "close": 5417.5666, "volume": 35.0}, {"date": "2019-10-22", "close": 5471.5623, "volume": 23.0}, {"date": "2019-10-23", "close": 5453.5637, "volume": 13.0}, {"date": "2019-10-24", "close": 5381.5695, "volume": 29.0}, {"date": "2019-10-25", "close": 5381.5695, "volume": 40.0}, {"date": "2019-10-28", "close": 5417.5666, "volume": 42.0}, {"date": "2019-10-29", "close": 5759.5392, "volume": 43.0}, {"date": "2019-10-30", "close": 4517.6386, "volume": 216.0}, {"date": "2019-10-31", "close": 4301.6559, "volume": 390.0}, {"date": "2019-11-01", "close": 4067.6746, "volume": 55.0}, {"date": "2019-11-04", "close": 4013.6789, "volume": 67.0}, {"date": "2019-11-05", "close": 4085.6731, "volume": 71.0}, {"date": "2019-11-06", "close": 4121.6703, "volume": 136.0}, {"date": "2019-11-07", "close": 3851.6919, "volume": 194.0}, {"date": "2019-11-08", "close": 4373.6501, "volume": 87.0}, {"date": "2019-11-11", "close": 4445.6443, "volume": 32.0}, {"date": "2019-11-12", "close": 4499.64, "volume": 61.0}, {"date": "2019-11-13", "close": 4463.6429, "volume": 22.0}, {"date": "2019-11-14", "close": 4499.64, "volume": 33.0}, {"date": "2019-11-15", "close": 4499.64, "volume": 49.0}, {"date": "2019-11-18", "close": 4445.6443, "volume": 133.0}, {"date": "2019-11-19", "close": 4499.64, "volume": 12.0}, {"date": "2019-11-20", "close": 4409.6472, "volume": 90.0}, {"date": "2019-11-21", "close": 4463.6429, "volume": 206.0}, {"date": "2019-11-22", "close": 4337.653, "volume": 294.0}, {"date": "2019-11-25", "close": 4409.6472, "volume": 53.0}, {"date": "2019-11-26", "close": 4085.6731, "volume": 74.0}, {"date": "2019-11-27", "close": 4229.6616, "volume": 35.0}, {"date": "2019-11-29", "close": 5003.5997, "volume": 94.0}, {"date": "2019-12-02", "close": 4463.6429, "volume": 69.0}, {"date": "2019-12-03", "close": 4319.6544, "volume": 21.0}, {"date": "2019-12-04", "close": 4373.6501, "volume": 64.0}, {"date": "2019-12-05", "close": 4193.6645, "volume": 46.0}, {"date": "2019-12-06", "close": 4247.6602, "volume": 69.0}, {"date": "2019-12-09", "close": 4085.6731, "volume": 74.0}, {"date": "2019-12-10", "close": 4193.6645, "volume": 47.0}, {"date": "2019-12-11", "close": 4121.6703, "volume": 28.0}, {"date": "2019-12-12", "close": 4355.6515, "volume": 289.0}, {"date": "2019-12-13", "close": 4427.6458, "volume": 136.0}, {"date": "2019-12-16", "close": 4949.604, "volume": 211.0}, {"date": "2019-12-17", "close": 5021.5983, "volume": 39.0}, {"date": "2019-12-18", "close": 5111.5911, "volume": 50.0}, {"date": "2019-12-19", "close": 5507.5594, "volume": 94.0}, {"date": "2019-12-20", "close": 5363.5709, "volume": 412.0}, {"date": "2019-12-23", "close": 5993.5205, "volume": 127.0}, {"date": "2019-12-24", "close": 5993.5205, "volume": 32.0}, {"date": "2019-12-26", "close": 6461.4831, "volume": 64.0}, {"date": "2019-12-27", "close": 6605.4716, "volume": 90.0}, {"date": "2019-12-30", "close": 6965.4428, "volume": 122.0}, {"date": "2019-12-31", "close": 6533.4773, "volume": 111.0}, {"date": "2020-01-02", "close": 6335.4932, "volume": 29.0}, {"date": "2020-01-03", "close": 6101.5119, "volume": 29.0}, {"date": "2020-01-06", "close": 6533.4773, "volume": 52.0}, {"date": "2020-01-07", "close": 6479.4816, "volume": 8.0}, {"date": "2020-01-08", "close": 6497.4802, "volume": 21.0}, {"date": "2020-01-09", "close": 6407.4874, "volume": 47.0}, {"date": "2020-01-10", "close": 6497.4802, "volume": 18.0}, {"date": "2020-01-13", "close": 6803.4557, "volume": 44.0}, {"date": "2020-01-14", "close": 6587.473, "volume": 27.0}, {"date": "2020-01-15", "close": 6533.4773, "volume": 13.0}, {"date": "2020-01-16", "close": 6929.4456, "volume": 55.0}, {"date": "2020-01-17", "close": 6641.4687, "volume": 24.0}, {"date": "2020-01-21", "close": 6587.473, "volume": 18.0}, {"date": "2020-01-22", "close": 6587.473, "volume": 19.0}, {"date": "2020-01-23", "close": 6443.4845, "volume": 17.0}, {"date": "2020-01-24", "close": 6263.4989, "volume": 38.0}, {"date": "2020-01-27", "close": 6371.4903, "volume": 30.0}, {"date": "2020-01-28", "close": 6335.4932, "volume": 43.0}, {"date": "2020-01-29", "close": 6173.5061, "volume": 36.0}, {"date": "2020-01-30", "close": 5921.5263, "volume": 113.0}, {"date": "2020-01-31", "close": 5777.5378, "volume": 77.0}, {"date": "2020-02-03", "close": 5831.5335, "volume": 15.0}, {"date": "2020-02-04", "close": 5813.5349, "volume": 19.0}, {"date": "2020-02-05", "close": 6227.5018, "volume": 39.0}, {"date": "2020-02-06", "close": 6245.5004, "volume": 16.0}, {"date": "2020-02-07", "close": 6281.4975, "volume": 4.0}, {"date": "2020-02-10", "close": 6209.5032, "volume": 15.0}, {"date": "2020-02-11", "close": 5867.5306, "volume": 43.0}, {"date": "2020-02-12", "close": 5813.5349, "volume": 32.0}, {"date": "2020-02-13", "close": 6047.5162, "volume": 12.0}, {"date": "2020-02-14", "close": 6029.5176, "volume": 31.0}, {"date": "2020-02-18", "close": 5885.5292, "volume": 4.0}, {"date": "2020-02-19", "close": 5813.5349, "volume": 13.0}, {"date": "2020-02-20", "close": 5669.5464, "volume": 40.0}, {"date": "2020-02-21", "close": 5579.5536, "volume": 11.0}, {"date": "2020-02-24", "close": 5795.5364, "volume": 19.0}, {"date": "2020-02-25", "close": 5741.5407, "volume": 10.0}, {"date": "2020-02-26", "close": 5507.5594, "volume": 10.0}, {"date": "2020-02-27", "close": 5399.568, "volume": 40.0}, {"date": "2020-02-28", "close": 5219.5824, "volume": 77.0}, {"date": "2020-03-02", "close": 5093.5925, "volume": 74.0}, {"date": "2020-03-03", "close": 4931.6055, "volume": 79.0}, {"date": "2020-03-04", "close": 4949.604, "volume": 267.0}, {"date": "2020-03-05", "close": 4715.6227, "volume": 41.0}, {"date": "2020-03-06", "close": 4445.6443, "volume": 33.0}, {"date": "2020-03-09", "close": 3545.7163, "volume": 43.0}, {"date": "2020-03-10", "close": 3473.7221, "volume": 21.0}, {"date": "2020-03-11", "close": 1659.6472, "volume": 222.0}, {"date": "2020-03-12", "close": 1251.4399, "volume": 60.0}, {"date": "2020-03-13", "close": 1142.0086, "volume": 86.0}, {"date": "2020-03-16", "close": 1070.7343, "volume": 49.0}, {"date": "2020-03-17", "close": 1241.9006, "volume": 64.0}, {"date": "2020-03-18", "close": 1231.8215, "volume": 32.0}, {"date": "2020-03-19", "close": 1313.3549, "volume": 35.0}, {"date": "2020-03-20", "close": 1007.9194, "volume": 444.0}, {"date": "2020-03-23", "close": 1139.6688, "volume": 90.0}, {"date": "2020-03-24", "close": 1317.3146, "volume": 94.0}, {"date": "2020-03-25", "close": 1619.8704, "volume": 109.0}, {"date": "2020-03-26", "close": 1817.8546, "volume": 80.0}, {"date": "2020-03-27", "close": 1512.059, "volume": 51.0}, {"date": "2020-03-30", "close": 1476.6019, "volume": 31.0}, {"date": "2020-03-31", "close": 1259.8992, "volume": 76.0}, {"date": "2020-04-01", "close": 1537.437, "volume": 1103.0}, {"date": "2020-04-02", "close": 1511.879, "volume": 216.0}, {"date": "2020-04-03", "close": 1361.5911, "volume": 118.0}, {"date": "2020-04-06", "close": 1511.879, "volume": 44.0}, {"date": "2020-04-07", "close": 1421.8862, "volume": 123.0}, {"date": "2020-04-08", "close": 1457.8834, "volume": 69.0}, {"date": "2020-04-09", "close": 1467.4226, "volume": 74.0}, {"date": "2020-04-13", "close": 1476.0619, "volume": 64.0}, {"date": "2020-04-14", "close": 1421.8862, "volume": 79.0}, {"date": "2020-04-15", "close": 1385.8891, "volume": 67.0}, {"date": "2020-04-16", "close": 1417.0266, "volume": 36.0}, {"date": "2020-04-17", "close": 1475.8819, "volume": 101.0}, {"date": "2020-04-20", "close": 1508.2793, "volume": 88.0}, {"date": "2020-04-21", "close": 1421.8862, "volume": 58.0}, {"date": "2020-04-22", "close": 1705.9035, "volume": 4442.0}, {"date": "2020-04-23", "close": 1511.879, "volume": 360.0}, {"date": "2020-04-24", "close": 1520.8783, "volume": 143.0}, {"date": "2020-04-27", "close": 1665.9467, "volume": 423.0}, {"date": "2020-04-28", "close": 1619.8704, "volume": 460.0}, {"date": "2020-04-29", "close": 1582.0734, "volume": 332.0}, {"date": "2020-04-30", "close": 1763.8589, "volume": 1709.0}, {"date": "2020-05-01", "close": 1761.3391, "volume": 519.0}, {"date": "2020-05-04", "close": 1709.8632, "volume": 373.0}, {"date": "2020-05-05", "close": 1907.8474, "volume": 466.0}, {"date": "2020-05-06", "close": 1794.0965, "volume": 769.0}, {"date": "2020-05-07", "close": 1684.8452, "volume": 387.0}, {"date": "2020-05-08", "close": 1817.8546, "volume": 301.0}, {"date": "2020-05-11", "close": 1771.5983, "volume": 208.0}, {"date": "2020-05-12", "close": 1643.4485, "volume": 375.0}, {"date": "2020-05-13", "close": 1468.8625, "volume": 437.0}, {"date": "2020-05-14", "close": 1493.8805, "volume": 364.0}, {"date": "2020-05-15", "close": 1395.7883, "volume": 269.0}, {"date": "2020-05-18", "close": 1529.8776, "volume": 286.0}, {"date": "2020-05-19", "close": 1559.9352, "volume": 227.0}, {"date": "2020-05-20", "close": 1656.7675, "volume": 223.0}, {"date": "2020-05-21", "close": 1907.8474, "volume": 13445.0}, {"date": "2020-05-22", "close": 1835.8531, "volume": 1023.0}, {"date": "2020-05-26", "close": 1756.4795, "volume": 515.0}, {"date": "2020-05-27", "close": 1673.6861, "volume": 577.0}, {"date": "2020-05-28", "close": 1485.0612, "volume": 472.0}, {"date": "2020-05-29", "close": 1493.8805, "volume": 705.0}, {"date": "2020-06-01", "close": 1627.0698, "volume": 571.0}, {"date": "2020-06-02", "close": 1542.2966, "volume": 512.0}, {"date": "2020-06-03", "close": 1499.2801, "volume": 684.0}, {"date": "2020-06-04", "close": 1591.6127, "volume": 1888.0}, {"date": "2020-06-05", "close": 1622.9302, "volume": 2517.0}, {"date": "2020-06-08", "close": 1835.8531, "volume": 1802.0}, {"date": "2020-06-09", "close": 1789.0569, "volume": 684.0}, {"date": "2020-06-10", "close": 1707.7034, "volume": 709.0}, {"date": "2020-06-11", "close": 1565.8747, "volume": 930.0}, {"date": "2020-06-12", "close": 1602.7718, "volume": 532.0}, {"date": "2020-06-15", "close": 1709.8632, "volume": 677.0}, {"date": "2020-06-16", "close": 1745.8603, "volume": 356.0}, {"date": "2020-06-17", "close": 1694.2045, "volume": 252.0}, {"date": "2020-06-18", "close": 1653.5277, "volume": 221.0}, {"date": "2020-06-19", "close": 1614.8308, "volume": 208.0}, {"date": "2020-06-22", "close": 1671.8862, "volume": 357.0}, {"date": "2020-06-23", "close": 1601.8718, "volume": 591.0}, {"date": "2020-06-24", "close": 1580.8135, "volume": 347.0}, {"date": "2020-06-25", "close": 1508.6393, "volume": 289.0}, {"date": "2020-06-26", "close": 1470.8423, "volume": 868.0}, {"date": "2020-06-29", "close": 1441.6847, "volume": 369.0}, {"date": "2020-06-30", "close": 1441.5047, "volume": 351.0}, {"date": "2020-07-01", "close": 1447.2642, "volume": 190.0}, {"date": "2020-07-02", "close": 1478.4017, "volume": 242.0}, {"date": "2020-07-06", "close": 1458.6033, "volume": 229.0}, {"date": "2020-07-07", "close": 1440.2448, "volume": 120.0}, {"date": "2020-07-08", "close": 1477.8618, "volume": 177.0}, {"date": "2020-07-09", "close": 1441.6847, "volume": 202.0}, {"date": "2020-07-10", "close": 1430.8855, "volume": 281.0}, {"date": "2020-07-13", "close": 1428.9057, "volume": 223.0}, {"date": "2020-07-14", "close": 1431.0655, "volume": 275.0}, {"date": "2020-07-15", "close": 1485.6012, "volume": 297.0}, {"date": "2020-07-16", "close": 1512.419, "volume": 235.0}, {"date": "2020-07-17", "close": 1543.9165, "volume": 384.0}, {"date": "2020-07-20", "close": 1582.9734, "volume": 731.0}, {"date": "2020-07-21", "close": 1600.252, "volume": 413.0}, {"date": "2020-07-22", "close": 1704.2837, "volume": 2504.0}, {"date": "2020-07-23", "close": 1567.3146, "volume": 852.0}, {"date": "2020-07-24", "close": 1570.3744, "volume": 229.0}, {"date": "2020-07-27", "close": 1616.0907, "volume": 209.0}, {"date": "2020-07-28", "close": 1853.8517, "volume": 3524.0}, {"date": "2020-07-29", "close": 1728.4017, "volume": 703.0}, {"date": "2020-07-30", "close": 1835.8531, "volume": 379.0}, {"date": "2020-07-31", "close": 1709.1433, "volume": 242.0}, {"date": "2020-08-03", "close": 1693.6645, "volume": 235.0}, {"date": "2020-08-04", "close": 1799.856, "volume": 376.0}, {"date": "2020-08-05", "close": 1871.8503, "volume": 543.0}, {"date": "2020-08-06", "close": 1871.8503, "volume": 300.0}, {"date": "2020-08-07", "close": 1889.8488, "volume": 181.0}, {"date": "2020-08-10", "close": 1961.8431, "volume": 728.0}, {"date": "2020-08-11", "close": 1853.8517, "volume": 646.0}, {"date": "2020-08-12", "close": 1853.8517, "volume": 2200.0}, {"date": "2020-08-13", "close": 1764.0389, "volume": 2944.0}, {"date": "2020-08-14", "close": 1745.8603, "volume": 903.0}, {"date": "2020-08-17", "close": 1817.8546, "volume": 324.0}, {"date": "2020-08-18", "close": 1769.9784, "volume": 179.0}, {"date": "2020-08-19", "close": 1728.0418, "volume": 1786.0}, {"date": "2020-08-20", "close": 1678.5457, "volume": 387.0}, {"date": "2020-08-21", "close": 1655.3276, "volume": 427.0}, {"date": "2020-08-24", "close": 1658.2073, "volume": 228.0}, {"date": "2020-08-25", "close": 1673.8661, "volume": 367.0}, {"date": "2020-08-26", "close": 1645.4284, "volume": 172.0}, {"date": "2020-08-27", "close": 1637.869, "volume": 122.0}, {"date": "2020-08-28", "close": 1638.2289, "volume": 152.0}, {"date": "2020-08-31", "close": 1580.2736, "volume": 209.0}, {"date": "2020-09-01", "close": 1570.7343, "volume": 228.0}, {"date": "2020-09-02", "close": 1673.6861, "volume": 232.0}, {"date": "2020-09-03", "close": 1655.8675, "volume": 262.0}, {"date": "2020-09-04", "close": 1566.4147, "volume": 219.0}, {"date": "2020-09-08", "close": 1578.2937, "volume": 153.0}, {"date": "2020-09-09", "close": 1588.1929, "volume": 1699.0}, {"date": "2020-09-10", "close": 1584.7732, "volume": 206.0}, {"date": "2020-09-11", "close": 1560.1152, "volume": 166.0}, {"date": "2020-09-14", "close": 1571.4543, "volume": 185.0}, {"date": "2020-09-15", "close": 1543.9165, "volume": 154.0}, {"date": "2020-09-16", "close": 1531.8575, "volume": 323.0}, {"date": "2020-09-17", "close": 1516.9186, "volume": 233.0}, {"date": "2020-09-18", "close": 1466.8826, "volume": 542.0}, {"date": "2020-09-21", "close": 1492.8006, "volume": 155.0}, {"date": "2020-09-22", "close": 1493.8805, "volume": 100.0}, {"date": "2020-09-23", "close": 1421.8862, "volume": 246.0}, {"date": "2020-09-24", "close": 1385.8891, "volume": 457.0}, {"date": "2020-09-25", "close": 1368.7905, "volume": 310.0}, {"date": "2020-09-28", "close": 1395.0684, "volume": 195.0}, {"date": "2020-09-29", "close": 1367.8906, "volume": 144.0}, {"date": "2020-09-30", "close": 1396.6883, "volume": 187.0}, {"date": "2020-10-01", "close": 1344.6724, "volume": 252.0}, {"date": "2020-10-02", "close": 1281.4975, "volume": 348.0}, {"date": "2020-10-05", "close": 1259.8992, "volume": 232.0}, {"date": "2020-10-06", "close": 1269.0785, "volume": 146.0}, {"date": "2020-10-07", "close": 1270.8783, "volume": 265.0}, {"date": "2020-10-08", "close": 1267.0986, "volume": 204.0}, {"date": "2020-10-09", "close": 1242.4406, "volume": 225.0}, {"date": "2020-10-12", "close": 1233.0814, "volume": 250.0}, {"date": "2020-10-13", "close": 1202.6638, "volume": 1592.0}, {"date": "2020-10-14", "close": 1152.0878, "volume": 664.0}, {"date": "2020-10-15", "close": 1070.9143, "volume": 1025.0}, {"date": "2020-10-16", "close": 1061.915, "volume": 800.0}, {"date": "2020-10-19", "close": 1079.9136, "volume": 495.0}, {"date": "2020-10-20", "close": 1049.496, "volume": 449.0}, {"date": "2020-10-21", "close": 1030.9575, "volume": 507.0}, {"date": "2020-10-22", "close": 1055.4356, "volume": 602.0}, {"date": "2020-10-23", "close": 1057.0554, "volume": 476.0}, {"date": "2020-10-26", "close": 995.6803, "volume": 618.0}, {"date": "2020-10-27", "close": 1025.558, "volume": 760.0}, {"date": "2020-10-28", "close": 912.527, "volume": 773.0}, {"date": "2020-10-29", "close": 837.653, "volume": 651.0}, {"date": "2020-10-30", "close": 793.7365, "volume": 875.0}, {"date": "2020-11-02", "close": 913.9669, "volume": 1151.0}, {"date": "2020-11-03", "close": 882.8294, "volume": 379.0}, {"date": "2020-11-04", "close": 877.0698, "volume": 277.0}, {"date": "2020-11-05", "close": 1031.3175, "volume": 478.0}, {"date": "2020-11-06", "close": 967.9626, "volume": 289.0}, {"date": "2020-11-09", "close": 1037.977, "volume": 496.0}, {"date": "2020-11-10", "close": 1021.7783, "volume": 483.0}, {"date": "2020-11-11", "close": 929.2657, "volume": 1024.0}, {"date": "2020-11-12", "close": 859.7912, "volume": 439.0}, {"date": "2020-11-13", "close": 917.9266, "volume": 416.0}, {"date": "2020-11-16", "close": 963.103, "volume": 291.0}, {"date": "2020-11-17", "close": 982.5414, "volume": 179.0}, {"date": "2020-11-18", "close": 1051.8359, "volume": 712.0}, {"date": "2020-11-19", "close": 1038.5169, "volume": 269.0}, {"date": "2020-11-20", "close": 1056.1555, "volume": 240.0}, {"date": "2020-11-23", "close": 1052.9158, "volume": 338.0}, {"date": "2020-11-24", "close": 1112.671, "volume": 425.0}, {"date": "2020-11-25", "close": 1058.6753, "volume": 338.0}, {"date": "2020-11-27", "close": 1108.3513, "volume": 320.0}, {"date": "2020-11-30", "close": 1149.748, "volume": 515.0}, {"date": "2020-12-01", "close": 1140.2088, "volume": 421.0}, {"date": "2020-12-02", "close": 1102.4118, "volume": 202.0}, {"date": "2020-12-03", "close": 1124.55, "volume": 183.0}, {"date": "2020-12-04", "close": 1097.9122, "volume": 171.0}, {"date": "2020-12-07", "close": 1105.8315, "volume": 302.0}, {"date": "2020-12-08", "close": 1151.9078, "volume": 3999.0}, {"date": "2020-12-09", "close": 1138.049, "volume": 852.0}, {"date": "2020-12-10", "close": 1152.2678, "volume": 619.0}, {"date": "2020-12-11", "close": 1150.108, "volume": 396.0}, {"date": "2020-12-14", "close": 1133.9093, "volume": 424.0}, {"date": "2020-12-15", "close": 1115.1908, "volume": 503.0}, {"date": "2020-12-16", "close": 1095.5724, "volume": 249.0}, {"date": "2020-12-17", "close": 1106.0115, "volume": 420.0}, {"date": "2020-12-18", "close": 1117.5306, "volume": 387.0}, {"date": "2020-12-21", "close": 1083.6933, "volume": 367.0}, {"date": "2020-12-22", "close": 1104.2117, "volume": 342.0}, {"date": "2020-12-23", "close": 1144.7084, "volume": 545.0}, {"date": "2020-12-24", "close": 1165.2268, "volume": 252.0}, {"date": "2020-12-28", "close": 1245.5004, "volume": 1269.0}, {"date": "2020-12-29", "close": 1292.2966, "volume": 1089.0}, {"date": "2020-12-30", "close": 1313.8949, "volume": 904.0}, {"date": "2020-12-31", "close": 1303.0958, "volume": 680.0}, {"date": "2021-01-04", "close": 1333.6933, "volume": 474.0}, {"date": "2021-01-05", "close": 1380.6695, "volume": 708.0}, {"date": "2021-01-06", "close": 1351.5119, "volume": 778.0}, {"date": "2021-01-07", "close": 1399.2081, "volume": 463.0}, {"date": "2021-01-08", "close": 1355.8315, "volume": 417.0}, {"date": "2021-01-11", "close": 1403.8877, "volume": 595.0}, {"date": "2021-01-12", "close": 1424.406, "volume": 464.0}, {"date": "2021-01-13", "close": 1565.8747, "volume": 3309.0}, {"date": "2021-01-14", "close": 1555.9755, "volume": 952.0}, {"date": "2021-01-15", "close": 1583.8733, "volume": 2587.0}, {"date": "2021-01-19", "close": 1566.0547, "volume": 1165.0}, {"date": "2021-01-20", "close": 1511.6991, "volume": 2310.0}, {"date": "2021-01-21", "close": 1661.8071, "volume": 2586.0}, {"date": "2021-01-22", "close": 1691.8646, "volume": 1122.0}, {"date": "2021-01-25", "close": 1835.8531, "volume": 4580.0}, {"date": "2021-01-26", "close": 1799.856, "volume": 2375.0}, {"date": "2021-01-27", "close": 1692.0446, "volume": 1599.0}, {"date": "2021-01-28", "close": 1643.4485, "volume": 2778.0}, {"date": "2021-01-29", "close": 1532.5774, "volume": 1613.0}, {"date": "2021-02-01", "close": 1532.5774, "volume": 1509.0}, {"date": "2021-02-02", "close": 1692.4046, "volume": 1469.0}, {"date": "2021-02-03", "close": 1799.3161, "volume": 2088.0}, {"date": "2021-02-04", "close": 1772.8582, "volume": 934.0}, {"date": "2021-02-05", "close": 1853.8517, "volume": 1314.0}, {"date": "2021-02-08", "close": 2123.8301, "volume": 2860.0}, {"date": "2021-02-09", "close": 2204.8236, "volume": 3715.0}, {"date": "2021-02-10", "close": 2213.8229, "volume": 2070.0}, {"date": "2021-02-11", "close": 2141.8287, "volume": 1340.0}, {"date": "2021-02-12", "close": 2123.8301, "volume": 968.0}, {"date": "2021-02-16", "close": 2807.7754, "volume": 9207.0}, {"date": "2021-02-17", "close": 2555.7955, "volume": 3699.0}, {"date": "2021-02-18", "close": 2339.8128, "volume": 2027.0}, {"date": "2021-02-19", "close": 2285.8171, "volume": 1026.0}, {"date": "2021-02-22", "close": 2087.833, "volume": 1323.0}, {"date": "2021-02-23", "close": 1961.8431, "volume": 1264.0}, {"date": "2021-02-24", "close": 2069.8344, "volume": 979.0}, {"date": "2021-02-25", "close": 1889.8488, "volume": 987.0}, {"date": "2021-02-26", "close": 1871.8503, "volume": 808.0}, {"date": "2021-03-01", "close": 1961.8431, "volume": 975.0}, {"date": "2021-03-02", "close": 1835.8531, "volume": 1036.0}, {"date": "2021-03-03", "close": 1817.8546, "volume": 1083.0}, {"date": "2021-03-04", "close": 1605.4716, "volume": 1466.0}, {"date": "2021-03-05", "close": 1691.8646, "volume": 899.0}, {"date": "2021-03-08", "close": 1663.6069, "volume": 639.0}, {"date": "2021-03-09", "close": 1871.8503, "volume": 745.0}, {"date": "2021-03-10", "close": 1835.8531, "volume": 823.0}, {"date": "2021-03-11", "close": 1817.8546, "volume": 5535.0}, {"date": "2021-03-12", "close": 1799.856, "volume": 1698.0}, {"date": "2021-03-15", "close": 1835.8531, "volume": 1367.0}, {"date": "2021-03-16", "close": 1734.8812, "volume": 1471.0}, {"date": "2021-03-17", "close": 1781.8574, "volume": 740.0}, {"date": "2021-03-18", "close": 1699.2441, "volume": 847.0}, {"date": "2021-03-19", "close": 1760.2592, "volume": 1089.0}, {"date": "2021-03-22", "close": 1686.4651, "volume": 724.0}, {"date": "2021-03-23", "close": 1603.8517, "volume": 729.0}, {"date": "2021-03-24", "close": 1453.2037, "volume": 980.0}, {"date": "2021-03-25", "close": 1539.9568, "volume": 723.0}, {"date": "2021-03-26", "close": 1530.0576, "volume": 531.0}, {"date": "2021-03-29", "close": 1447.2642, "volume": 541.0}, {"date": "2021-03-30", "close": 1506.2995, "volume": 390.0}, {"date": "2021-03-31", "close": 1475.7019, "volume": 369.0}, {"date": "2021-04-01", "close": 1531.6775, "volume": 415.0}, {"date": "2021-04-05", "close": 1535.2772, "volume": 462.0}, {"date": "2021-04-06", "close": 1502.8798, "volume": 279.0}, {"date": "2021-04-07", "close": 1457.8834, "volume": 445.0}, {"date": "2021-04-08", "close": 1395.0684, "volume": 742.0}, {"date": "2021-04-09", "close": 1359.9712, "volume": 378.0}, {"date": "2021-04-12", "close": 1228.9417, "volume": 880.0}, {"date": "2021-04-13", "close": 1180.8855, "volume": 654.0}, {"date": "2021-04-14", "close": 1228.4017, "volume": 641.0}, {"date": "2021-04-15", "close": 1121.4903, "volume": 1833.0}, {"date": "2021-04-16", "close": 1098.2721, "volume": 642.0}, {"date": "2021-04-19", "close": 1150.108, "volume": 783.0}, {"date": "2021-04-20", "close": 1123.1102, "volume": 520.0}, {"date": "2021-04-21", "close": 1186.8251, "volume": 494.0}, {"date": "2021-04-22", "close": 1196.7243, "volume": 476.0}, {"date": "2021-04-23", "close": 1231.8215, "volume": 374.0}, {"date": "2021-04-26", "close": 1277.8978, "volume": 1704.0}, {"date": "2021-04-27", "close": 1222.2822, "volume": 520.0}, {"date": "2021-04-28", "close": 1256.1195, "volume": 629.0}, {"date": "2021-04-29", "close": 1211.3031, "volume": 550.0}, {"date": "2021-04-30", "close": 1178.9057, "volume": 414.0}, {"date": "2021-05-03", "close": 1202.1238, "volume": 420.0}, {"date": "2021-05-04", "close": 1117.7106, "volume": 574.0}, {"date": "2021-05-05", "close": 1133.9093, "volume": 287.0}, {"date": "2021-05-06", "close": 1061.915, "volume": 721.0}, {"date": "2021-05-07", "close": 1143.6285, "volume": 281.0}, {"date": "2021-05-10", "close": 1077.2138, "volume": 447.0}, {"date": "2021-05-11", "close": 1115.9107, "volume": 1531.0}, {"date": "2021-05-12", "close": 861.951, "volume": 6813.0}, {"date": "2021-05-13", "close": 772.3182, "volume": 2354.0}, {"date": "2021-05-14", "close": 814.9748, "volume": 2276.0}, {"date": "2021-05-17", "close": 809.0353, "volume": 1530.0}, {"date": "2021-05-18", "close": 825.7739, "volume": 1333.0}, {"date": "2021-05-19", "close": 859.9712, "volume": 2708.0}, {"date": "2021-05-20", "close": 859.4312, "volume": 941.0}, {"date": "2021-05-21", "close": 884.8092, "volume": 1122.0}, {"date": "2021-05-24", "close": 839.8128, "volume": 900.0}, {"date": "2021-05-25", "close": 815.3348, "volume": 931.0}, {"date": "2021-05-26", "close": 847.7322, "volume": 709.0}, {"date": "2021-05-27", "close": 905.6875, "volume": 1461.0}, {"date": "2021-05-28", "close": 914.1469, "volume": 830.0}, {"date": "2021-06-01", "close": 845.9323, "volume": 1498.0}, {"date": "2021-06-02", "close": 885.8891, "volume": 1788.0}, {"date": "2021-06-03", "close": 899.928, "volume": 2211.0}, {"date": "2021-06-04", "close": 886.2491, "volume": 1213.0}, {"date": "2021-06-07", "close": 989.9208, "volume": 2432.0}, {"date": "2021-06-08", "close": 1169.9064, "volume": 26314.0}, {"date": "2021-06-09", "close": 1180.3456, "volume": 4284.0}, {"date": "2021-06-10", "close": 1137.329, "volume": 2001.0}, {"date": "2021-06-11", "close": 1118.7905, "volume": 1628.0}, {"date": "2021-06-14", "close": 1119.5104, "volume": 1317.0}, {"date": "2021-06-15", "close": 1030.4176, "volume": 1875.0}, {"date": "2021-06-16", "close": 1046.4363, "volume": 1181.0}, {"date": "2021-06-17", "close": 1062.095, "volume": 869.0}, {"date": "2021-06-18", "close": 1074.694, "volume": 927.0}, {"date": "2021-06-21", "close": 1070.9143, "volume": 879.0}, {"date": "2021-06-22", "close": 1013.3189, "volume": 578.0}, {"date": "2021-06-23", "close": 1040.3168, "volume": 416.0}, {"date": "2021-06-24", "close": 1061.915, "volume": 445.0}, {"date": "2021-06-25", "close": 1097.5522, "volume": 680.0}, {"date": "2021-06-28", "close": 1131.0295, "volume": 954.0}, {"date": "2021-06-29", "close": 1096.2923, "volume": 1344.0}, {"date": "2021-06-30", "close": 1004.3197, "volume": 2889.0}, {"date": "2021-07-01", "close": 977.1418, "volume": 2649.0}, {"date": "2021-07-02", "close": 910.7271, "volume": 2327.0}, {"date": "2021-07-06", "close": 878.8697, "volume": 8847.0}, {"date": "2021-07-07", "close": 841.9726, "volume": 2309.0}, {"date": "2021-07-08", "close": 798.5961, "volume": 2556.0}, {"date": "2021-07-09", "close": 802.7358, "volume": 4111.0}, {"date": "2021-07-12", "close": 842.3326, "volume": 6974.0}, {"date": "2021-07-13", "close": 781.1375, "volume": 4852.0}, {"date": "2021-07-14", "close": 719.9424, "volume": 5982.0}, {"date": "2021-07-15", "close": 735.7811, "volume": 3267.0}, {"date": "2021-07-16", "close": 723.0022, "volume": 1465.0}, {"date": "2021-07-19", "close": 746.5803, "volume": 3550.0}, {"date": "2021-07-20", "close": 753.4197, "volume": 2003.0}, {"date": "2021-07-21", "close": 842.3326, "volume": 4316.0}, {"date": "2021-07-22", "close": 779.1577, "volume": 1940.0}, {"date": "2021-07-23", "close": 773.3981, "volume": 2538.0}, {"date": "2021-07-26", "close": 817.3146, "volume": 2955.0}, {"date": "2021-07-27", "close": 762.959, "volume": 1189.0}, {"date": "2021-07-28", "close": 767.4586, "volume": 700.0}, {"date": "2021-07-29", "close": 776.9978, "volume": 1100.0}, {"date": "2021-07-30", "close": 742.4406, "volume": 770.0}, {"date": "2021-08-02", "close": 728.5817, "volume": 2214.0}, {"date": "2021-08-03", "close": 746.4003, "volume": 2067.0}, {"date": "2021-08-04", "close": 754.1397, "volume": 6161.0}, {"date": "2021-08-05", "close": 809.9352, "volume": 5711.0}, {"date": "2021-08-06", "close": 803.2757, "volume": 1784.0}, {"date": "2021-08-09", "close": 827.9338, "volume": 2597.0}, {"date": "2021-08-10", "close": 808.3153, "volume": 1970.0}, {"date": "2021-08-11", "close": 782.0374, "volume": 2633.0}, {"date": "2021-08-12", "close": 753.7797, "volume": 1175.0}, {"date": "2021-08-13", "close": 743.5205, "volume": 1734.0}, {"date": "2021-08-16", "close": 735.0612, "volume": 1453.0}, {"date": "2021-08-17", "close": 694.7444, "volume": 3343.0}, {"date": "2021-08-18", "close": 693.1245, "volume": 1035.0}, {"date": "2021-08-19", "close": 679.6256, "volume": 1157.0}, {"date": "2021-08-20", "close": 699.784, "volume": 916.0}, {"date": "2021-08-23", "close": 709.1433, "volume": 786.0}, {"date": "2021-08-24", "close": 728.9417, "volume": 3991.0}, {"date": "2021-08-25", "close": 720.3024, "volume": 4290.0}, {"date": "2021-08-26", "close": 730.7415, "volume": 4706.0}, {"date": "2021-08-27", "close": 771.0583, "volume": 5309.0}, {"date": "2021-08-30", "close": 784.7372, "volume": 2809.0}, {"date": "2021-08-31", "close": 791.9366, "volume": 2902.0}, {"date": "2021-09-01", "close": 847.9122, "volume": 12097.0}, {"date": "2021-09-02", "close": 883.9093, "volume": 8293.0}, {"date": "2021-09-03", "close": 813.5349, "volume": 5667.0}, {"date": "2021-09-07", "close": 908.9273, "volume": 13113.0}, {"date": "2021-09-08", "close": 874.73, "volume": 17800.0}, {"date": "2021-09-09", "close": 1061.915, "volume": 20300.0}, {"date": "2021-09-10", "close": 1101.5119, "volume": 49794.0}, {"date": "2021-09-13", "close": 1009.8992, "volume": 13141.0}, {"date": "2021-09-14", "close": 941.3247, "volume": 14450.0}, {"date": "2021-09-15", "close": 667.5666, "volume": 5556.0}, {"date": "2021-09-16", "close": 669.5464, "volume": 18883.0}, {"date": "2021-09-17", "close": 649.748, "volume": 36254.0}, {"date": "2021-09-20", "close": 570.5544, "volume": 9876.0}, {"date": "2021-09-21", "close": 581.3535, "volume": 8004.0}, {"date": "2021-09-22", "close": 588.5529, "volume": 11413.0}, {"date": "2021-09-23", "close": 575.9539, "volume": 8229.0}, {"date": "2021-09-24", "close": 561.5551, "volume": 11928.0}, {"date": "2021-09-27", "close": 505.7595, "volume": 18728.0}, {"date": "2021-09-28", "close": 505.7595, "volume": 9287.0}, {"date": "2021-09-29", "close": 500.36, "volume": 15742.0}, {"date": "2021-09-30", "close": 485.9611, "volume": 11985.0}, {"date": "2021-10-01", "close": 457.1634, "volume": 10046.0}, {"date": "2021-10-04", "close": 430.1656, "volume": 8676.0}, {"date": "2021-10-05", "close": 397.7682, "volume": 23972.0}, {"date": "2021-10-06", "close": 376.1699, "volume": 32182.0}, {"date": "2021-10-07", "close": 381.5695, "volume": 17360.0}, {"date": "2021-10-08", "close": 372.5702, "volume": 15057.0}, {"date": "2021-10-11", "close": 363.5709, "volume": 19741.0}, {"date": "2021-10-12", "close": 365.3708, "volume": 9092.0}, {"date": "2021-10-13", "close": 374.3701, "volume": 22766.0}, {"date": "2021-10-14", "close": 365.3708, "volume": 14330.0}, {"date": "2021-10-15", "close": 358.1713, "volume": 12497.0}, {"date": "2021-10-18", "close": 361.7711, "volume": 6417.0}, {"date": "2021-10-19", "close": 359.9712, "volume": 10428.0}, {"date": "2021-10-20", "close": 359.9712, "volume": 7381.0}, {"date": "2021-10-21", "close": 358.1713, "volume": 5851.0}, {"date": "2021-10-22", "close": 336.5731, "volume": 45527.0}, {"date": "2021-10-25", "close": 431.9654, "volume": 251347.0}, {"date": "2021-10-26", "close": 410.3672, "volume": 37533.0}, {"date": "2021-10-27", "close": 383.3693, "volume": 28501.0}, {"date": "2021-10-28", "close": 410.3672, "volume": 25417.0}, {"date": "2021-10-29", "close": 408.5673, "volume": 8922.0}, {"date": "2021-11-01", "close": 404.9676, "volume": 11728.0}, {"date": "2021-11-02", "close": 397.7682, "volume": 7845.0}, {"date": "2021-11-03", "close": 399.568, "volume": 8267.0}, {"date": "2021-11-04", "close": 381.5695, "volume": 9446.0}, {"date": "2021-11-05", "close": 367.1706, "volume": 7718.0}, {"date": "2021-11-08", "close": 365.3708, "volume": 10215.0}, {"date": "2021-11-09", "close": 359.9712, "volume": 7538.0}, {"date": "2021-11-10", "close": 349.1721, "volume": 7659.0}, {"date": "2021-11-11", "close": 343.7725, "volume": 5406.0}, {"date": "2021-11-12", "close": 386.969, "volume": 26048.0}, {"date": "2021-11-15", "close": 359.9712, "volume": 30971.0}, {"date": "2021-11-16", "close": 349.1721, "volume": 13877.0}, {"date": "2021-11-17", "close": 325.7739, "volume": 8202.0}, {"date": "2021-11-18", "close": 304.1757, "volume": 9826.0}, {"date": "2021-11-19", "close": 300.576, "volume": 7114.0}, {"date": "2021-11-22", "close": 271.7783, "volume": 9430.0}, {"date": "2021-11-23", "close": 277.1778, "volume": 3266.0}, {"date": "2021-11-24", "close": 280.7775, "volume": 2575.0}, {"date": "2021-11-26", "close": 271.7783, "volume": 3707.0}, {"date": "2021-11-29", "close": 264.5788, "volume": 2600.0}, {"date": "2021-11-30", "close": 259.1793, "volume": 4204.0}, {"date": "2021-12-01", "close": 246.5803, "volume": 4018.0}, {"date": "2021-12-02", "close": 246.5803, "volume": 2949.0}, {"date": "2021-12-03", "close": 232.1814, "volume": 3302.0}, {"date": "2021-12-06", "close": 224.982, "volume": 5406.0}, {"date": "2021-12-07", "close": 239.3808, "volume": 5823.0}, {"date": "2021-12-08", "close": 237.581, "volume": 3604.0}, {"date": "2021-12-09", "close": 224.982, "volume": 3725.0}, {"date": "2021-12-10", "close": 219.5824, "volume": 3165.0}, {"date": "2021-12-13", "close": 203.3837, "volume": 5846.0}, {"date": "2021-12-14", "close": 187.185, "volume": 19977.0}, {"date": "2021-12-15", "close": 187.185, "volume": 7960.0}, {"date": "2021-12-16", "close": 181.7855, "volume": 6044.0}, {"date": "2021-12-17", "close": 178.8337, "volume": 12040.0}, {"date": "2021-12-20", "close": 170.4464, "volume": 6544.0}, {"date": "2021-12-21", "close": 176.7459, "volume": 7269.0}, {"date": "2021-12-22", "close": 175.108, "volume": 3087.0}, {"date": "2021-12-23", "close": 179.9856, "volume": 6420.0}, {"date": "2021-12-27", "close": 173.6501, "volume": 4162.0}, {"date": "2021-12-28", "close": 168.6645, "volume": 4118.0}, {"date": "2021-12-29", "close": 160.7271, "volume": 9204.0}, {"date": "2021-12-30", "close": 167.9266, "volume": 3202.0}, {"date": "2021-12-31", "close": 165.9107, "volume": 7112.0}, {"date": "2022-01-03", "close": 183.5853, "volume": 5859.0}, {"date": "2022-01-04", "close": 176.3859, "volume": 2782.0}, {"date": "2022-01-05", "close": 165.0108, "volume": 2226.0}, {"date": "2022-01-06", "close": 157.1994, "volume": 3101.0}, {"date": "2022-01-07", "close": 154.3557, "volume": 1953.0}, {"date": "2022-01-10", "close": 147.9482, "volume": 3879.0}, {"date": "2022-01-11", "close": 154.6976, "volume": 1501.0}, {"date": "2022-01-12", "close": 149.766, "volume": 2427.0}, {"date": "2022-01-13", "close": 143.9885, "volume": 1582.0}, {"date": "2022-01-14", "close": 141.8826, "volume": 2385.0}, {"date": "2022-01-18", "close": 140.0108, "volume": 1636.0}, {"date": "2022-01-19", "close": 127.9878, "volume": 3104.0}, {"date": "2022-01-20", "close": 125.7019, "volume": 2005.0}, {"date": "2022-01-21", "close": 115.3888, "volume": 2237.0}, {"date": "2022-01-24", "close": 111.5911, "volume": 4471.0}, {"date": "2022-01-25", "close": 116.9906, "volume": 1516.0}, {"date": "2022-01-26", "close": 119.8524, "volume": 1374.0}, {"date": "2022-01-27", "close": 110.0072, "volume": 2320.0}, {"date": "2022-01-28", "close": 111.5911, "volume": 1583.0}, {"date": "2022-01-31", "close": 115.0108, "volume": 3548.0}, {"date": "2022-02-01", "close": 129.0497, "volume": 3171.0}, {"date": "2022-02-02", "close": 120.5724, "volume": 1837.0}, {"date": "2022-02-03", "close": 113.3729, "volume": 1835.0}, {"date": "2022-02-04", "close": 120.2304, "volume": 1406.0}, {"date": "2022-02-07", "close": 120.8063, "volume": 1548.0}, {"date": "2022-02-08", "close": 112.239, "volume": 4862.0}, {"date": "2022-02-09", "close": 111.8251, "volume": 5323.0}, {"date": "2022-02-10", "close": 112.149, "volume": 3405.0}, {"date": "2022-02-11", "close": 107.6134, "volume": 2545.0}, {"date": "2022-02-14", "close": 104.5536, "volume": 1446.0}, {"date": "2022-02-15", "close": 111.4291, "volume": 1592.0}, {"date": "2022-02-16", "close": 116.9906, "volume": 3642.0}, {"date": "2022-02-17", "close": 106.8215, "volume": 3386.0}, {"date": "2022-02-18", "close": 106.1555, "volume": 1607.0}, {"date": "2022-02-22", "close": 101.2419, "volume": 1309.0}, {"date": "2022-02-23", "close": 93.5925, "volume": 2262.0}, {"date": "2022-02-24", "close": 96.6523, "volume": 2404.0}, {"date": "2022-02-25", "close": 98.0922, "volume": 1445.0}, {"date": "2022-02-28", "close": 108.3513, "volume": 1674.0}, {"date": "2022-03-01", "close": 120.2304, "volume": 9262.0}, {"date": "2022-03-02", "close": 115.2088, "volume": 5869.0}, {"date": "2022-03-03", "close": 104.4096, "volume": 2434.0}, {"date": "2022-03-04", "close": 108.0094, "volume": 938.0}, {"date": "2022-03-07", "close": 102.5918, "volume": 2274.0}, {"date": "2022-03-08", "close": 112.959, "volume": 3131.0}, {"date": "2022-03-09", "close": 120.5904, "volume": 3055.0}, {"date": "2022-03-10", "close": 116.9726, "volume": 4054.0}, {"date": "2022-03-11", "close": 113.3189, "volume": 957.0}, {"date": "2022-03-14", "close": 107.9914, "volume": 1620.0}, {"date": "2022-03-15", "close": 219.5824, "volume": 502190.0}, {"date": "2022-03-16", "close": 219.5824, "volume": 139224.0}, {"date": "2022-03-17", "close": 251.9798, "volume": 86833.0}, {"date": "2022-03-18", "close": 232.1814, "volume": 72901.0}, {"date": "2022-03-21", "close": 185.3852, "volume": 39789.0}, {"date": "2022-03-22", "close": 183.5853, "volume": 12049.0}, {"date": "2022-03-23", "close": 179.9496, "volume": 9145.0}, {"date": "2022-03-24", "close": 169.2225, "volume": 21251.0}, {"date": "2022-03-25", "close": 152.9698, "volume": 8030.0}, {"date": "2022-03-28", "close": 152.6638, "volume": 4849.0}, {"date": "2022-03-29", "close": 153.3477, "volume": 10222.0}, {"date": "2022-03-30", "close": 159.0533, "volume": 6486.0}, {"date": "2022-03-31", "close": 154.0497, "volume": 4787.0}, {"date": "2022-04-01", "close": 154.1037, "volume": 2301.0}, {"date": "2022-04-04", "close": 152.3218, "volume": 5120.0}, {"date": "2022-04-05", "close": 149.388, "volume": 3409.0}, {"date": "2022-04-06", "close": 142.0626, "volume": 4263.0}, {"date": "2022-04-07", "close": 135.3492, "volume": 3479.0}, {"date": "2022-04-08", "close": 138.7329, "volume": 1799.0}, {"date": "2022-04-11", "close": 126.5839, "volume": 2736.0}, {"date": "2022-04-12", "close": 119.0965, "volume": 3053.0}, {"date": "2022-04-13", "close": 125.9899, "volume": 2729.0}, {"date": "2022-04-14", "close": 135.5292, "volume": 9711.0}, {"date": "2022-04-18", "close": 129.5896, "volume": 2420.0}, {"date": "2022-04-19", "close": 128.6177, "volume": 1196.0}, {"date": "2022-04-20", "close": 131.3895, "volume": 755.0}, {"date": "2022-04-21", "close": 125.6299, "volume": 2847.0}, {"date": "2022-04-22", "close": 119.7444, "volume": 830.0}, {"date": "2022-04-25", "close": 112.491, "volume": 1419.0}, {"date": "2022-04-26", "close": 99.874, "volume": 2584.0}, {"date": "2022-04-27", "close": 107.4154, "volume": 2023.0}, {"date": "2022-04-28", "close": 104.4096, "volume": 1710.0}, {"date": "2022-04-29", "close": 107.9734, "volume": 1420.0}, {"date": "2022-05-02", "close": 119.5284, "volume": 3658.0}, {"date": "2022-05-03", "close": 120.5544, "volume": 1117.0}, {"date": "2022-05-04", "close": 118.7725, "volume": 816.0}, {"date": "2022-05-05", "close": 141.5767, "volume": 209463.0}, {"date": "2022-05-06", "close": 139.4168, "volume": 14995.0}, {"date": "2022-05-09", "close": 138.6609, "volume": 10096.0}, {"date": "2022-05-10", "close": 123.6501, "volume": 4778.0}, {"date": "2022-05-11", "close": 101.6919, "volume": 5125.0}, {"date": "2022-05-12", "close": 103.0238, "volume": 2249.0}, {"date": "2022-05-13", "close": 107.9194, "volume": 3853.0}, {"date": "2022-05-16", "close": 99.442, "volume": 3143.0}, {"date": "2022-05-17", "close": 97.0122, "volume": 4104.0}, {"date": "2022-05-18", "close": 97.3902, "volume": 1840.0}, {"date": "2022-05-19", "close": 92.8546, "volume": 2874.0}, {"date": "2022-05-20", "close": 91.9726, "volume": 2958.0}, {"date": "2022-05-23", "close": 94.4924, "volume": 8111.0}, {"date": "2022-05-24", "close": 93.2145, "volume": 897.0}, {"date": "2022-05-25", "close": 96.7783, "volume": 1537.0}, {"date": "2022-05-26", "close": 101.5119, "volume": 1290.0}, {"date": "2022-05-27", "close": 100.504, "volume": 1088.0}, {"date": "2022-05-31", "close": 106.3895, "volume": 1289.0}, {"date": "2022-06-01", "close": 109.1793, "volume": 874.0}, {"date": "2022-06-02", "close": 104.3916, "volume": 1553.0}, {"date": "2022-06-03", "close": 105.8135, "volume": 530.0}, {"date": "2022-06-06", "close": 105.1116, "volume": 734.0}, {"date": "2022-06-07", "close": 103.8517, "volume": 1002.0}, {"date": "2022-06-08", "close": 107.0554, "volume": 488.0}, {"date": "2022-06-09", "close": 108.8733, "volume": 4043.0}, {"date": "2022-06-10", "close": 104.4096, "volume": 548.0}, {"date": "2022-06-13", "close": 93.5205, "volume": 1433.0}, {"date": "2022-06-14", "close": 110.6911, "volume": 144606.0}, {"date": "2022-06-15", "close": 105.4716, "volume": 7340.0}, {"date": "2022-06-16", "close": 100.7919, "volume": 2941.0}, {"date": "2022-06-17", "close": 98.9921, "volume": 2348.0}, {"date": "2022-06-21", "close": 101.5839, "volume": 1923.0}, {"date": "2022-06-22", "close": 99.784, "volume": 1615.0}, {"date": "2022-06-23", "close": 100.8639, "volume": 1465.0}, {"date": "2022-06-24", "close": 106.2095, "volume": 2078.0}, {"date": "2022-06-27", "close": 101.5299, "volume": 907.0}, {"date": "2022-06-28", "close": 101.4939, "volume": 1165.0}, {"date": "2022-06-29", "close": 98.9921, "volume": 1213.0}, {"date": "2022-06-30", "close": 98.4161, "volume": 814.0}, {"date": "2022-07-01", "close": 97.2102, "volume": 353.0}, {"date": "2022-07-05", "close": 97.9122, "volume": 1488.0}, {"date": "2022-07-06", "close": 99.0101, "volume": 287.0}, {"date": "2022-07-07", "close": 102.5918, "volume": 1106.0}, {"date": "2022-07-08", "close": 103.4737, "volume": 621.0}, {"date": "2022-07-11", "close": 102.5018, "volume": 1489.0}, {"date": "2022-07-12", "close": 97.5882, "volume": 421.0}, {"date": "2022-07-13", "close": 115.1008, "volume": 35467.0}, {"date": "2022-07-14", "close": 106.1915, "volume": 2311.0}, {"date": "2022-07-15", "close": 122.4982, "volume": 72371.0}, {"date": "2022-07-18", "close": 115.2628, "volume": 9472.0}, {"date": "2022-07-19", "close": 111.969, "volume": 5832.0}, {"date": "2022-07-20", "close": 122.3902, "volume": 4140.0}, {"date": "2022-07-21", "close": 130.9395, "volume": 4570.0}, {"date": "2022-07-22", "close": 121.4903, "volume": 2338.0}, {"date": "2022-07-25", "close": 131.3895, "volume": 4224.0}, {"date": "2022-07-26", "close": 134.0893, "volume": 1810.0}, {"date": "2022-07-27", "close": 129.5176, "volume": 1407.0}, {"date": "2022-07-28", "close": 128.5097, "volume": 1098.0}, {"date": "2022-07-29", "close": 126.7099, "volume": 1537.0}, {"date": "2022-08-01", "close": 120.7343, "volume": 1505.0}, {"date": "2022-08-02", "close": 121.7963, "volume": 1433.0}, {"date": "2022-08-03", "close": 121.9222, "volume": 1190.0}, {"date": "2022-08-04", "close": 122.8762, "volume": 1248.0}, {"date": "2022-08-05", "close": 125.9899, "volume": 1100.0}, {"date": "2022-08-08", "close": 132.1814, "volume": 2273.0}, {"date": "2022-08-09", "close": 125.108, "volume": 1807.0}, {"date": "2022-08-10", "close": 131.0295, "volume": 5243.0}, {"date": "2022-08-11", "close": 135.4032, "volume": 3417.0}, {"date": "2022-08-12", "close": 160.1692, "volume": 6995.0}, {"date": "2022-08-15", "close": 159.3952, "volume": 3496.0}, {"date": "2022-08-16", "close": 152.9878, "volume": 2049.0}, {"date": "2022-08-17", "close": 146.9042, "volume": 1890.0}, {"date": "2022-08-18", "close": 145.3384, "volume": 582.0}, {"date": "2022-08-19", "close": 143.9165, "volume": 1503.0}, {"date": "2022-08-22", "close": 138.4269, "volume": 1123.0}, {"date": "2022-08-23", "close": 146.3463, "volume": 5601.0}, {"date": "2022-08-24", "close": 140.3888, "volume": 1456.0}, {"date": "2022-08-25", "close": 146.6883, "volume": 2152.0}, {"date": "2022-08-26", "close": 134.9712, "volume": 1873.0}, {"date": "2022-08-29", "close": 146.4903, "volume": 1226.0}, {"date": "2022-08-30", "close": 137.149, "volume": 369.0}, {"date": "2022-08-31", "close": 137.743, "volume": 763.0}, {"date": "2022-09-01", "close": 134.0893, "volume": 482.0}, {"date": "2022-09-02", "close": 133.7293, "volume": 479.0}, {"date": "2022-09-06", "close": 129.5896, "volume": 2128.0}, {"date": "2022-09-07", "close": 131.4255, "volume": 1129.0}, {"date": "2022-09-08", "close": 127.5738, "volume": 977.0}, {"date": "2022-09-09", "close": 128.7257, "volume": 818.0}, {"date": "2022-09-12", "close": 129.5896, "volume": 727.0}, {"date": "2022-09-13", "close": 124.2981, "volume": 1211.0}, {"date": "2022-09-14", "close": 122.7502, "volume": 613.0}, {"date": "2022-09-15", "close": 123.7941, "volume": 151.0}, {"date": "2022-09-16", "close": 127.7898, "volume": 445.0}, {"date": "2022-09-19", "close": 129.5716, "volume": 206.0}, {"date": "2022-09-20", "close": 124.0281, "volume": 276.0}, {"date": "2022-09-21", "close": 123.9381, "volume": 592.0}, {"date": "2022-09-22", "close": 117.8906, "volume": 1533.0}, {"date": "2022-09-23", "close": 98.2721, "volume": 2458.0}, {"date": "2022-09-26", "close": 94.8344, "volume": 578.0}, {"date": "2022-09-27", "close": 97.3362, "volume": 515.0}, {"date": "2022-09-28", "close": 97.0842, "volume": 421.0}, {"date": "2022-09-29", "close": 90.8747, "volume": 756.0}, {"date": "2022-09-30", "close": 89.9928, "volume": 757.0}, {"date": "2022-10-03", "close": 94.7804, "volume": 191.0}, {"date": "2022-10-04", "close": 90.8387, "volume": 1925.0}, {"date": "2022-10-05", "close": 90.5868, "volume": 545.0}, {"date": "2022-10-06", "close": 88.2289, "volume": 813.0}, {"date": "2022-10-07", "close": 87.293, "volume": 447.0}, {"date": "2022-10-10", "close": 84.5932, "volume": 620.0}, {"date": "2022-10-11", "close": 84.6112, "volume": 535.0}, {"date": "2022-10-12", "close": 84.3772, "volume": 619.0}, {"date": "2022-10-13", "close": 83.9813, "volume": 1186.0}, {"date": "2022-10-14", "close": 75.8459, "volume": 893.0}, {"date": "2022-10-17", "close": 78.7257, "volume": 633.0}, {"date": "2022-10-18", "close": 78.2217, "volume": 545.0}, {"date": "2022-10-19", "close": 74.568, "volume": 236.0}, {"date": "2022-10-20", "close": 75.7559, "volume": 326.0}, {"date": "2022-10-21", "close": 76.9438, "volume": 193.0}, {"date": "2022-10-24", "close": 73.4881, "volume": 470.0}, {"date": "2022-10-25", "close": 77.3938, "volume": 511.0}, {"date": "2022-10-26", "close": 75.378, "volume": 210.0}, {"date": "2022-10-27", "close": 75.594, "volume": 356.0}, {"date": "2022-10-28", "close": 74.3701, "volume": 206.0}, {"date": "2022-10-31", "close": 77.3938, "volume": 321.0}, {"date": "2022-11-01", "close": 77.3938, "volume": 470.0}, {"date": "2022-11-02", "close": 80.7955, "volume": 632.0}, {"date": "2022-11-03", "close": 80.7775, "volume": 108.0}, {"date": "2022-11-04", "close": 79.1577, "volume": 104.0}, {"date": "2022-11-07", "close": 77.7178, "volume": 207.0}, {"date": "2022-11-08", "close": 78.1138, "volume": 179.0}, {"date": "2022-11-09", "close": 76.0799, "volume": 577.0}, {"date": "2022-11-10", "close": 78.7977, "volume": 193.0}, {"date": "2022-11-11", "close": 79.2837, "volume": 639.0}, {"date": "2022-11-14", "close": 79.2477, "volume": 745.0}, {"date": "2022-11-15", "close": 80.9215, "volume": 576.0}, {"date": "2022-11-16", "close": 81.4615, "volume": 199.0}, {"date": "2022-11-17", "close": 80.7595, "volume": 204.0}, {"date": "2022-11-18", "close": 80.9753, "volume": 513.0}, {"date": "2022-11-21", "close": 78.2577, "volume": 635.0}, {"date": "2022-11-22", "close": 75.198, "volume": 496.0}, {"date": "2022-11-23", "close": 77.1778, "volume": 212.0}, {"date": "2022-11-25", "close": 76.9258, "volume": 210.0}, {"date": "2022-11-28", "close": 73.7761, "volume": 849.0}, {"date": "2022-11-29", "close": 76.3859, "volume": 853.0}, {"date": "2022-11-30", "close": 74.3341, "volume": 4501.0}, {"date": "2022-12-01", "close": 95.9503, "volume": 52742.0}, {"date": "2022-12-02", "close": 87.167, "volume": 4344.0}, {"date": "2022-12-05", "close": 92.9086, "volume": 5026.0}, {"date": "2022-12-06", "close": 98.5781, "volume": 4428.0}, {"date": "2022-12-07", "close": 87.041, "volume": 2075.0}, {"date": "2022-12-08", "close": 91.7927, "volume": 1037.0}, {"date": "2022-12-09", "close": 88.1929, "volume": 828.0}, {"date": "2022-12-12", "close": 94.3485, "volume": 2878.0}, {"date": "2022-12-13", "close": 92.7106, "volume": 2408.0}, {"date": "2022-12-14", "close": 87.221, "volume": 774.0}, {"date": "2022-12-15", "close": 90.4608, "volume": 865.0}, {"date": "2022-12-16", "close": 88.1929, "volume": 729.0}, {"date": "2022-12-19", "close": 87.599, "volume": 816.0}, {"date": "2022-12-20", "close": 86.3931, "volume": 403.0}, {"date": "2022-12-21", "close": 86.3931, "volume": 442.0}, {"date": "2022-12-22", "close": 82.0554, "volume": 470.0}, {"date": "2022-12-23", "close": 79.1937, "volume": 616.0}, {"date": "2022-12-27", "close": 79.2117, "volume": 1307.0}, {"date": "2022-12-28", "close": 79.1937, "volume": 301.0}, {"date": "2022-12-29", "close": 80.4536, "volume": 566.0}, {"date": "2022-12-30", "close": 76.4579, "volume": 669.0}, {"date": "2023-01-03", "close": 77.4118, "volume": 418.0}, {"date": "2023-01-04", "close": 83.6933, "volume": 432.0}, {"date": "2023-01-05", "close": 87.257, "volume": 539.0}, {"date": "2023-01-06", "close": 87.221, "volume": 413.0}, {"date": "2023-01-09", "close": 89.4528, "volume": 413.0}, {"date": "2023-01-10", "close": 91.9546, "volume": 332.0}, {"date": "2023-01-11", "close": 92.3146, "volume": 323.0}, {"date": "2023-01-12", "close": 91.9006, "volume": 1741.0}, {"date": "2023-01-13", "close": 97.1922, "volume": 814.0}, {"date": "2023-01-17", "close": 94.9062, "volume": 157.0}, {"date": "2023-01-18", "close": 91.775, "volume": 593.0}, {"date": "2023-01-19", "close": 91.7565, "volume": 130.0}, {"date": "2023-01-20", "close": 90.0288, "volume": 316.0}, {"date": "2023-01-23", "close": 93.0526, "volume": 277.0}, {"date": "2023-01-24", "close": 92.0707, "volume": 140.0}, {"date": "2023-01-25", "close": 89.9928, "volume": 316.0}, {"date": "2023-01-26", "close": 84.5932, "volume": 582.0}, {"date": "2023-01-27", "close": 88.9129, "volume": 371.0}, {"date": "2023-01-30", "close": 86.5911, "volume": 218.0}, {"date": "2023-01-31", "close": 88.1929, "volume": 571.0}, {"date": "2023-02-01", "close": 89.1109, "volume": 494.0}, {"date": "2023-02-02", "close": 95.3924, "volume": 869.0}, {"date": "2023-02-03", "close": 90.4068, "volume": 214.0}, {"date": "2023-02-06", "close": 92.4674, "volume": 160.0}, {"date": "2023-02-07", "close": 91.8107, "volume": 361.0}, {"date": "2023-02-08", "close": 91.6847, "volume": 150.0}, {"date": "2023-02-09", "close": 91.7927, "volume": 434.0}, {"date": "2023-02-10", "close": 88.103, "volume": 385.0}, {"date": "2023-02-13", "close": 88.0491, "volume": 113.0}, {"date": "2023-02-14", "close": 85.0612, "volume": 262.0}, {"date": "2023-02-15", "close": 87.329, "volume": 219.0}, {"date": "2023-02-16", "close": 86.3931, "volume": 327.0}, {"date": "2023-02-17", "close": 86.2131, "volume": 431.0}, {"date": "2023-02-21", "close": 86.3931, "volume": 191.0}, {"date": "2023-02-22", "close": 86.5371, "volume": 238.0}, {"date": "2023-02-23", "close": 85.2952, "volume": 134.0}, {"date": "2023-02-24", "close": 84.0353, "volume": 70.0}, {"date": "2023-02-27", "close": 84.4852, "volume": 381.0}, {"date": "2023-02-28", "close": 79.5536, "volume": 301.0}, {"date": "2023-03-01", "close": 77.8258, "volume": 139.0}, {"date": "2023-03-02", "close": 79.9676, "volume": 198.0}, {"date": "2023-03-03", "close": 80.9755, "volume": 322.0}, {"date": "2023-03-06", "close": 81.8934, "volume": 325.0}, {"date": "2023-03-07", "close": 82.7934, "volume": 530.0}, {"date": "2023-03-08", "close": 81.9294, "volume": 302.0}, {"date": "2023-03-09", "close": 77.3938, "volume": 276.0}, {"date": "2023-03-10", "close": 84.4132, "volume": 230.0}, {"date": "2023-03-13", "close": 80.5256, "volume": 247.0}, {"date": "2023-03-14", "close": 79.1757, "volume": 206.0}, {"date": "2023-03-15", "close": 77.3938, "volume": 231.0}, {"date": "2023-03-16", "close": 78.7437, "volume": 703.0}, {"date": "2023-03-17", "close": 75.594, "volume": 1035.0}, {"date": "2023-03-20", "close": 93.9165, "volume": 5181.0}, {"date": "2023-03-21", "close": 106.4975, "volume": 3058.0}, {"date": "2023-03-22", "close": 109.7912, "volume": 901.0}, {"date": "2023-03-23", "close": 96.2203, "volume": 2048.0}, {"date": "2023-03-24", "close": 122.3902, "volume": 2652.0}, {"date": "2023-03-27", "close": 148.5781, "volume": 2796.0}, {"date": "2023-03-28", "close": 149.388, "volume": 2073.0}, {"date": "2023-03-29", "close": 158.3873, "volume": 1634.0}, {"date": "2023-03-30", "close": 158.3873, "volume": 1736.0}, {"date": "2023-03-31", "close": 181.7855, "volume": 4391.0}, {"date": "2023-04-03", "close": 187.185, "volume": 3506.0}, {"date": "2023-04-04", "close": 185.3852, "volume": 1421.0}, {"date": "2023-04-05", "close": 183.5853, "volume": 1009.0}, {"date": "2023-04-06", "close": 183.5853, "volume": 2150.0}, {"date": "2023-04-10", "close": 183.5853, "volume": 2409.0}, {"date": "2023-04-11", "close": 181.7855, "volume": 2012.0}, {"date": "2023-04-12", "close": 179.9856, "volume": 1469.0}, {"date": "2023-04-13", "close": 181.7855, "volume": 4311.0}, {"date": "2023-04-14", "close": 179.9856, "volume": 3346.0}, {"date": "2023-04-17", "close": 212.383, "volume": 8138.0}, {"date": "2023-04-18", "close": 221.3823, "volume": 4713.0}, {"date": "2023-04-19", "close": 224.982, "volume": 3265.0}, {"date": "2023-04-20", "close": 215.9827, "volume": 2229.0}, {"date": "2023-04-21", "close": 217.7826, "volume": 4754.0}, {"date": "2023-04-24", "close": 210.5832, "volume": 1883.0}, {"date": "2023-04-25", "close": 201.5839, "volume": 3119.0}, {"date": "2023-04-26", "close": 210.5832, "volume": 1405.0}, {"date": "2023-04-27", "close": 206.9834, "volume": 1128.0}, {"date": "2023-04-28", "close": 208.7833, "volume": 1548.0}, {"date": "2023-05-01", "close": 208.7833, "volume": 744.0}, {"date": "2023-05-02", "close": 179.9856, "volume": 1618.0}, {"date": "2023-05-03", "close": 179.9856, "volume": 392.0}, {"date": "2023-05-04", "close": 163.6969, "volume": 595.0}, {"date": "2023-05-05", "close": 170.9863, "volume": 925.0}, {"date": "2023-05-08", "close": 167.3866, "volume": 2392.0}, {"date": "2023-05-09", "close": 169.4384, "volume": 936.0}, {"date": "2023-05-10", "close": 174.3521, "volume": 935.0}, {"date": "2023-05-11", "close": 175.522, "volume": 257.0}, {"date": "2023-05-12", "close": 194.3844, "volume": 1856.0}, {"date": "2023-05-15", "close": 194.3844, "volume": 751.0}, {"date": "2023-05-16", "close": 190.7847, "volume": 650.0}, {"date": "2023-05-17", "close": 196.1843, "volume": 1192.0}, {"date": "2023-05-18", "close": 194.3844, "volume": 1198.0}, {"date": "2023-05-19", "close": 190.7847, "volume": 1248.0}, {"date": "2023-05-22", "close": 196.1843, "volume": 1188.0}, {"date": "2023-05-23", "close": 187.185, "volume": 545.0}, {"date": "2023-05-24", "close": 192.5846, "volume": 622.0}, {"date": "2023-05-25", "close": 172.7862, "volume": 604.0}, {"date": "2023-05-26", "close": 172.7862, "volume": 159.0}, {"date": "2023-05-30", "close": 188.9849, "volume": 225.0}, {"date": "2023-05-31", "close": 185.3852, "volume": 262.0}, {"date": "2023-06-01", "close": 185.3852, "volume": 273.0}, {"date": "2023-06-02", "close": 187.185, "volume": 657.0}, {"date": "2023-06-05", "close": 208.6753, "volume": 1182.0}, {"date": "2023-06-06", "close": 217.4766, "volume": 1091.0}, {"date": "2023-06-07", "close": 203.3837, "volume": 535.0}, {"date": "2023-06-08", "close": 215.9827, "volume": 550.0}, {"date": "2023-06-09", "close": 201.5839, "volume": 293.0}, {"date": "2023-06-12", "close": 208.7833, "volume": 1715.0}, {"date": "2023-06-13", "close": 197.9842, "volume": 1053.0}, {"date": "2023-06-14", "close": 188.9849, "volume": 472.0}, {"date": "2023-06-15", "close": 183.5853, "volume": 1097.0}, {"date": "2023-06-16", "close": 210.5832, "volume": 1666.0}, {"date": "2023-06-20", "close": 208.7833, "volume": 1734.0}, {"date": "2023-06-21", "close": 208.7833, "volume": 16111.0}, {"date": "2023-06-22", "close": 208.7833, "volume": 839.0}, {"date": "2023-06-23", "close": 212.383, "volume": 1125.0}, {"date": "2023-06-26", "close": 206.9834, "volume": 6194.0}, {"date": "2023-06-27", "close": 205.1836, "volume": 500.0}, {"date": "2023-06-28", "close": 205.1836, "volume": 1079.0}, {"date": "2023-06-29", "close": 206.9834, "volume": 410.0}, {"date": "2023-06-30", "close": 206.9834, "volume": 451.0}, {"date": "2023-07-03", "close": 212.383, "volume": 392.0}, {"date": "2023-07-05", "close": 206.0835, "volume": 312.0}, {"date": "2023-07-06", "close": 206.9834, "volume": 575.0}, {"date": "2023-07-07", "close": 206.9834, "volume": 696.0}, {"date": "2023-07-10", "close": 203.3837, "volume": 559.0}, {"date": "2023-07-11", "close": 203.3837, "volume": 719.0}, {"date": "2023-07-12", "close": 203.3837, "volume": 214.0}, {"date": "2023-07-13", "close": 203.3837, "volume": 967.0}, {"date": "2023-07-14", "close": 202.4838, "volume": 245.0}, {"date": "2023-07-17", "close": 197.9842, "volume": 522.0}, {"date": "2023-07-18", "close": 192.5846, "volume": 1418.0}, {"date": "2023-07-19", "close": 190.7847, "volume": 341.0}, {"date": "2023-07-20", "close": 192.5846, "volume": 199.0}, {"date": "2023-07-21", "close": 187.185, "volume": 340.0}, {"date": "2023-07-24", "close": 181.7855, "volume": 910.0}, {"date": "2023-07-25", "close": 179.9856, "volume": 604.0}, {"date": "2023-07-26", "close": 181.7855, "volume": 256.0}, {"date": "2023-07-27", "close": 187.185, "volume": 1239.0}, {"date": "2023-07-28", "close": 183.5853, "volume": 555.0}, {"date": "2023-07-31", "close": 179.9856, "volume": 322.0}, {"date": "2023-08-01", "close": 180.7055, "volume": 837.0}, {"date": "2023-08-02", "close": 176.2419, "volume": 302.0}, {"date": "2023-08-03", "close": 131.4075, "volume": 18160.0}, {"date": "2023-08-04", "close": 99.1721, "volume": 10848.0}, {"date": "2023-08-07", "close": 97.4622, "volume": 4214.0}, {"date": "2023-08-08", "close": 97.9842, "volume": 1904.0}, {"date": "2023-08-09", "close": 98.1012, "volume": 1068.0}, {"date": "2023-08-10", "close": 96.6523, "volume": 1173.0}, {"date": "2023-08-11", "close": 98.6321, "volume": 1318.0}, {"date": "2023-08-14", "close": 98.9741, "volume": 16057.0}, {"date": "2023-08-15", "close": 96.2923, "volume": 26339.0}, {"date": "2023-08-16", "close": 87.581, "volume": 4498.0}, {"date": "2023-08-17", "close": 103.4917, "volume": 3901.0}, {"date": "2023-08-18", "close": 100.9719, "volume": 914.0}, {"date": "2023-08-21", "close": 99.3521, "volume": 633.0}, {"date": "2023-08-22", "close": 101.8539, "volume": 897.0}, {"date": "2023-08-23", "close": 103.7977, "volume": 464.0}, {"date": "2023-08-24", "close": 104.3916, "volume": 779.0}, {"date": "2023-08-25", "close": 113.4989, "volume": 2253.0}, {"date": "2023-08-28", "close": 111.1771, "volume": 1036.0}, {"date": "2023-08-29", "close": 114.4708, "volume": 631.0}, {"date": "2023-08-30", "close": 127.7898, "volume": 1846.0}, {"date": "2023-08-31", "close": 121.3103, "volume": 1085.0}, {"date": "2023-09-01", "close": 117.4586, "volume": 579.0}, {"date": "2023-09-05", "close": 115.9287, "volume": 305.0}, {"date": "2023-09-06", "close": 116.2707, "volume": 158.0}, {"date": "2023-09-07", "close": 113.2829, "volume": 233.0}, {"date": "2023-09-08", "close": 102.6278, "volume": 538.0}, {"date": "2023-09-11", "close": 100.9719, "volume": 258.0}, {"date": "2023-09-12", "close": 98.8121, "volume": 527.0}, {"date": "2023-09-13", "close": 100.8639, "volume": 785.0}, {"date": "2023-09-14", "close": 110.6911, "volume": 1357.0}, {"date": "2023-09-15", "close": 120.9503, "volume": 1872.0}, {"date": "2023-09-18", "close": 111.5911, "volume": 313.0}, {"date": "2023-09-19", "close": 120.5904, "volume": 191.0}, {"date": "2023-09-20", "close": 126.8898, "volume": 608.0}, {"date": "2023-09-21", "close": 125.9899, "volume": 275.0}, {"date": "2023-09-22", "close": 127.6998, "volume": 286.0}, {"date": "2023-09-25", "close": 122.7862, "volume": 397.0}, {"date": "2023-09-26", "close": 123.0922, "volume": 164.0}, {"date": "2023-09-27", "close": 124.1541, "volume": 125.0}, {"date": "2023-09-28", "close": 120.6263, "volume": 346.0}, {"date": "2023-09-29", "close": 120.5904, "volume": 285.0}, {"date": "2023-10-02", "close": 117.9266, "volume": 357.0}, {"date": "2023-10-03", "close": 118.0706, "volume": 138.0}, {"date": "2023-10-04", "close": 124.478, "volume": 316.0}, {"date": "2023-10-05", "close": 122.9302, "volume": 124.0}, {"date": "2023-10-06", "close": 125.9899, "volume": 289.0}, {"date": "2023-10-09", "close": 142.1886, "volume": 1147.0}, {"date": "2023-10-10", "close": 140.5688, "volume": 602.0}, {"date": "2023-10-11", "close": 139.2549, "volume": 147.0}, {"date": "2023-10-12", "close": 140.3708, "volume": 290.0}, {"date": "2023-10-13", "close": 138.5709, "volume": 103.0}, {"date": "2023-10-16", "close": 144.5464, "volume": 528.0}, {"date": "2023-10-17", "close": 154.7876, "volume": 2021.0}, {"date": "2023-10-18", "close": 152.4478, "volume": 772.0}, {"date": "2023-10-19", "close": 151.3679, "volume": 1560.0}, {"date": "2023-10-20", "close": 154.9226, "volume": 203.0}, {"date": "2023-10-23", "close": 151.1879, "volume": 3172.0}, {"date": "2023-10-24", "close": 147.7682, "volume": 2734.0}, {"date": "2023-10-25", "close": 141.5407, "volume": 1461.0}, {"date": "2023-10-26", "close": 149.2081, "volume": 1615.0}, {"date": "2023-10-27", "close": 152.0878, "volume": 1727.0}, {"date": "2023-10-30", "close": 152.8078, "volume": 1047.0}, {"date": "2023-10-31", "close": 145.8063, "volume": 379.0}, {"date": "2023-11-01", "close": 146.3643, "volume": 1739.0}, {"date": "2023-11-02", "close": 134.1073, "volume": 2233.0}, {"date": "2023-11-03", "close": 127.7718, "volume": 1142.0}, {"date": "2023-11-06", "close": 124.2261, "volume": 291.0}, {"date": "2023-11-07", "close": 123.2901, "volume": 902.0}, {"date": "2023-11-08", "close": 120.5904, "volume": 154.0}, {"date": "2023-11-09", "close": 124.5049, "volume": 528.0}, {"date": "2023-11-10", "close": 124.0101, "volume": 187.0}, {"date": "2023-11-13", "close": 120.5904, "volume": 859.0}, {"date": "2023-11-14", "close": 123.0922, "volume": 669.0}, {"date": "2023-11-15", "close": 126.3499, "volume": 481.0}, {"date": "2023-11-16", "close": 122.1922, "volume": 100.0}, {"date": "2023-11-17", "close": 125.9899, "volume": 425.0}, {"date": "2023-11-20", "close": 127.7898, "volume": 559.0}, {"date": "2023-11-21", "close": 122.3902, "volume": 269.0}, {"date": "2023-11-22", "close": 122.3902, "volume": 155.0}, {"date": "2023-11-24", "close": 125.9899, "volume": 351.0}, {"date": "2023-11-27", "close": 123.1102, "volume": 547.0}, {"date": "2023-11-28", "close": 130.5796, "volume": 619.0}, {"date": "2023-11-29", "close": 127.7538, "volume": 458.0}, {"date": "2023-11-30", "close": 127.7898, "volume": 502.0}, {"date": "2023-12-01", "close": 132.8834, "volume": 275.0}, {"date": "2023-12-04", "close": 136.7891, "volume": 988.0}, {"date": "2023-12-05", "close": 124.5769, "volume": 1108.0}, {"date": "2023-12-06", "close": 127.7718, "volume": 901.0}, {"date": "2023-12-07", "close": 129.2297, "volume": 433.0}, {"date": "2023-12-08", "close": 131.3895, "volume": 459.0}, {"date": "2023-12-11", "close": 129.5896, "volume": 1016.0}, {"date": "2023-12-12", "close": 128.6897, "volume": 239.0}, {"date": "2023-12-13", "close": 127.8258, "volume": 443.0}, {"date": "2023-12-14", "close": 132.7034, "volume": 1051.0}, {"date": "2023-12-15", "close": 129.5716, "volume": 436.0}, {"date": "2023-12-18", "close": 129.6256, "volume": 248.0}, {"date": "2023-12-19", "close": 128.1497, "volume": 623.0}, {"date": "2023-12-20", "close": 129.0497, "volume": 827.0}, {"date": "2023-12-21", "close": 128.2577, "volume": 140.0}, {"date": "2023-12-22", "close": 127.6098, "volume": 217.0}, {"date": "2023-12-26", "close": 129.5716, "volume": 437.0}, {"date": "2023-12-27", "close": 129.6076, "volume": 1196.0}, {"date": "2023-12-28", "close": 131.7855, "volume": 383.0}, {"date": "2023-12-29", "close": 132.2714, "volume": 453.0}, {"date": "2024-01-02", "close": 135.8456, "volume": 503.0}, {"date": "2024-01-03", "close": 139.1109, "volume": 657.0}, {"date": "2024-01-04", "close": 137.761, "volume": 305.0}, {"date": "2024-01-05", "close": 138.5709, "volume": 506.0}, {"date": "2024-01-08", "close": 137.509, "volume": 175.0}, {"date": "2024-01-09", "close": 134.9712, "volume": 196.0}, {"date": "2024-01-10", "close": 136.7891, "volume": 369.0}, {"date": "2024-01-11", "close": 134.9892, "volume": 110.0}, {"date": "2024-01-12", "close": 132.5954, "volume": 51.0}, {"date": "2024-01-16", "close": 134.2333, "volume": 462.0}, {"date": "2024-01-17", "close": 136.7711, "volume": 207.0}, {"date": "2024-01-18", "close": 127.7898, "volume": 579.0}, {"date": "2024-01-19", "close": 128.6897, "volume": 278.0}, {"date": "2024-01-22", "close": 129.9496, "volume": 207.0}, {"date": "2024-01-23", "close": 130.6695, "volume": 181.0}, {"date": "2024-01-24", "close": 129.5896, "volume": 235.0}, {"date": "2024-01-25", "close": 128.1497, "volume": 466.0}, {"date": "2024-01-26", "close": 133.1893, "volume": 249.0}, {"date": "2024-01-29", "close": 129.6256, "volume": 259.0}, {"date": "2024-01-30", "close": 129.5896, "volume": 218.0}, {"date": "2024-01-31", "close": 123.4701, "volume": 238.0}, {"date": "2024-02-01", "close": 118.6105, "volume": 584.0}, {"date": "2024-02-02", "close": 112.833, "volume": 461.0}, {"date": "2024-02-05", "close": 111.1231, "volume": 1029.0}, {"date": "2024-02-06", "close": 111.5911, "volume": 156.0}, {"date": "2024-02-07", "close": 109.8272, "volume": 69.0}, {"date": "2024-02-08", "close": 109.8272, "volume": 184.0}, {"date": "2024-02-09", "close": 114.6508, "volume": 161.0}, {"date": "2024-02-12", "close": 111.6631, "volume": 265.0}, {"date": "2024-02-13", "close": 109.8272, "volume": 349.0}, {"date": "2024-02-14", "close": 107.9914, "volume": 626.0}, {"date": "2024-02-15", "close": 113.3729, "volume": 200.0}, {"date": "2024-02-16", "close": 113.3907, "volume": 66.0}, {"date": "2024-02-20", "close": 110.7271, "volume": 191.0}, {"date": "2024-02-21", "close": 122.2102, "volume": 1061.0}, {"date": "2024-02-22", "close": 125.9897, "volume": 409.0}, {"date": "2024-02-23", "close": 119.6904, "volume": 433.0}, {"date": "2024-02-26", "close": 123.0742, "volume": 212.0}, {"date": "2024-02-27", "close": 123.6501, "volume": 327.0}, {"date": "2024-02-28", "close": 122.3902, "volume": 363.0}, {"date": "2024-02-29", "close": 122.4262, "volume": 254.0}, {"date": "2024-03-01", "close": 118.9705, "volume": 290.0}, {"date": "2024-03-04", "close": 120.9863, "volume": 252.0}, {"date": "2024-03-05", "close": 122.1742, "volume": 138.0}, {"date": "2024-03-06", "close": 118.8085, "volume": 663.0}, {"date": "2024-03-07", "close": 118.9885, "volume": 184.0}, {"date": "2024-03-08", "close": 120.5904, "volume": 81.0}, {"date": "2024-03-11", "close": 128.3657, "volume": 778.0}, {"date": "2024-03-12", "close": 123.2901, "volume": 281.0}, {"date": "2024-03-13", "close": 120.8603, "volume": 291.0}, {"date": "2024-03-14", "close": 118.7905, "volume": 438.0}, {"date": "2024-03-15", "close": 115.7307, "volume": 397.0}, {"date": "2024-03-18", "close": 117.8906, "volume": 576.0}, {"date": "2024-03-19", "close": 118.4485, "volume": 409.0}, {"date": "2024-03-20", "close": 117.9086, "volume": 130.0}, {"date": "2024-03-21", "close": 121.4903, "volume": 727.0}, {"date": "2024-03-22", "close": 122.3722, "volume": 257.0}, {"date": "2024-03-25", "close": 120.5904, "volume": 130.0}, {"date": "2024-03-26", "close": 121.0403, "volume": 153.0}, {"date": "2024-03-27", "close": 121.4363, "volume": 2290.0}, {"date": "2024-03-28", "close": 109.7912, "volume": 1274.0}, {"date": "2024-04-01", "close": 102.9698, "volume": 1032.0}, {"date": "2024-04-02", "close": 107.5234, "volume": 1376.0}, {"date": "2024-04-03", "close": 103.9237, "volume": 966.0}, {"date": "2024-04-04", "close": 106.5515, "volume": 211.0}, {"date": "2024-04-05", "close": 107.9912, "volume": 200.0}, {"date": "2024-04-08", "close": 110.7631, "volume": 232.0}, {"date": "2024-04-09", "close": 108.8373, "volume": 242.0}, {"date": "2024-04-10", "close": 104.2477, "volume": 1503.0}, {"date": "2024-04-11", "close": 95.4104, "volume": 2106.0}, {"date": "2024-04-12", "close": 92.6926, "volume": 3159.0}, {"date": "2024-04-15", "close": 91.6487, "volume": 2166.0}, {"date": "2024-04-16", "close": 89.7228, "volume": 334.0}, {"date": "2024-04-17", "close": 94.0785, "volume": 362.0}, {"date": "2024-04-18", "close": 90.4428, "volume": 156.0}, {"date": "2024-04-19", "close": 86.4111, "volume": 234.0}, {"date": "2024-04-22", "close": 87.365, "volume": 466.0}, {"date": "2024-04-23", "close": 85.9431, "volume": 180.0}, {"date": "2024-04-24", "close": 85.6012, "volume": 281.0}, {"date": "2024-04-25", "close": 86.2671, "volume": 170.0}, {"date": "2024-04-26", "close": 87.995, "volume": 1032.0}, {"date": "2024-04-29", "close": 91.8467, "volume": 4643.0}, {"date": "2024-04-30", "close": 94.8524, "volume": 573.0}, {"date": "2024-05-01", "close": 94.1685, "volume": 385.0}, {"date": "2024-05-02", "close": 98.0922, "volume": 327.0}, {"date": "2024-05-03", "close": 97.3722, "volume": 171.0}, {"date": "2024-05-06", "close": 100.8099, "volume": 412.0}, {"date": "2024-05-07", "close": 97.9122, "volume": 427.0}, {"date": "2024-05-08", "close": 104.2657, "volume": 2426.0}, {"date": "2024-05-09", "close": 101.5119, "volume": 177.0}, {"date": "2024-05-10", "close": 104.3916, "volume": 556.0}, {"date": "2024-05-13", "close": 105.2916, "volume": 184.0}, {"date": "2024-05-14", "close": 104.3916, "volume": 278.0}, {"date": "2024-05-15", "close": 90.4428, "volume": 2214.0}, {"date": "2024-05-16", "close": 90.7127, "volume": 702.0}, {"date": "2024-05-17", "close": 91.7927, "volume": 432.0}, {"date": "2024-05-20", "close": 95.8063, "volume": 205.0}, {"date": "2024-05-21", "close": 93.2685, "volume": 105.0}, {"date": "2024-05-22", "close": 92.0446, "volume": 409.0}, {"date": "2024-05-23", "close": 91.7927, "volume": 620.0}, {"date": "2024-05-24", "close": 93.4125, "volume": 158.0}, {"date": "2024-05-28", "close": 91.7747, "volume": 150.0}, {"date": "2024-05-29", "close": 96.8683, "volume": 761.0}, {"date": "2024-05-30", "close": 101.5119, "volume": 15165.0}, {"date": "2024-05-31", "close": 111.5731, "volume": 1047.0}, {"date": "2024-06-03", "close": 112.851, "volume": 769.0}, {"date": "2024-06-04", "close": 100.7919, "volume": 531.0}, {"date": "2024-06-05", "close": 86.3751, "volume": 2394.0}, {"date": "2024-06-06", "close": 96.2923, "volume": 5988.0}, {"date": "2024-06-07", "close": 95.3924, "volume": 2953.0}, {"date": "2024-06-10", "close": 99.0101, "volume": 3225.0}, {"date": "2024-06-11", "close": 112.995, "volume": 3542.0}, {"date": "2024-06-12", "close": 126.7099, "volume": 4124.0}, {"date": "2024-06-13", "close": 132.8294, "volume": 2655.0}, {"date": "2024-06-14", "close": 145.7883, "volume": 5205.0}, {"date": "2024-06-17", "close": 156.5875, "volume": 4466.0}, {"date": "2024-06-18", "close": 143.9885, "volume": 1488.0}, {"date": "2024-06-20", "close": 136.7891, "volume": 600.0}, {"date": "2024-06-21", "close": 141.2887, "volume": 2249.0}, {"date": "2024-06-24", "close": 172.7862, "volume": 5458.0}, {"date": "2024-06-25", "close": 187.185, "volume": 6578.0}, {"date": "2024-06-26", "close": 187.185, "volume": 1730.0}, {"date": "2024-06-27", "close": 184.4852, "volume": 2280.0}, {"date": "2024-06-28", "close": 179.9856, "volume": 2088.0}, {"date": "2024-07-01", "close": 178.1857, "volume": 2505.0}, {"date": "2024-07-02", "close": 171.8862, "volume": 2122.0}, {"date": "2024-07-03", "close": 99.1181, "volume": 8141.0}, {"date": "2024-07-05", "close": 102.0518, "volume": 4061.0}, {"date": "2024-07-08", "close": 99.874, "volume": 6073.0}, {"date": "2024-07-09", "close": 97.1922, "volume": 2351.0}, {"date": "2024-07-10", "close": 90.3708, "volume": 2938.0}, {"date": "2024-07-11", "close": 91.9726, "volume": 1737.0}, {"date": "2024-07-12", "close": 99.1721, "volume": 721.0}, {"date": "2024-07-15", "close": 96.7423, "volume": 476.0}, {"date": "2024-07-16", "close": 91.0907, "volume": 5856.0}, {"date": "2024-07-17", "close": 74.532, "volume": 20416.0}, {"date": "2024-07-18", "close": 70.3744, "volume": 11141.0}, {"date": "2024-07-19", "close": 62.455, "volume": 3505.0}, {"date": "2024-07-22", "close": 61.0151, "volume": 4151.0}, {"date": "2024-07-23", "close": 64.9748, "volume": 19724.0}, {"date": "2024-07-24", "close": 58.8553, "volume": 7139.0}, {"date": "2024-07-25", "close": 60.8351, "volume": 2657.0}, {"date": "2024-07-26", "close": 62.095, "volume": 731.0}, {"date": "2024-07-29", "close": 62.815, "volume": 1386.0}, {"date": "2024-07-30", "close": 66.4147, "volume": 2429.0}, {"date": "2024-07-31", "close": 67.6746, "volume": 738.0}, {"date": "2024-08-01", "close": 61.7351, "volume": 3292.0}, {"date": "2024-08-02", "close": 60.2952, "volume": 1546.0}, {"date": "2024-08-05", "close": 56.1555, "volume": 1473.0}, {"date": "2024-08-06", "close": 53.8157, "volume": 977.0}, {"date": "2024-08-07", "close": 51.6559, "volume": 1447.0}, {"date": "2024-08-08", "close": 52.1958, "volume": 834.0}, {"date": "2024-08-09", "close": 53.0958, "volume": 300.0}, {"date": "2024-08-12", "close": 56.1555, "volume": 908.0}, {"date": "2024-08-13", "close": 59.397, "volume": 599.0}, {"date": "2024-08-14", "close": 57.5954, "volume": 806.0}, {"date": "2024-08-15", "close": 57.5954, "volume": 1329.0}, {"date": "2024-08-16", "close": 53.0958, "volume": 4943.0}, {"date": "2024-08-19", "close": 49.406, "volume": 3192.0}, {"date": "2024-08-20", "close": 44.2765, "volume": 1051.0}, {"date": "2024-08-21", "close": 45.9971, "volume": 1354.0}, {"date": "2024-08-22", "close": 44.9964, "volume": 1048.0}, {"date": "2024-08-23", "close": 44.9964, "volume": 2096.0}, {"date": "2024-08-26", "close": 44.8164, "volume": 745.0}, {"date": "2024-08-27", "close": 43.1965, "volume": 663.0}, {"date": "2024-08-28", "close": 44.8164, "volume": 16672.0}, {"date": "2024-08-29", "close": 46.6163, "volume": 1531.0}, {"date": "2024-08-30", "close": 46.4363, "volume": 1170.0}, {"date": "2024-09-03", "close": 44.0965, "volume": 436.0}, {"date": "2024-09-04", "close": 44.2027, "volume": 1023.0}, {"date": "2024-09-05", "close": 43.7365, "volume": 941.0}, {"date": "2024-09-06", "close": 43.7365, "volume": 347.0}, {"date": "2024-09-09", "close": 43.7185, "volume": 250.0}, {"date": "2024-09-10", "close": 43.7365, "volume": 112.0}, {"date": "2024-09-11", "close": 46.2563, "volume": 3287.0}, {"date": "2024-09-12", "close": 47.1562, "volume": 1249.0}, {"date": "2024-09-13", "close": 48.7761, "volume": 937.0}, {"date": "2024-09-16", "close": 48.9561, "volume": 548.0}, {"date": "2024-09-17", "close": 47.6962, "volume": 183.0}, {"date": "2024-09-18", "close": 46.7963, "volume": 146.0}, {"date": "2024-09-19", "close": 47.896, "volume": 957.0}, {"date": "2024-09-20", "close": 47.1562, "volume": 443.0}, {"date": "2024-09-23", "close": 55.9755, "volume": 6041.0}, {"date": "2024-09-24", "close": 52.7358, "volume": 3872.0}, {"date": "2024-09-25", "close": 48.5961, "volume": 658.0}, {"date": "2024-09-26", "close": 53.4557, "volume": 797.0}, {"date": "2024-09-27", "close": 52.9158, "volume": 742.0}, {"date": "2024-09-30", "close": 52.1058, "volume": 232.0}, {"date": "2024-10-01", "close": 50.576, "volume": 587.0}, {"date": "2024-10-02", "close": 50.396, "volume": 304.0}, {"date": "2024-10-03", "close": 50.036, "volume": 34.0}, {"date": "2024-10-04", "close": 50.9359, "volume": 194.0}, {"date": "2024-10-07", "close": 50.576, "volume": 753.0}, {"date": "2024-10-08", "close": 51.1159, "volume": 516.0}, {"date": "2024-10-09", "close": 53.4557, "volume": 1157.0}, {"date": "2024-10-10", "close": 53.2757, "volume": 217.0}, {"date": "2024-10-11", "close": 52.662, "volume": 53.0}, {"date": "2024-10-14", "close": 56.6955, "volume": 299.0}, {"date": "2024-10-15", "close": 57.9554, "volume": 119.0}, {"date": "2024-10-16", "close": 59.0353, "volume": 1256.0}, {"date": "2024-10-17", "close": 58.8553, "volume": 397.0}, {"date": "2024-10-18", "close": 63.5349, "volume": 806.0}, {"date": "2024-10-21", "close": 68.2145, "volume": 1021.0}, {"date": "2024-10-22", "close": 69.8344, "volume": 1744.0}, {"date": "2024-10-23", "close": 67.2426, "volume": 736.0}, {"date": "2024-10-24", "close": 66.5947, "volume": 958.0}, {"date": "2024-10-25", "close": 65.6947, "volume": 773.0}, {"date": "2024-10-28", "close": 65.8747, "volume": 197.0}, {"date": "2024-10-29", "close": 66.4147, "volume": 62.0}, {"date": "2024-10-30", "close": 62.635, "volume": 1047.0}, {"date": "2024-10-31", "close": 60.2952, "volume": 135.0}, {"date": "2024-11-01", "close": 59.6652, "volume": 62.0}, {"date": "2024-11-04", "close": 59.4348, "volume": 128.0}, {"date": "2024-11-05", "close": 61.3751, "volume": 178.0}, {"date": "2024-11-06", "close": 62.275, "volume": 1943.0}, {"date": "2024-11-07", "close": 62.095, "volume": 326.0}, {"date": "2024-11-08", "close": 62.4046, "volume": 460.0}, {"date": "2024-11-11", "close": 60.2952, "volume": 587.0}, {"date": "2024-11-12", "close": 63.7149, "volume": 257.0}, {"date": "2024-11-13", "close": 59.5752, "volume": 530.0}, {"date": "2024-11-14", "close": 58.1174, "volume": 368.0}, {"date": "2024-11-15", "close": 58.3153, "volume": 162.0}, {"date": "2024-11-18", "close": 55.9755, "volume": 2027.0}, {"date": "2024-11-19", "close": 57.356, "volume": 697.0}, {"date": "2024-11-20", "close": 56.6955, "volume": 277.0}, {"date": "2024-11-21", "close": 59.3053, "volume": 875.0}, {"date": "2024-11-22", "close": 60.4752, "volume": 1788.0}, {"date": "2024-11-25", "close": 62.0788, "volume": 336.0}, {"date": "2024-11-26", "close": 58.8211, "volume": 712.0}, {"date": "2024-11-27", "close": 59.9352, "volume": 1209.0}, {"date": "2024-11-29", "close": 59.5752, "volume": 1456.0}, {"date": "2024-12-02", "close": 59.7552, "volume": 503.0}, {"date": "2024-12-03", "close": 56.1555, "volume": 4045.0}, {"date": "2024-12-04", "close": 55.9755, "volume": 6705.0}, {"date": "2024-12-05", "close": 57.2264, "volume": 471.0}, {"date": "2024-12-06", "close": 58.1353, "volume": 535.0}, {"date": "2024-12-09", "close": 59.3952, "volume": 1236.0}, {"date": "2024-12-10", "close": 59.2153, "volume": 2358.0}, {"date": "2024-12-11", "close": 66.3967, "volume": 1144.0}, {"date": "2024-12-12", "close": 67.977, "volume": 691.0}, {"date": "2024-12-13", "close": 66.5947, "volume": 2773.0}, {"date": "2024-12-16", "close": 65.1584, "volume": 3819.0}, {"date": "2024-12-17", "close": 65.6947, "volume": 2853.0}, {"date": "2024-12-18", "close": 60.2952, "volume": 1957.0}, {"date": "2024-12-19", "close": 63.1749, "volume": 1834.0}, {"date": "2024-12-20", "close": 66.4147, "volume": 461.0}, {"date": "2024-12-23", "close": 60.1152, "volume": 1390.0}, {"date": "2024-12-24", "close": 57.4154, "volume": 871.0}, {"date": "2024-12-26", "close": 56.0457, "volume": 773.0}, {"date": "2024-12-27", "close": 55.4356, "volume": 432.0}, {"date": "2024-12-30", "close": 57.8654, "volume": 587.0}, {"date": "2024-12-31", "close": 56.7855, "volume": 275.0}, {"date": "2025-01-02", "close": 61.4543, "volume": 6272.0}, {"date": "2025-01-03", "close": 57.4154, "volume": 3234.0}, {"date": "2025-01-06", "close": 58.3153, "volume": 3646.0}, {"date": "2025-01-07", "close": 56.5155, "volume": 1071.0}, {"date": "2025-01-08", "close": 57.9554, "volume": 1511.0}, {"date": "2025-01-10", "close": 65.1548, "volume": 3665.0}, {"date": "2025-01-13", "close": 65.8747, "volume": 1346.0}, {"date": "2025-01-14", "close": 61.7351, "volume": 1191.0}, {"date": "2025-01-15", "close": 68.0346, "volume": 185998.0}, {"date": "2025-01-16", "close": 58.6753, "volume": 12878.0}, {"date": "2025-01-17", "close": 58.6753, "volume": 5734.0}, {"date": "2025-01-21", "close": 59.5752, "volume": 5142.0}, {"date": "2025-01-22", "close": 59.5752, "volume": 23367.0}, {"date": "2025-01-23", "close": 58.7653, "volume": 8400.0}, {"date": "2025-01-24", "close": 55.2556, "volume": 9101.0}, {"date": "2025-01-27", "close": 53.6357, "volume": 12344.0}, {"date": "2025-01-28", "close": 52.3758, "volume": 1501.0}, {"date": "2025-01-29", "close": 51.4759, "volume": 1122.0}, {"date": "2025-01-30", "close": 52.3758, "volume": 20599.0}, {"date": "2025-01-31", "close": 51.6559, "volume": 407.0}, {"date": "2025-02-03", "close": 51.4759, "volume": 4292.0}, {"date": "2025-02-04", "close": 50.9359, "volume": 1404.0}, {"date": "2025-02-05", "close": 51.2959, "volume": 527.0}, {"date": "2025-02-06", "close": 49.6994, "volume": 625.0}, {"date": "2025-02-07", "close": 49.1361, "volume": 968.0}, {"date": "2025-02-10", "close": 47.3362, "volume": 1932.0}, {"date": "2025-02-11", "close": 45.8963, "volume": 856.0}, {"date": "2025-02-12", "close": 44.9964, "volume": 2796.0}, {"date": "2025-02-13", "close": 46.9762, "volume": 923.0}, {"date": "2025-02-14", "close": 47.1562, "volume": 423.0}, {"date": "2025-02-18", "close": 46.2563, "volume": 358.0}, {"date": "2025-02-19", "close": 46.4363, "volume": 652.0}, {"date": "2025-02-20", "close": 47.6962, "volume": 25778.0}, {"date": "2025-02-21", "close": 47.3362, "volume": 754.0}, {"date": "2025-02-24", "close": 44.9064, "volume": 595.0}, {"date": "2025-02-25", "close": 39.0569, "volume": 5956.0}, {"date": "2025-02-26", "close": 39.5068, "volume": 521.0}, {"date": "2025-02-27", "close": 38.5169, "volume": 622.0}, {"date": "2025-02-28", "close": 39.4168, "volume": 992.0}, {"date": "2025-03-03", "close": 37.077, "volume": 458.0}, {"date": "2025-03-04", "close": 35.2772, "volume": 1469.0}, {"date": "2025-03-05", "close": 36.7171, "volume": 528.0}, {"date": "2025-03-06", "close": 37.797, "volume": 499.0}, {"date": "2025-03-07", "close": 38.5169, "volume": 537.0}, {"date": "2025-03-10", "close": 38.1569, "volume": 339.0}, {"date": "2025-03-11", "close": 37.797, "volume": 328.0}, {"date": "2025-03-12", "close": 39.4168, "volume": 306.0}, {"date": "2025-03-13", "close": 39.2369, "volume": 188.0}, {"date": "2025-03-14", "close": 39.4564, "volume": 260.0}, {"date": "2025-03-17", "close": 39.9568, "volume": 456.0}, {"date": "2025-03-18", "close": 40.6767, "volume": 480.0}, {"date": "2025-03-19", "close": 40.3168, "volume": 637.0}, {"date": "2025-03-20", "close": 39.4168, "volume": 903.0}, {"date": "2025-03-21", "close": 40.4968, "volume": 513.0}, {"date": "2025-03-24", "close": 40.4968, "volume": 662.0}, {"date": "2025-03-25", "close": 41.0367, "volume": 526.0}, {"date": "2025-03-26", "close": 42.2966, "volume": 1178.0}, {"date": "2025-03-27", "close": 41.9366, "volume": 1643.0}, {"date": "2025-03-28", "close": 40.1368, "volume": 360.0}, {"date": "2025-03-31", "close": 38.5169, "volume": 15217.0}, {"date": "2025-04-01", "close": 53.2757, "volume": 82763.0}, {"date": "2025-04-02", "close": 57.5954, "volume": 34021.0}, {"date": "2025-04-03", "close": 48.0562, "volume": 55817.0}, {"date": "2025-04-04", "close": 32.3974, "volume": 119015.0}, {"date": "2025-04-07", "close": 28.6177, "volume": 56022.0}, {"date": "2025-04-08", "close": 26.8179, "volume": 15753.0}, {"date": "2025-04-09", "close": 24.1181, "volume": 53878.0}, {"date": "2025-04-10", "close": 24.658, "volume": 8033.0}, {"date": "2025-04-11", "close": 26.2779, "volume": 9864.0}, {"date": "2025-04-14", "close": 28.9777, "volume": 18014.0}, {"date": "2025-04-15", "close": 25.7379, "volume": 9351.0}, {"date": "2025-04-16", "close": 25.9179, "volume": 4561.0}, {"date": "2025-04-17", "close": 29.5176, "volume": 12415.0}, {"date": "2025-04-21", "close": 26.8179, "volume": 12702.0}, {"date": "2025-04-22", "close": 26.4579, "volume": 16047.0}, {"date": "2025-04-23", "close": 26.6379, "volume": 18375.0}, {"date": "2025-04-24", "close": 28.9777, "volume": 5855.0}, {"date": "2025-04-25", "close": 29.8776, "volume": 3967.0}, {"date": "2025-04-28", "close": 28.3189, "volume": 2611.0}, {"date": "2025-04-29", "close": 28.4377, "volume": 1807.0}, {"date": "2025-04-30", "close": 27.8978, "volume": 3763.0}, {"date": "2025-05-01", "close": 28.9777, "volume": 1369.0}, {"date": "2025-05-02", "close": 28.0796, "volume": 18684.0}, {"date": "2025-05-05", "close": 25.558, "volume": 5738.0}, {"date": "2025-05-06", "close": 26.0979, "volume": 1570.0}, {"date": "2025-05-07", "close": 24.658, "volume": 2863.0}, {"date": "2025-05-08", "close": 24.658, "volume": 2093.0}, {"date": "2025-05-09", "close": 24.9532, "volume": 1140.0}, {"date": "2025-05-12", "close": 26.8179, "volume": 5925.0}, {"date": "2025-05-13", "close": 20.5184, "volume": 25389.0}, {"date": "2025-05-14", "close": 17.9806, "volume": 20141.0}, {"date": "2025-05-15", "close": 17.0986, "volume": 7756.0}, {"date": "2025-05-16", "close": 16.3787, "volume": 7662.0}, {"date": "2025-05-19", "close": 17.9086, "volume": 51682.0}, {"date": "2025-05-20", "close": 18.1785, "volume": 5937.0}, {"date": "2025-05-21", "close": 17.0986, "volume": 8919.0}, {"date": "2025-05-22", "close": 17.6562, "volume": 2413.0}, {"date": "2025-05-23", "close": 17.0986, "volume": 1750.0}, {"date": "2025-05-27", "close": 16.4489, "volume": 18807.0}, {"date": "2025-05-28", "close": 16.9186, "volume": 44302.0}, {"date": "2025-05-29", "close": 16.8278, "volume": 8564.0}, {"date": "2025-05-30", "close": 16.6487, "volume": 6406.0}, {"date": "2025-06-02", "close": 17.1346, "volume": 53685.0}, {"date": "2025-06-03", "close": 17.8096, "volume": 7752.0}, {"date": "2025-06-04", "close": 17.9986, "volume": 9755.0}, {"date": "2025-06-05", "close": 17.9986, "volume": 5429.0}, {"date": "2025-06-06", "close": 20.8783, "volume": 75041.0}, {"date": "2025-06-09", "close": 20.1548, "volume": 13052.0}, {"date": "2025-06-10", "close": 21.2383, "volume": 17923.0}, {"date": "2025-06-11", "close": 20.3384, "volume": 6440.0}, {"date": "2025-06-12", "close": 18.3585, "volume": 12996.0}, {"date": "2025-06-13", "close": 16.7351, "volume": 33204.0}, {"date": "2025-06-16", "close": 30.2376, "volume": 6297654.0}, {"date": "2025-06-17", "close": 25.558, "volume": 133706.0}, {"date": "2025-06-18", "close": 26.0979, "volume": 61393.0}, {"date": "2025-06-20", "close": 22.8582, "volume": 37935.0}, {"date": "2025-06-23", "close": 21.2383, "volume": 43540.0}, {"date": "2025-06-24", "close": 20.1584, "volume": 15199.0}, {"date": "2025-06-25", "close": 22.6782, "volume": 4233800.0}, {"date": "2025-06-26", "close": 31.6775, "volume": 1726510.0}, {"date": "2025-06-27", "close": 25.558, "volume": 183790.0}, {"date": "2025-06-30", "close": 21.9582, "volume": 143999.0}, {"date": "2025-07-01", "close": 12.239, "volume": 494829.0}, {"date": "2025-07-02", "close": 11.7297, "volume": 81362.0}, {"date": "2025-07-03", "close": 12.0446, "volume": 62059.0}, {"date": "2025-07-07", "close": 12.5612, "volume": 93066.0}, {"date": "2025-07-08", "close": 12.3452, "volume": 54036.0}, {"date": "2025-07-09", "close": 12.4147, "volume": 42317.0}, {"date": "2025-07-10", "close": 12.8726, "volume": 61908.0}, {"date": "2025-07-11", "close": 12.5972, "volume": 25355.0}, {"date": "2025-07-14", "close": 13.1479, "volume": 57833.0}, {"date": "2025-07-15", "close": 12.4289, "volume": 33298.0}, {"date": "2025-07-16", "close": 13.1084, "volume": 54285.0}, {"date": "2025-07-17", "close": 14.1109, "volume": 63592.0}, {"date": "2025-07-18", "close": 12.4226, "volume": 527716.0}, {"date": "2025-07-21", "close": 12.599, "volume": 67044.0}, {"date": "2025-07-22", "close": 13.5169, "volume": 47087.0}, {"date": "2025-07-23", "close": 13.5007, "volume": 32785.0}, {"date": "2025-07-24", "close": 12.977, "volume": 18770.0}, {"date": "2025-07-25", "close": 13.1713, "volume": 13055.0}, {"date": "2025-07-28", "close": 13.0499, "volume": 23658.0}, {"date": "2025-07-29", "close": 12.7448, "volume": 9475.0}, {"date": "2025-07-30", "close": 12.5666, "volume": 27257.0}, {"date": "2025-07-31", "close": 11.9348, "volume": 24103.0}, {"date": "2025-08-01", "close": 11.4417, "volume": 28640.0}, {"date": "2025-08-04", "close": 10.9071, "volume": 16577.0}, {"date": "2025-08-05", "close": 11.2077, "volume": 12525.0}, {"date": "2025-08-06", "close": 11.0025, "volume": 12459.0}, {"date": "2025-08-07", "close": 10.9791, "volume": 16955.0}, {"date": "2025-08-08", "close": 10.9791, "volume": 17025.0}, {"date": "2025-08-11", "close": 10.5472, "volume": 25318.0}, {"date": "2025-08-12", "close": 10.0216, "volume": 21423.0}, {"date": "2025-08-13", "close": 10.0738, "volume": 11879.0}, {"date": "2025-08-14", "close": 10.6192, "volume": 12914.0}, {"date": "2025-08-15", "close": 9.7192, "volume": 17809.0}, {"date": "2025-08-18", "close": 9.6814, "volume": 14014.0}, {"date": "2025-08-19", "close": 9.712, "volume": 17709.0}, {"date": "2025-08-20", "close": 9.5392, "volume": 9512.0}, {"date": "2025-08-21", "close": 9.8938, "volume": 11482.0}, {"date": "2025-08-22", "close": 10.027, "volume": 13346.0}, {"date": "2025-08-25", "close": 9.6382, "volume": 11253.0}, {"date": "2025-08-26", "close": 9.604, "volume": 12005.0}, {"date": "2025-08-27", "close": 10.6174, "volume": 15675.0}, {"date": "2025-08-28", "close": 10.7973, "volume": 10632.0}, {"date": "2025-08-29", "close": 10.5166, "volume": 13425.0}, {"date": "2025-09-02", "close": 10.6713, "volume": 7517.0}, {"date": "2025-09-03", "close": 10.5472, "volume": 3799.0}, {"date": "2025-09-04", "close": 10.6549, "volume": 9734.0}, {"date": "2025-09-05", "close": 10.261, "volume": 12072.0}, {"date": "2025-09-08", "close": 10.5526, "volume": 6436.0}, {"date": "2025-09-09", "close": 10.6192, "volume": 9185.0}, {"date": "2025-09-10", "close": 10.6192, "volume": 17245.0}, {"date": "2025-09-11", "close": 11.1321, "volume": 11924.0}, {"date": "2025-09-12", "close": 12.239, "volume": 36667.0}, {"date": "2025-09-15", "close": 13.5637, "volume": 92399.0}, {"date": "2025-09-16", "close": 12.6746, "volume": 23882.0}, {"date": "2025-09-17", "close": 12.7808, "volume": 11978.0}, {"date": "2025-09-18", "close": 12.7214, "volume": 44736.0}, {"date": "2025-09-19", "close": 13.1228, "volume": 33689.0}, {"date": "2025-09-22", "close": 13.4539, "volume": 428350.0}, {"date": "2025-09-23", "close": 11.879, "volume": 90258.0}, {"date": "2025-09-24", "close": 11.9222, "volume": 22312.0}, {"date": "2025-09-25", "close": 11.2293, "volume": 21110.0}, {"date": "2025-09-26", "close": 11.2977, "volume": 16769.0}, {"date": "2025-09-29", "close": 11.6379, "volume": 685346.0}, {"date": "2025-09-30", "close": 10.8675, "volume": 108797.0}, {"date": "2025-10-01", "close": 10.9107, "volume": 17241.0}, {"date": "2025-10-02", "close": 11.6667, "volume": 47004.0}, {"date": "2025-10-03", "close": 12.419, "volume": 29814.0}, {"date": "2025-10-06", "close": 12.7052, "volume": 29298.0}, {"date": "2025-10-07", "close": 12.203, "volume": 47224.0}, {"date": "2025-10-08", "close": 13.0706, "volume": 27578.0}, {"date": "2025-10-09", "close": 12.6962, "volume": 22325.0}, {"date": "2025-10-10", "close": 11.3823, "volume": 25608.0}, {"date": "2025-10-13", "close": 12.383, "volume": 24768.0}, {"date": "2025-10-14", "close": 12.554, "volume": 20813.0}, {"date": "2025-10-15", "close": 12.599, "volume": 9799.0}, {"date": "2025-10-16", "close": 12.275, "volume": 12881.0}, {"date": "2025-10-17", "close": 14.5608, "volume": 189096.0}, {"date": "2025-10-20", "close": 16.8665, "volume": 155585.0}, {"date": "2025-10-21", "close": 12.6134, "volume": 172273.0}, {"date": "2025-10-22", "close": 12.6584, "volume": 62903.0}, {"date": "2025-10-23", "close": 12.6242, "volume": 20055.0}, {"date": "2025-10-24", "close": 12.6746, "volume": 38100.0}, {"date": "2025-10-27", "close": 11.3701, "volume": 113960.0}, {"date": "2025-10-28", "close": 11.31, "volume": 35752.0}, {"date": "2025-10-29", "close": 11.215, "volume": 87588.0}, {"date": "2025-10-30", "close": 11.12, "volume": 52260.0}, {"date": "2025-10-31", "close": 11.605, "volume": 18711.0}, {"date": "2025-11-03", "close": 11.46, "volume": 30977.0}, {"date": "2025-11-04", "close": 11.24, "volume": 17275.0}, {"date": "2025-11-05", "close": 11.56, "volume": 34753.0}, {"date": "2025-11-06", "close": 11.51, "volume": 43898.0}, {"date": "2025-11-07", "close": 11.405, "volume": 7832.0}, {"date": "2025-11-10", "close": 11.17, "volume": 25823.0}, {"date": "2025-11-11", "close": 11.07, "volume": 11417.0}, {"date": "2025-11-12", "close": 11.0, "volume": 18339.0}, {"date": "2025-11-13", "close": 10.28, "volume": 21877.0}, {"date": "2025-11-14", "close": 9.77, "volume": 25720.0}, {"date": "2025-11-17", "close": 9.59, "volume": 83867.0}, {"date": "2025-11-18", "close": 9.22, "volume": 25974.0}, {"date": "2025-11-19", "close": 7.98, "volume": 45995.0}, {"date": "2025-11-20", "close": 7.28, "volume": 40623.0}, {"date": "2025-11-21", "close": 7.08, "volume": 17108.0}, {"date": "2025-11-24", "close": 7.385, "volume": 39315.0}, {"date": "2025-11-25", "close": 5.69, "volume": 220289.0}, {"date": "2025-11-26", "close": 5.25, "volume": 60651.0}, {"date": "2025-11-28", "close": 5.735, "volume": 21290.0}, {"date": "2025-12-01", "close": 5.5, "volume": 33450.0}, {"date": "2025-12-02", "close": 5.37, "volume": 34839.0}, {"date": "2025-12-03", "close": 6.04, "volume": 35668.0}, {"date": "2025-12-04", "close": 6.18, "volume": 24994.0}, {"date": "2025-12-05", "close": 6.285, "volume": 27337.0}, {"date": "2025-12-08", "close": 6.355, "volume": 36611.0}, {"date": "2025-12-09", "close": 6.105, "volume": 18268.0}, {"date": "2025-12-10", "close": 6.22, "volume": 26177.0}, {"date": "2025-12-11", "close": 6.07, "volume": 18594.0}, {"date": "2025-12-12", "close": 5.75, "volume": 31630.0}, {"date": "2025-12-15", "close": 5.5, "volume": 17794.0}, {"date": "2025-12-16", "close": 5.16, "volume": 13064.0}, {"date": "2025-12-17", "close": 5.0, "volume": 20127.0}, {"date": "2025-12-18", "close": 5.24, "volume": 49339.0}, {"date": "2025-12-19", "close": 5.66, "volume": 48118.0}, {"date": "2025-12-22", "close": 5.475, "volume": 19004.0}, {"date": "2025-12-23", "close": 4.94, "volume": 57130.0}, {"date": "2025-12-24", "close": 3.79, "volume": 223550.0}, {"date": "2025-12-26", "close": 3.3, "volume": 121365.0}, {"date": "2025-12-29", "close": 3.1, "volume": 48189.0}, {"date": "2025-12-30", "close": 2.75, "volume": 108284.0}, {"date": "2025-12-31", "close": 3.15, "volume": 188697.0}, {"date": "2026-01-02", "close": 2.88, "volume": 92227.0}, {"date": "2026-01-05", "close": 3.07, "volume": 32587.0}, {"date": "2026-01-06", "close": 2.885, "volume": 63806.0}, {"date": "2026-01-07", "close": 3.03, "volume": 24952.0}, {"date": "2026-01-08", "close": 3.21, "volume": 32147.0}, {"date": "2026-01-09", "close": 3.34, "volume": 38777.0}, {"date": "2026-01-12", "close": 3.73, "volume": 161929.0}, {"date": "2026-01-13", "close": 3.63, "volume": 41904.0}, {"date": "2026-01-14", "close": 3.75, "volume": 52277.0}, {"date": "2026-01-15", "close": 3.95, "volume": 48327.0}, {"date": "2026-01-16", "close": 4.7, "volume": 66670.0}, {"date": "2026-01-20", "close": 5.69, "volume": 312587.0}, {"date": "2026-01-21", "close": 5.18, "volume": 78690.0}, {"date": "2026-01-22", "close": 5.97, "volume": 35063.0}, {"date": "2026-01-23", "close": 6.14, "volume": 34020.0}, {"date": "2026-01-26", "close": 7.32, "volume": 202232.0}, {"date": "2026-01-27", "close": 6.065, "volume": 104208.0}, {"date": "2026-01-28", "close": 6.49, "volume": 29497.0}, {"date": "2026-01-29", "close": 6.25, "volume": 41345.0}, {"date": "2026-01-30", "close": 5.64, "volume": 15988.0}, {"date": "2026-02-02", "close": 5.69, "volume": 10270.0}, {"date": "2026-02-03", "close": 5.4, "volume": 34221.0}, {"date": "2026-02-04", "close": 4.915, "volume": 61366.0}, {"date": "2026-02-05", "close": 5.42, "volume": 19109.0}, {"date": "2026-02-06", "close": 5.94, "volume": 43950.0}, {"date": "2026-02-09", "close": 6.23, "volume": 17212.0}, {"date": "2026-02-10", "close": 7.01, "volume": 28418.0}, {"date": "2026-02-11", "close": 6.6, "volume": 20846.0}, {"date": "2026-02-12", "close": 5.97, "volume": 16345.0}, {"date": "2026-02-13", "close": 5.67, "volume": 14141.0}, {"date": "2026-02-17", "close": 5.45, "volume": 22967.0}, {"date": "2026-02-18", "close": 4.95, "volume": 21008.0}, {"date": "2026-02-19", "close": 5.02, "volume": 19168.0}, {"date": "2026-02-20", "close": 4.97, "volume": 374502.0}, {"date": "2026-02-23", "close": 5.26, "volume": 52550.0}, {"date": "2026-02-24", "close": 5.53, "volume": 51201.0}, {"date": "2026-02-25", "close": 5.51, "volume": 15130.0}, {"date": "2026-02-26", "close": 5.39, "volume": 10187.0}, {"date": "2026-02-27", "close": 5.44, "volume": 20300.0}, {"date": "2026-03-02", "close": 5.43, "volume": 32942.0}, {"date": "2026-03-03", "close": 5.31, "volume": 10501.0}, {"date": "2026-03-04", "close": 5.04, "volume": 55255.0}, {"date": "2026-03-05", "close": 5.045, "volume": 25362.0}, {"date": "2026-03-06", "close": 4.64, "volume": 12962.0}, {"date": "2026-03-09", "close": 4.37, "volume": 21084.0}, {"date": "2026-03-10", "close": 4.28, "volume": 21266.0}, {"date": "2026-03-11", "close": 3.88, "volume": 34556.0}, {"date": "2026-03-12", "close": 4.09, "volume": 13843.0}, {"date": "2026-03-13", "close": 4.43, "volume": 15027.0}, {"date": "2026-03-16", "close": 4.5615, "volume": 6550.0}, {"date": "2026-03-17", "close": 4.08, "volume": 33108.0}, {"date": "2026-03-18", "close": 3.75, "volume": 29710.0}, {"date": "2026-03-19", "close": 3.67, "volume": 10813.0}, {"date": "2026-03-20", "close": 3.35, "volume": 43751.0}, {"date": "2026-03-23", "close": 2.9, "volume": 24735.0}, {"date": "2026-03-24", "close": 2.9, "volume": 22970.0}, {"date": "2026-03-25", "close": 2.79, "volume": 23764.0}, {"date": "2026-03-26", "close": 2.75, "volume": 17108.0}, {"date": "2026-03-27", "close": 3.28, "volume": 931884.0}, {"date": "2026-03-30", "close": 3.92, "volume": 183894.0}, {"date": "2026-03-31", "close": 4.03, "volume": 29936.0}, {"date": "2026-04-01", "close": 3.525, "volume": 38981.0}, {"date": "2026-04-02", "close": 3.63, "volume": 32005.0}, {"date": "2026-04-06", "close": 3.5, "volume": 15102.0}, {"date": "2026-04-07", "close": 3.38, "volume": 14106.0}, {"date": "2026-04-08", "close": 3.3, "volume": 19927.0}, {"date": "2026-04-09", "close": 3.19, "volume": 58119.0}, {"date": "2026-04-10", "close": 2.97, "volume": 35733.0}, {"date": "2026-04-13", "close": 3.14, "volume": 20789.0}, {"date": "2026-04-14", "close": 3.35, "volume": 4531.0}, {"date": "2026-04-15", "close": 3.15, "volume": 53103.0}, {"date": "2026-04-16", "close": 3.18, "volume": 14815.0}, {"date": "2026-04-17", "close": 3.0, "volume": 25755.0}, {"date": "2026-04-20", "close": 3.27, "volume": 43336.0}, {"date": "2026-04-21", "close": 3.87, "volume": 91873.0}, {"date": "2026-04-22", "close": 4.17, "volume": 72916.0}, {"date": "2026-04-23", "close": 4.03, "volume": 9880.0}, {"date": "2026-04-24", "close": 4.19, "volume": 14509.0}, {"date": "2026-04-27", "close": 4.349, "volume": 12114.0}, {"date": "2026-04-28", "close": 4.19, "volume": 10679.0}, {"date": "2026-04-29", "close": 4.79, "volume": 14055.0}, {"date": "2026-04-30", "close": 5.15, "volume": 41338.0}, {"date": "2026-05-01", "close": 4.89, "volume": 13673.0}, {"date": "2026-05-04", "close": 4.88, "volume": 10110.0}, {"date": "2026-05-05", "close": 4.9, "volume": 11054.0}, {"date": "2026-05-06", "close": 5.26, "volume": 19835.0}, {"date": "2026-05-07", "close": 5.03, "volume": 13167.0}, {"date": "2026-05-08", "close": 5.09, "volume": 5830.0}, {"date": "2026-05-11", "close": 5.165, "volume": 6969.0}, {"date": "2026-05-12", "close": 5.1, "volume": 11732.0}, {"date": "2026-05-13", "close": 5.07, "volume": 17652.0}, {"date": "2026-05-14", "close": 5.075, "volume": 9346.0}, {"date": "2026-05-15", "close": 4.771, "volume": 26813.0}, {"date": "2026-05-18", "close": 4.66, "volume": 15400.0}, {"date": "2026-05-19", "close": 4.301, "volume": 12700.0}, {"date": "2026-05-20", "close": 4.481, "volume": 11231.0}, {"date": "2026-05-21", "close": 3.94, "volume": 40756.0}, {"date": "2026-05-22", "close": 4.48, "volume": 80617.0}, {"date": "2026-05-26", "close": 4.315, "volume": 12433.0}, {"date": "2026-05-27", "close": 4.07, "volume": 62378.0}, {"date": "2026-05-28", "close": 4.24, "volume": 22754.0}, {"date": "2026-05-29", "close": 4.41, "volume": 10631.0}, {"date": "2026-06-01", "close": 4.73, "volume": 38611.0}, {"date": "2026-06-02", "close": 5.8, "volume": 52402.0}, {"date": "2026-06-03", "close": 4.89, "volume": 22843.0}, {"date": "2026-06-04", "close": 4.49, "volume": 22416.0}, {"date": "2026-06-05", "close": 4.75, "volume": 22410.0}, {"date": "2026-06-08", "close": 5.01, "volume": 11925.0}, {"date": "2026-06-09", "close": 4.8, "volume": 10112.0}, {"date": "2026-06-10", "close": 4.86, "volume": 21382.0}, {"date": "2026-06-11", "close": 4.7, "volume": 11800.0}, {"date": "2026-06-12", "close": 4.74, "volume": 19390.0}, {"date": "2026-06-15", "close": 4.75, "volume": 15647.0}, {"date": "2026-06-16", "close": 4.74, "volume": 8748.0}, {"date": "2026-06-17", "close": 4.7, "volume": 10516.0}, {"date": "2026-06-18", "close": 4.92, "volume": 17353.0}, {"date": "2026-06-22", "close": 4.89, "volume": 16570.0}, {"date": "2026-06-23", "close": 4.765, "volume": 5269.0}, {"date": "2026-06-24", "close": 4.88, "volume": 16248.0}, {"date": "2026-06-25", "close": 4.72, "volume": 15823.0}, {"date": "2026-06-26", "close": 5.7, "volume": 56443.0}, {"date": "2026-06-29", "close": 5.63, "volume": 22458.0}, {"date": "2026-06-30", "close": 5.15, "volume": 14235.0}, {"date": "2026-07-01", "close": 5.26, "volume": 4989.0}, {"date": "2026-07-02", "close": 3.75, "volume": 189122.0}, {"date": "2026-07-06", "close": 4.21, "volume": 189374.0}, {"date": "2026-07-07", "close": 3.98, "volume": 17039.0}, {"date": "2026-07-08", "close": 3.95, "volume": 23186.0}, {"date": "2026-07-09", "close": 4.03, "volume": 15587.0}, {"date": "2026-07-10", "close": 4.05, "volume": 12201.0}, {"date": "2026-07-13", "close": 4.34, "volume": 18088.0}, {"date": "2026-07-14", "close": 4.33, "volume": 45625.0}, {"date": "2026-07-15", "close": 3.69, "volume": 64746.0}, {"date": "2026-07-16", "close": 3.45, "volume": 23076.0}, {"date": "2026-07-17", "close": 3.39, "volume": 44164.0}, {"date": "2026-07-20", "close": 2.92, "volume": 46823.0}, {"date": "2026-07-21", "close": 3.21, "volume": 30759.0}, {"date": "2026-07-22", "close": 3.14, "volume": 3067.0}, {"date": "2026-07-23", "close": 3.13, "volume": 2147.0}, {"date": "2026-07-24", "close": 3.1508, "volume": 3999.0}, {"date": "2026-07-27", "close": 3.19, "volume": 4298.0}, {"date": "2026-07-28", "close": 3.03, "volume": 2340.0}, {"date": "2026-07-29", "close": 3.11, "volume": 17546.0}, {"date": "2026-07-30", "close": 3.25, "volume": 4493.0}, {"date": "2026-07-31", "close": 3.392, "volume": 7573.0}, {"date": "2026-08-03", "close": 3.85, "volume": 73728.0}, {"date": "2026-08-04", "close": 4.08, "volume": 24692.0}, {"date": "2026-08-05", "close": 3.99, "volume": 8626.0}, {"date": "2026-08-06", "close": 3.96, "volume": 17323.0}, {"date": "2026-08-07", "close": 3.78, "volume": 13722.0}], "refreshing": true}