{"ticker": "TAOP", "overview": {"name": "Taoping Inc. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TAOP", "has_prices": true, "as_of": "2026-09-22", "last": 0.6111, "prev_close": 0.61, "change": 0.0010999999999999899, "change_pct": 0.0018032786885245737, "session_volume": 21406.0, "vwap_5": 0.6541034205251159, "vwap_20": 0.8528177476288881, "vwap_60": 0.8079850513517417, "vwap_250": 2.152824639945667, "high_52w": 2.84, "low_52w": 0.61, "avg_volume_20": 48584.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001851416-26-000023", "src": "13DG", "ticker": "TAOP", "cik": "1552670", "company": "Taoping Inc.", "company_raw": "Taoping Inc.", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Streeterville Capital LLC takes a 9.9% passive stake in TAOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000023-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}], "recent_buys": [], "institutional": [{"id": "13DG-0001851416-26-000023", "src": "13DG", "ticker": "TAOP", "cik": "1552670", "company": "Taoping Inc.", "company_raw": "Taoping Inc.", "who": "Streeterville Capital LLC", "who_key": "Streeterville Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Streeterville Capital LLC takes a 9.9% passive stake in TAOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1851416/0001851416-26-000023-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}], "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": "Taoping Inc. - Ordinary Shares", "new_value": "Taoping Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001552670", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001552670", "applied": 1, "detected_at": "2026-10-28T01:44:50.879690"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TAOP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 1539.1231, "volume": 63.0}, {"date": "2016-09-23", "close": 1547.9438, "volume": 15.0}, {"date": "2016-09-26", "close": 1566.1253, "volume": 7.0}, {"date": "2016-09-27", "close": 1494.1195, "volume": 120.0}, {"date": "2016-09-28", "close": 1524.542, "volume": 15.0}, {"date": "2016-09-29", "close": 1440.2952, "volume": 15.0}, {"date": "2016-09-30", "close": 1458.2967, "volume": 7.0}, {"date": "2016-10-03", "close": 1494.1195, "volume": 23.0}, {"date": "2016-10-04", "close": 1476.2981, "volume": 10.0}, {"date": "2016-10-05", "close": 1495.9197, "volume": 17.0}, {"date": "2016-10-06", "close": 1494.1195, "volume": 24.0}, {"date": "2016-10-07", "close": 1440.1152, "volume": 22.0}, {"date": "2016-10-10", "close": 1458.1167, "volume": 7.0}, {"date": "2016-10-11", "close": 1512.121, "volume": 101.0}, {"date": "2016-10-12", "close": 1548.1239, "volume": 14.0}, {"date": "2016-10-13", "close": 1530.1224, "volume": 41.0}, {"date": "2016-10-14", "close": 1525.9821, "volume": 107.0}, {"date": "2016-10-17", "close": 1440.1152, "volume": 5.0}, {"date": "2016-10-18", "close": 1476.1181, "volume": 92.0}, {"date": "2016-10-19", "close": 1584.1267, "volume": 138.0}, {"date": "2016-10-20", "close": 1494.2995, "volume": 63.0}, {"date": "2016-10-21", "close": 1530.1224, "volume": 99.0}, {"date": "2016-10-24", "close": 1514.1011, "volume": 38.0}, {"date": "2016-10-25", "close": 1509.9608, "volume": 10.0}, {"date": "2016-10-26", "close": 1494.1195, "volume": 22.0}, {"date": "2016-10-27", "close": 1494.1195, "volume": 9.0}, {"date": "2016-10-28", "close": 1494.1195, "volume": 25.0}, {"date": "2016-10-31", "close": 1458.1167, "volume": 41.0}, {"date": "2016-11-01", "close": 1450.9161, "volume": 10.0}, {"date": "2016-11-02", "close": 1440.1152, "volume": 43.0}, {"date": "2016-11-03", "close": 1440.1152, "volume": 11.0}, {"date": "2016-11-04", "close": 1422.1138, "volume": 17.0}, {"date": "2016-11-07", "close": 1373.5099, "volume": 23.0}, {"date": "2016-11-08", "close": 1314.1051, "volume": 9.0}, {"date": "2016-11-09", "close": 1314.1051, "volume": 16.0}, {"date": "2016-11-10", "close": 1350.108, "volume": 21.0}, {"date": "2016-11-11", "close": 1422.1138, "volume": 25.0}, {"date": "2016-11-14", "close": 1485.1188, "volume": 27.0}, {"date": "2016-11-15", "close": 1530.1224, "volume": 69.0}, {"date": "2016-11-16", "close": 1554.7844, "volume": 118.0}, {"date": "2016-11-17", "close": 1583.2267, "volume": 277.0}, {"date": "2016-11-18", "close": 1597.6278, "volume": 43.0}, {"date": "2016-11-21", "close": 1512.121, "volume": 39.0}, {"date": "2016-11-22", "close": 1476.1181, "volume": 39.0}, {"date": "2016-11-23", "close": 1476.1181, "volume": 12.0}, {"date": "2016-11-25", "close": 1475.9381, "volume": 10.0}, {"date": "2016-11-28", "close": 1481.3385, "volume": 45.0}, {"date": "2016-11-29", "close": 1440.1152, "volume": 21.0}, {"date": "2016-11-30", "close": 1439.9352, "volume": 14.0}, {"date": "2016-12-01", "close": 1408.6127, "volume": 56.0}, {"date": "2016-12-02", "close": 1412.933, "volume": 8.0}, {"date": "2016-12-05", "close": 1404.1123, "volume": 24.0}, {"date": "2016-12-06", "close": 1423.7339, "volume": 30.0}, {"date": "2016-12-07", "close": 1459.3768, "volume": 20.0}, {"date": "2016-12-08", "close": 1471.6177, "volume": 18.0}, {"date": "2016-12-09", "close": 1458.1167, "volume": 26.0}, {"date": "2016-12-12", "close": 1404.1123, "volume": 44.0}, {"date": "2016-12-13", "close": 1400.152, "volume": 27.0}, {"date": "2016-12-14", "close": 1404.1123, "volume": 11.0}, {"date": "2016-12-15", "close": 1352.0882, "volume": 23.0}, {"date": "2016-12-16", "close": 1332.1066, "volume": 49.0}, {"date": "2016-12-19", "close": 1332.1066, "volume": 19.0}, {"date": "2016-12-20", "close": 1314.1051, "volume": 113.0}, {"date": "2016-12-21", "close": 1411.3129, "volume": 25.0}, {"date": "2016-12-22", "close": 1440.1152, "volume": 48.0}, {"date": "2016-12-23", "close": 1440.1152, "volume": 42.0}, {"date": "2016-12-27", "close": 1410.4128, "volume": 17.0}, {"date": "2016-12-28", "close": 1402.3122, "volume": 44.0}, {"date": "2016-12-29", "close": 1368.1095, "volume": 24.0}, {"date": "2016-12-30", "close": 1298.4439, "volume": 138.0}, {"date": "2017-01-03", "close": 1350.108, "volume": 12.0}, {"date": "2017-01-04", "close": 1350.108, "volume": 18.0}, {"date": "2017-01-05", "close": 1335.1668, "volume": 16.0}, {"date": "2017-01-06", "close": 1314.1051, "volume": 52.0}, {"date": "2017-01-09", "close": 1350.108, "volume": 9.0}, {"date": "2017-01-10", "close": 1343.8975, "volume": 10.0}, {"date": "2017-01-11", "close": 1346.5077, "volume": 24.0}, {"date": "2017-01-12", "close": 1422.1138, "volume": 87.0}, {"date": "2017-01-13", "close": 1390.7913, "volume": 43.0}, {"date": "2017-01-17", "close": 1351.9082, "volume": 21.0}, {"date": "2017-01-18", "close": 1386.1109, "volume": 21.0}, {"date": "2017-01-19", "close": 1404.1123, "volume": 14.0}, {"date": "2017-01-20", "close": 1395.1116, "volume": 54.0}, {"date": "2017-01-23", "close": 1438.3151, "volume": 69.0}, {"date": "2017-01-24", "close": 1440.1152, "volume": 92.0}, {"date": "2017-01-25", "close": 1433.4547, "volume": 240.0}, {"date": "2017-01-26", "close": 1486.5589, "volume": 46.0}, {"date": "2017-01-27", "close": 1548.1239, "volume": 154.0}, {"date": "2017-01-30", "close": 1512.121, "volume": 34.0}, {"date": "2017-01-31", "close": 1530.3024, "volume": 133.0}, {"date": "2017-02-01", "close": 1566.1253, "volume": 31.0}, {"date": "2017-02-02", "close": 1512.661, "volume": 18.0}, {"date": "2017-02-03", "close": 1584.1267, "volume": 20.0}, {"date": "2017-02-06", "close": 1562.345, "volume": 11.0}, {"date": "2017-02-07", "close": 1511.941, "volume": 25.0}, {"date": "2017-02-08", "close": 1548.1239, "volume": 24.0}, {"date": "2017-02-09", "close": 1528.3223, "volume": 7.0}, {"date": "2017-02-10", "close": 1493.9395, "volume": 28.0}, {"date": "2017-02-13", "close": 1494.1195, "volume": 19.0}, {"date": "2017-02-14", "close": 1548.1239, "volume": 20.0}, {"date": "2017-02-15", "close": 1553.8843, "volume": 13.0}, {"date": "2017-02-16", "close": 1476.2981, "volume": 264.0}, {"date": "2017-02-17", "close": 1443.7155, "volume": 31.0}, {"date": "2017-02-21", "close": 1493.3995, "volume": 43.0}, {"date": "2017-02-22", "close": 1458.1167, "volume": 44.0}, {"date": "2017-02-23", "close": 1494.1195, "volume": 30.0}, {"date": "2017-02-24", "close": 1530.1224, "volume": 8.0}, {"date": "2017-02-27", "close": 1476.1181, "volume": 20.0}, {"date": "2017-02-28", "close": 1439.9352, "volume": 5.0}, {"date": "2017-03-01", "close": 1404.1123, "volume": 8.0}, {"date": "2017-03-02", "close": 1317.7054, "volume": 78.0}, {"date": "2017-03-03", "close": 1296.1037, "volume": 37.0}, {"date": "2017-03-06", "close": 1314.1051, "volume": 33.0}, {"date": "2017-03-07", "close": 1301.5041, "volume": 4.0}, {"date": "2017-03-08", "close": 1295.7437, "volume": 9.0}, {"date": "2017-03-09", "close": 1242.0994, "volume": 77.0}, {"date": "2017-03-10", "close": 1224.0979, "volume": 14.0}, {"date": "2017-03-13", "close": 1242.0994, "volume": 28.0}, {"date": "2017-03-14", "close": 1260.1008, "volume": 6.0}, {"date": "2017-03-15", "close": 1224.0979, "volume": 12.0}, {"date": "2017-03-16", "close": 1296.1037, "volume": 13.0}, {"date": "2017-03-17", "close": 1251.1001, "volume": 18.0}, {"date": "2017-03-20", "close": 1242.2794, "volume": 1.0}, {"date": "2017-03-21", "close": 1206.0965, "volume": 6.0}, {"date": "2017-03-22", "close": 1260.1008, "volume": 14.0}, {"date": "2017-03-23", "close": 1260.1008, "volume": 9.0}, {"date": "2017-03-24", "close": 1260.1008, "volume": 8.0}, {"date": "2017-03-27", "close": 1260.1008, "volume": 12.0}, {"date": "2017-03-28", "close": 1242.0994, "volume": 13.0}, {"date": "2017-03-29", "close": 1283.3227, "volume": 33.0}, {"date": "2017-03-30", "close": 1245.8797, "volume": 1.0}, {"date": "2017-03-31", "close": 1278.1023, "volume": 1.0}, {"date": "2017-04-03", "close": 1292.5034, "volume": 20.0}, {"date": "2017-04-04", "close": 1260.2808, "volume": 9.0}, {"date": "2017-04-05", "close": 1260.1008, "volume": 13.0}, {"date": "2017-04-06", "close": 1260.1008, "volume": 18.0}, {"date": "2017-04-07", "close": 1296.1037, "volume": 205.0}, {"date": "2017-04-10", "close": 1296.1037, "volume": 53.0}, {"date": "2017-04-11", "close": 1260.1008, "volume": 14.0}, {"date": "2017-04-12", "close": 1242.0994, "volume": 28.0}, {"date": "2017-04-13", "close": 1259.9208, "volume": 9.0}, {"date": "2017-04-17", "close": 1206.0965, "volume": 25.0}, {"date": "2017-04-18", "close": 1223.7379, "volume": 7.0}, {"date": "2017-04-19", "close": 1206.0965, "volume": 29.0}, {"date": "2017-04-20", "close": 1242.2794, "volume": 16.0}, {"date": "2017-04-21", "close": 1294.3035, "volume": 4.0}, {"date": "2017-04-24", "close": 1296.1037, "volume": 17.0}, {"date": "2017-04-25", "close": 1278.1023, "volume": 17.0}, {"date": "2017-04-26", "close": 1296.1037, "volume": 23.0}, {"date": "2017-04-27", "close": 1296.1037, "volume": 15.0}, {"date": "2017-04-28", "close": 1296.1037, "volume": 16.0}, {"date": "2017-05-01", "close": 1296.1037, "volume": 8.0}, {"date": "2017-05-02", "close": 1296.1037, "volume": 8.0}, {"date": "2017-05-03", "close": 1296.1037, "volume": 24.0}, {"date": "2017-05-04", "close": 1292.5034, "volume": 38.0}, {"date": "2017-05-05", "close": 1278.1023, "volume": 16.0}, {"date": "2017-05-08", "close": 1278.8223, "volume": 14.0}, {"date": "2017-05-09", "close": 1296.1037, "volume": 22.0}, {"date": "2017-05-10", "close": 1530.1224, "volume": 262.0}, {"date": "2017-05-11", "close": 1512.121, "volume": 125.0}, {"date": "2017-05-12", "close": 1663.3331, "volume": 177.0}, {"date": "2017-05-15", "close": 1652.5322, "volume": 44.0}, {"date": "2017-05-16", "close": 1764.1411, "volume": 325.0}, {"date": "2017-05-17", "close": 1782.1426, "volume": 81.0}, {"date": "2017-05-18", "close": 1675.9341, "volume": 62.0}, {"date": "2017-05-19", "close": 1764.1411, "volume": 85.0}, {"date": "2017-05-22", "close": 1944.1555, "volume": 388.0}, {"date": "2017-05-23", "close": 1836.1469, "volume": 132.0}, {"date": "2017-05-24", "close": 1800.144, "volume": 164.0}, {"date": "2017-05-25", "close": 1800.144, "volume": 80.0}, {"date": "2017-05-26", "close": 1818.1455, "volume": 44.0}, {"date": "2017-05-30", "close": 1818.1455, "volume": 79.0}, {"date": "2017-05-31", "close": 1794.7436, "volume": 83.0}, {"date": "2017-06-01", "close": 1785.9229, "volume": 45.0}, {"date": "2017-06-02", "close": 1800.144, "volume": 38.0}, {"date": "2017-06-05", "close": 1728.1383, "volume": 19.0}, {"date": "2017-06-06", "close": 1782.1426, "volume": 47.0}, {"date": "2017-06-07", "close": 1746.1397, "volume": 70.0}, {"date": "2017-06-08", "close": 1763.9611, "volume": 14.0}, {"date": "2017-06-09", "close": 1926.1541, "volume": 845.0}, {"date": "2017-06-12", "close": 1908.1527, "volume": 171.0}, {"date": "2017-06-13", "close": 1854.1483, "volume": 62.0}, {"date": "2017-06-14", "close": 1800.144, "volume": 85.0}, {"date": "2017-06-15", "close": 1746.1397, "volume": 38.0}, {"date": "2017-06-16", "close": 1759.2807, "volume": 23.0}, {"date": "2017-06-19", "close": 1698.0758, "volume": 23.0}, {"date": "2017-06-20", "close": 1728.1383, "volume": 33.0}, {"date": "2017-06-21", "close": 1710.1368, "volume": 29.0}, {"date": "2017-06-22", "close": 1706.5365, "volume": 39.0}, {"date": "2017-06-23", "close": 1710.4968, "volume": 24.0}, {"date": "2017-06-26", "close": 1694.1155, "volume": 12.0}, {"date": "2017-06-27", "close": 1692.1354, "volume": 54.0}, {"date": "2017-06-28", "close": 1710.1368, "volume": 22.0}, {"date": "2017-06-29", "close": 1677.0142, "volume": 48.0}, {"date": "2017-06-30", "close": 1692.1354, "volume": 13.0}, {"date": "2017-07-03", "close": 1676.1141, "volume": 9.0}, {"date": "2017-07-05", "close": 1614.7292, "volume": 26.0}, {"date": "2017-07-06", "close": 1602.6682, "volume": 39.0}, {"date": "2017-07-07", "close": 1620.1296, "volume": 14.0}, {"date": "2017-07-10", "close": 1674.1339, "volume": 100.0}, {"date": "2017-07-11", "close": 1656.3125, "volume": 28.0}, {"date": "2017-07-12", "close": 1656.1325, "volume": 8.0}, {"date": "2017-07-13", "close": 1656.1325, "volume": 6.0}, {"date": "2017-07-14", "close": 1657.9326, "volume": 2.0}, {"date": "2017-07-17", "close": 1638.1311, "volume": 22.0}, {"date": "2017-07-18", "close": 1616.5293, "volume": 19.0}, {"date": "2017-07-19", "close": 1670.5336, "volume": 7.0}, {"date": "2017-07-20", "close": 1620.1296, "volume": 2.0}, {"date": "2017-07-21", "close": 1620.1296, "volume": 10.0}, {"date": "2017-07-24", "close": 1672.476, "volume": 250.0}, {"date": "2017-07-25", "close": 1609.3287, "volume": 62.0}, {"date": "2017-07-26", "close": 1584.1267, "volume": 21.0}, {"date": "2017-07-27", "close": 1584.1267, "volume": 20.0}, {"date": "2017-07-28", "close": 1602.1282, "volume": 51.0}, {"date": "2017-07-31", "close": 1598.5279, "volume": 9.0}, {"date": "2017-08-01", "close": 1619.9496, "volume": 4.0}, {"date": "2017-08-02", "close": 1620.1296, "volume": 6.0}, {"date": "2017-08-03", "close": 1619.2295, "volume": 14.0}, {"date": "2017-08-04", "close": 1692.1354, "volume": 34.0}, {"date": "2017-08-07", "close": 1611.1289, "volume": 16.0}, {"date": "2017-08-08", "close": 1692.1354, "volume": 27.0}, {"date": "2017-08-09", "close": 1648.9319, "volume": 5.0}, {"date": "2017-08-10", "close": 1620.1296, "volume": 23.0}, {"date": "2017-08-11", "close": 1620.1296, "volume": 22.0}, {"date": "2017-08-14", "close": 1674.3139, "volume": 54.0}, {"date": "2017-08-15", "close": 1701.1361, "volume": 32.0}, {"date": "2017-08-16", "close": 1737.319, "volume": 108.0}, {"date": "2017-08-17", "close": 1748.4799, "volume": 92.0}, {"date": "2017-08-18", "close": 1799.964, "volume": 73.0}, {"date": "2017-08-21", "close": 2016.1613, "volume": 1393.0}, {"date": "2017-08-22", "close": 1882.2306, "volume": 186.0}, {"date": "2017-08-23", "close": 1851.6281, "volume": 107.0}, {"date": "2017-08-24", "close": 1818.1455, "volume": 66.0}, {"date": "2017-08-25", "close": 1836.1469, "volume": 78.0}, {"date": "2017-08-28", "close": 1854.1483, "volume": 47.0}, {"date": "2017-08-29", "close": 1836.1469, "volume": 13.0}, {"date": "2017-08-30", "close": 1926.1541, "volume": 71.0}, {"date": "2017-08-31", "close": 1926.1541, "volume": 105.0}, {"date": "2017-09-01", "close": 1944.1555, "volume": 25.0}, {"date": "2017-09-05", "close": 2016.1613, "volume": 58.0}, {"date": "2017-09-06", "close": 2142.1714, "volume": 176.0}, {"date": "2017-09-07", "close": 2142.1714, "volume": 88.0}, {"date": "2017-09-08", "close": 2178.1743, "volume": 64.0}, {"date": "2017-09-11", "close": 2196.1757, "volume": 87.0}, {"date": "2017-09-12", "close": 2250.18, "volume": 37.0}, {"date": "2017-09-13", "close": 2304.1843, "volume": 87.0}, {"date": "2017-09-14", "close": 2304.1843, "volume": 52.0}, {"date": "2017-09-15", "close": 2178.1743, "volume": 59.0}, {"date": "2017-09-18", "close": 2051.9842, "volume": 119.0}, {"date": "2017-09-19", "close": 1980.1584, "volume": 74.0}, {"date": "2017-09-20", "close": 2106.1685, "volume": 62.0}, {"date": "2017-09-21", "close": 2052.1642, "volume": 22.0}, {"date": "2017-09-22", "close": 2124.1699, "volume": 19.0}, {"date": "2017-09-25", "close": 2052.1642, "volume": 119.0}, {"date": "2017-09-26", "close": 2034.1627, "volume": 27.0}, {"date": "2017-09-27", "close": 2070.1656, "volume": 82.0}, {"date": "2017-09-28", "close": 2016.3413, "volume": 11.0}, {"date": "2017-09-29", "close": 2052.1642, "volume": 26.0}, {"date": "2017-10-02", "close": 2034.1627, "volume": 18.0}, {"date": "2017-10-03", "close": 2034.1627, "volume": 7.0}, {"date": "2017-10-04", "close": 2034.1627, "volume": 6.0}, {"date": "2017-10-05", "close": 2034.1627, "volume": 18.0}, {"date": "2017-10-06", "close": 2250.18, "volume": 1128.0}, {"date": "2017-10-09", "close": 2178.1743, "volume": 213.0}, {"date": "2017-10-10", "close": 2196.1757, "volume": 51.0}, {"date": "2017-10-11", "close": 2286.1829, "volume": 109.0}, {"date": "2017-10-12", "close": 2394.1915, "volume": 178.0}, {"date": "2017-10-13", "close": 2340.1872, "volume": 56.0}, {"date": "2017-10-16", "close": 2358.1887, "volume": 90.0}, {"date": "2017-10-17", "close": 2322.0058, "volume": 65.0}, {"date": "2017-10-18", "close": 2232.1786, "volume": 52.0}, {"date": "2017-10-19", "close": 2340.1872, "volume": 312.0}, {"date": "2017-10-20", "close": 2358.1887, "volume": 69.0}, {"date": "2017-10-23", "close": 2286.3629, "volume": 29.0}, {"date": "2017-10-24", "close": 2286.1829, "volume": 47.0}, {"date": "2017-10-25", "close": 2286.1829, "volume": 52.0}, {"date": "2017-10-26", "close": 2340.1872, "volume": 30.0}, {"date": "2017-10-27", "close": 2340.1872, "volume": 60.0}, {"date": "2017-10-30", "close": 2322.1858, "volume": 22.0}, {"date": "2017-10-31", "close": 2322.1858, "volume": 41.0}, {"date": "2017-11-01", "close": 2430.1944, "volume": 189.0}, {"date": "2017-11-02", "close": 2466.1973, "volume": 86.0}, {"date": "2017-11-03", "close": 2412.193, "volume": 53.0}, {"date": "2017-11-06", "close": 2430.1944, "volume": 57.0}, {"date": "2017-11-07", "close": 2448.1959, "volume": 74.0}, {"date": "2017-11-08", "close": 2448.1959, "volume": 70.0}, {"date": "2017-11-09", "close": 2556.2045, "volume": 600.0}, {"date": "2017-11-10", "close": 2789.5032, "volume": 583.0}, {"date": "2017-11-13", "close": 3042.2434, "volume": 547.0}, {"date": "2017-11-14", "close": 3204.2563, "volume": 434.0}, {"date": "2017-11-15", "close": 2916.2333, "volume": 281.0}, {"date": "2017-11-16", "close": 2970.2376, "volume": 124.0}, {"date": "2017-11-17", "close": 2934.2347, "volume": 101.0}, {"date": "2017-11-20", "close": 2898.2319, "volume": 78.0}, {"date": "2017-11-21", "close": 2772.2218, "volume": 325.0}, {"date": "2017-11-22", "close": 2826.2261, "volume": 61.0}, {"date": "2017-11-24", "close": 2772.2218, "volume": 61.0}, {"date": "2017-11-27", "close": 2790.2232, "volume": 64.0}, {"date": "2017-11-28", "close": 2880.2304, "volume": 127.0}, {"date": "2017-11-29", "close": 2934.2347, "volume": 114.0}, {"date": "2017-11-30", "close": 2700.216, "volume": 230.0}, {"date": "2017-12-01", "close": 2664.2131, "volume": 99.0}, {"date": "2017-12-04", "close": 2646.2117, "volume": 45.0}, {"date": "2017-12-05", "close": 2628.2103, "volume": 95.0}, {"date": "2017-12-06", "close": 2520.2016, "volume": 80.0}, {"date": "2017-12-07", "close": 2574.2059, "volume": 276.0}, {"date": "2017-12-08", "close": 2700.216, "volume": 155.0}, {"date": "2017-12-11", "close": 2628.2103, "volume": 130.0}, {"date": "2017-12-12", "close": 2610.2088, "volume": 44.0}, {"date": "2017-12-13", "close": 2628.2103, "volume": 19.0}, {"date": "2017-12-14", "close": 2646.2117, "volume": 44.0}, {"date": "2017-12-15", "close": 2682.2146, "volume": 53.0}, {"date": "2017-12-18", "close": 2772.2218, "volume": 205.0}, {"date": "2017-12-19", "close": 2826.2261, "volume": 691.0}, {"date": "2017-12-20", "close": 2790.2232, "volume": 99.0}, {"date": "2017-12-21", "close": 2718.2175, "volume": 120.0}, {"date": "2017-12-22", "close": 2628.2103, "volume": 85.0}, {"date": "2017-12-26", "close": 2646.2117, "volume": 20.0}, {"date": "2017-12-27", "close": 2646.2117, "volume": 41.0}, {"date": "2017-12-28", "close": 2700.216, "volume": 107.0}, {"date": "2017-12-29", "close": 2664.2131, "volume": 46.0}, {"date": "2018-01-02", "close": 2790.2232, "volume": 78.0}, {"date": "2018-01-03", "close": 2826.2261, "volume": 71.0}, {"date": "2018-01-04", "close": 3636.2909, "volume": 2271.0}, {"date": "2018-01-05", "close": 4644.3716, "volume": 25670.0}, {"date": "2018-01-08", "close": 4644.3716, "volume": 2584.0}, {"date": "2018-01-09", "close": 4302.3442, "volume": 1103.0}, {"date": "2018-01-10", "close": 4644.3716, "volume": 1181.0}, {"date": "2018-01-11", "close": 5400.432, "volume": 3692.0}, {"date": "2018-01-12", "close": 5382.4306, "volume": 1314.0}, {"date": "2018-01-16", "close": 4842.3874, "volume": 698.0}, {"date": "2018-01-17", "close": 5022.4018, "volume": 432.0}, {"date": "2018-01-18", "close": 4860.3888, "volume": 262.0}, {"date": "2018-01-19", "close": 4914.3932, "volume": 187.0}, {"date": "2018-01-22", "close": 5400.432, "volume": 2748.0}, {"date": "2018-01-23", "close": 5238.4191, "volume": 533.0}, {"date": "2018-01-24", "close": 4878.3903, "volume": 503.0}, {"date": "2018-01-25", "close": 4716.3773, "volume": 353.0}, {"date": "2018-01-26", "close": 4572.3658, "volume": 310.0}, {"date": "2018-01-29", "close": 4446.3557, "volume": 234.0}, {"date": "2018-01-30", "close": 4356.3485, "volume": 140.0}, {"date": "2018-01-31", "close": 4176.3341, "volume": 301.0}, {"date": "2018-02-01", "close": 3888.3111, "volume": 201.0}, {"date": "2018-02-02", "close": 3744.2995, "volume": 240.0}, {"date": "2018-02-05", "close": 3762.301, "volume": 339.0}, {"date": "2018-02-06", "close": 3528.2823, "volume": 263.0}, {"date": "2018-02-07", "close": 3654.2923, "volume": 223.0}, {"date": "2018-02-08", "close": 3510.2808, "volume": 199.0}, {"date": "2018-02-09", "close": 3474.2779, "volume": 201.0}, {"date": "2018-02-12", "close": 3708.2967, "volume": 140.0}, {"date": "2018-02-13", "close": 3942.3154, "volume": 231.0}, {"date": "2018-02-14", "close": 3834.3068, "volume": 257.0}, {"date": "2018-02-15", "close": 3906.3125, "volume": 124.0}, {"date": "2018-02-16", "close": 3816.3053, "volume": 101.0}, {"date": "2018-02-20", "close": 3780.3024, "volume": 70.0}, {"date": "2018-02-21", "close": 3744.2995, "volume": 87.0}, {"date": "2018-02-22", "close": 3708.2967, "volume": 55.0}, {"date": "2018-02-23", "close": 3780.3024, "volume": 38.0}, {"date": "2018-02-26", "close": 3888.3111, "volume": 144.0}, {"date": "2018-02-27", "close": 3780.3024, "volume": 111.0}, {"date": "2018-02-28", "close": 3636.2909, "volume": 95.0}, {"date": "2018-03-01", "close": 3726.2981, "volume": 146.0}, {"date": "2018-03-02", "close": 3762.301, "volume": 50.0}, {"date": "2018-03-05", "close": 3888.3111, "volume": 76.0}, {"date": "2018-03-06", "close": 3888.3111, "volume": 104.0}, {"date": "2018-03-07", "close": 3888.3111, "volume": 96.0}, {"date": "2018-03-08", "close": 3798.3039, "volume": 58.0}, {"date": "2018-03-09", "close": 3798.3039, "volume": 76.0}, {"date": "2018-03-12", "close": 3834.3068, "volume": 104.0}, {"date": "2018-03-13", "close": 3726.2981, "volume": 239.0}, {"date": "2018-03-14", "close": 3654.2923, "volume": 95.0}, {"date": "2018-03-15", "close": 3600.288, "volume": 197.0}, {"date": "2018-03-16", "close": 3564.2851, "volume": 70.0}, {"date": "2018-03-19", "close": 3546.2837, "volume": 123.0}, {"date": "2018-03-20", "close": 3456.2765, "volume": 73.0}, {"date": "2018-03-21", "close": 3546.2837, "volume": 112.0}, {"date": "2018-03-22", "close": 3510.2808, "volume": 70.0}, {"date": "2018-03-23", "close": 3402.2722, "volume": 109.0}, {"date": "2018-03-26", "close": 3330.2664, "volume": 283.0}, {"date": "2018-03-27", "close": 3258.2607, "volume": 138.0}, {"date": "2018-03-28", "close": 3096.2477, "volume": 137.0}, {"date": "2018-03-29", "close": 3222.2578, "volume": 227.0}, {"date": "2018-04-02", "close": 2988.2391, "volume": 85.0}, {"date": "2018-04-03", "close": 2970.2376, "volume": 28.0}, {"date": "2018-04-04", "close": 2862.229, "volume": 132.0}, {"date": "2018-04-05", "close": 2952.2362, "volume": 118.0}, {"date": "2018-04-06", "close": 2916.2333, "volume": 71.0}, {"date": "2018-04-09", "close": 2952.2362, "volume": 122.0}, {"date": "2018-04-10", "close": 3258.2607, "volume": 562.0}, {"date": "2018-04-11", "close": 3294.2635, "volume": 130.0}, {"date": "2018-04-12", "close": 3240.2592, "volume": 71.0}, {"date": "2018-04-13", "close": 3114.2491, "volume": 46.0}, {"date": "2018-04-16", "close": 3114.2491, "volume": 39.0}, {"date": "2018-04-17", "close": 3330.2664, "volume": 228.0}, {"date": "2018-04-18", "close": 3222.2578, "volume": 59.0}, {"date": "2018-04-19", "close": 3222.2578, "volume": 41.0}, {"date": "2018-04-20", "close": 3204.2563, "volume": 67.0}, {"date": "2018-04-23", "close": 3222.2578, "volume": 141.0}, {"date": "2018-04-24", "close": 3150.252, "volume": 93.0}, {"date": "2018-04-25", "close": 3096.2477, "volume": 59.0}, {"date": "2018-04-26", "close": 3042.2434, "volume": 22.0}, {"date": "2018-04-27", "close": 3024.2419, "volume": 33.0}, {"date": "2018-04-30", "close": 2988.2391, "volume": 18.0}, {"date": "2018-05-01", "close": 2916.2333, "volume": 37.0}, {"date": "2018-05-02", "close": 2970.2376, "volume": 47.0}, {"date": "2018-05-03", "close": 3042.2434, "volume": 56.0}, {"date": "2018-05-04", "close": 3096.2477, "volume": 292.0}, {"date": "2018-05-07", "close": 2988.2391, "volume": 33.0}, {"date": "2018-05-08", "close": 3114.2491, "volume": 117.0}, {"date": "2018-05-09", "close": 3204.2563, "volume": 63.0}, {"date": "2018-05-10", "close": 3168.2535, "volume": 56.0}, {"date": "2018-05-11", "close": 3204.2563, "volume": 36.0}, {"date": "2018-05-14", "close": 3258.2607, "volume": 282.0}, {"date": "2018-05-15", "close": 3114.2491, "volume": 74.0}, {"date": "2018-05-16", "close": 3186.2549, "volume": 37.0}, {"date": "2018-05-17", "close": 3186.2549, "volume": 40.0}, {"date": "2018-05-18", "close": 3204.2563, "volume": 29.0}, {"date": "2018-05-21", "close": 3186.2549, "volume": 29.0}, {"date": "2018-05-22", "close": 3186.2549, "volume": 71.0}, {"date": "2018-05-23", "close": 3168.2535, "volume": 23.0}, {"date": "2018-05-24", "close": 3132.2506, "volume": 24.0}, {"date": "2018-05-25", "close": 3186.2549, "volume": 27.0}, {"date": "2018-05-29", "close": 3150.252, "volume": 34.0}, {"date": "2018-05-30", "close": 3132.2506, "volume": 35.0}, {"date": "2018-05-31", "close": 3168.2535, "volume": 21.0}, {"date": "2018-06-01", "close": 3168.2535, "volume": 80.0}, {"date": "2018-06-04", "close": 3402.2722, "volume": 154.0}, {"date": "2018-06-05", "close": 3312.265, "volume": 48.0}, {"date": "2018-06-06", "close": 3186.2549, "volume": 27.0}, {"date": "2018-06-07", "close": 3114.2491, "volume": 65.0}, {"date": "2018-06-08", "close": 3078.2463, "volume": 52.0}, {"date": "2018-06-11", "close": 3024.2419, "volume": 48.0}, {"date": "2018-06-12", "close": 3006.2405, "volume": 39.0}, {"date": "2018-06-13", "close": 3006.2405, "volume": 50.0}, {"date": "2018-06-14", "close": 2970.2376, "volume": 48.0}, {"date": "2018-06-15", "close": 2880.2304, "volume": 53.0}, {"date": "2018-06-18", "close": 2808.2247, "volume": 33.0}, {"date": "2018-06-19", "close": 2772.2218, "volume": 94.0}, {"date": "2018-06-20", "close": 2682.2146, "volume": 30.0}, {"date": "2018-06-21", "close": 2646.2117, "volume": 48.0}, {"date": "2018-06-22", "close": 2628.2103, "volume": 40.0}, {"date": "2018-06-25", "close": 2538.2031, "volume": 59.0}, {"date": "2018-06-26", "close": 2466.1973, "volume": 79.0}, {"date": "2018-06-27", "close": 2304.1843, "volume": 63.0}, {"date": "2018-06-28", "close": 2340.1872, "volume": 31.0}, {"date": "2018-06-29", "close": 2340.1872, "volume": 14.0}, {"date": "2018-07-02", "close": 2394.1915, "volume": 22.0}, {"date": "2018-07-03", "close": 2394.1915, "volume": 8.0}, {"date": "2018-07-05", "close": 2286.1829, "volume": 11.0}, {"date": "2018-07-06", "close": 2322.1858, "volume": 28.0}, {"date": "2018-07-09", "close": 2232.1786, "volume": 62.0}, {"date": "2018-07-10", "close": 2232.1786, "volume": 51.0}, {"date": "2018-07-11", "close": 2268.1815, "volume": 56.0}, {"date": "2018-07-12", "close": 2268.1815, "volume": 51.0}, {"date": "2018-07-13", "close": 2322.1858, "volume": 15.0}, {"date": "2018-07-16", "close": 2322.1858, "volume": 19.0}, {"date": "2018-07-17", "close": 2304.1843, "volume": 22.0}, {"date": "2018-07-18", "close": 2304.1843, "volume": 17.0}, {"date": "2018-07-19", "close": 2340.1872, "volume": 7.0}, {"date": "2018-07-20", "close": 2286.1829, "volume": 16.0}, {"date": "2018-07-23", "close": 2322.1858, "volume": 4.0}, {"date": "2018-07-24", "close": 2304.1843, "volume": 49.0}, {"date": "2018-07-25", "close": 2340.1872, "volume": 12.0}, {"date": "2018-07-26", "close": 2466.3773, "volume": 1912.0}, {"date": "2018-07-27", "close": 2322.1858, "volume": 152.0}, {"date": "2018-07-30", "close": 2178.1743, "volume": 99.0}, {"date": "2018-07-31", "close": 2214.1771, "volume": 78.0}, {"date": "2018-08-01", "close": 2160.1728, "volume": 21.0}, {"date": "2018-08-02", "close": 2088.1671, "volume": 61.0}, {"date": "2018-08-03", "close": 2070.1656, "volume": 18.0}, {"date": "2018-08-06", "close": 2088.1671, "volume": 39.0}, {"date": "2018-08-07", "close": 2124.1699, "volume": 16.0}, {"date": "2018-08-08", "close": 2052.1642, "volume": 24.0}, {"date": "2018-08-09", "close": 2160.1728, "volume": 11.0}, {"date": "2018-08-10", "close": 2196.1757, "volume": 21.0}, {"date": "2018-08-13", "close": 2088.1671, "volume": 9.0}, {"date": "2018-08-14", "close": 2268.1815, "volume": 160.0}, {"date": "2018-08-15", "close": 2178.1743, "volume": 81.0}, {"date": "2018-08-16", "close": 2196.1757, "volume": 7.0}, {"date": "2018-08-17", "close": 2250.18, "volume": 36.0}, {"date": "2018-08-20", "close": 2304.1843, "volume": 16.0}, {"date": "2018-08-21", "close": 2430.1944, "volume": 20.0}, {"date": "2018-08-22", "close": 2430.1944, "volume": 18.0}, {"date": "2018-08-23", "close": 2448.1959, "volume": 16.0}, {"date": "2018-08-24", "close": 2430.1944, "volume": 27.0}, {"date": "2018-08-27", "close": 2394.1915, "volume": 19.0}, {"date": "2018-08-28", "close": 2448.1959, "volume": 15.0}, {"date": "2018-08-29", "close": 2502.2002, "volume": 18.0}, {"date": "2018-08-30", "close": 2394.1915, "volume": 20.0}, {"date": "2018-08-31", "close": 2412.193, "volume": 6.0}, {"date": "2018-09-04", "close": 2376.1901, "volume": 19.0}, {"date": "2018-09-05", "close": 2376.1901, "volume": 8.0}, {"date": "2018-09-06", "close": 2376.1901, "volume": 52.0}, {"date": "2018-09-07", "close": 2412.193, "volume": 36.0}, {"date": "2018-09-10", "close": 2340.1872, "volume": 69.0}, {"date": "2018-09-11", "close": 2502.2002, "volume": 107.0}, {"date": "2018-09-12", "close": 2466.1973, "volume": 85.0}, {"date": "2018-09-13", "close": 2376.1901, "volume": 49.0}, {"date": "2018-09-14", "close": 2322.1858, "volume": 56.0}, {"date": "2018-09-17", "close": 2376.1901, "volume": 61.0}, {"date": "2018-09-18", "close": 2286.1829, "volume": 71.0}, {"date": "2018-09-19", "close": 2286.1829, "volume": 43.0}, {"date": "2018-09-20", "close": 2286.1829, "volume": 58.0}, {"date": "2018-09-21", "close": 2358.1887, "volume": 51.0}, {"date": "2018-09-24", "close": 2340.1872, "volume": 93.0}, {"date": "2018-09-25", "close": 2304.1843, "volume": 68.0}, {"date": "2018-09-26", "close": 2268.1815, "volume": 42.0}, {"date": "2018-09-27", "close": 2286.1829, "volume": 37.0}, {"date": "2018-09-28", "close": 2286.1829, "volume": 38.0}, {"date": "2018-10-01", "close": 2286.1829, "volume": 24.0}, {"date": "2018-10-02", "close": 2214.1771, "volume": 86.0}, {"date": "2018-10-03", "close": 2286.1829, "volume": 83.0}, {"date": "2018-10-04", "close": 2232.1786, "volume": 70.0}, {"date": "2018-10-05", "close": 2232.1786, "volume": 93.0}, {"date": "2018-10-08", "close": 2268.1815, "volume": 63.0}, {"date": "2018-10-09", "close": 2322.1858, "volume": 56.0}, {"date": "2018-10-10", "close": 2196.1757, "volume": 76.0}, {"date": "2018-10-11", "close": 2160.1728, "volume": 62.0}, {"date": "2018-10-12", "close": 2160.1728, "volume": 42.0}, {"date": "2018-10-15", "close": 2124.1699, "volume": 60.0}, {"date": "2018-10-16", "close": 2160.1728, "volume": 78.0}, {"date": "2018-10-17", "close": 2250.18, "volume": 98.0}, {"date": "2018-10-18", "close": 2124.1699, "volume": 820.0}, {"date": "2018-10-19", "close": 2196.1757, "volume": 903.0}, {"date": "2018-10-22", "close": 2142.1714, "volume": 244.0}, {"date": "2018-10-23", "close": 2070.1656, "volume": 82.0}, {"date": "2018-10-24", "close": 2034.1627, "volume": 92.0}, {"date": "2018-10-25", "close": 2124.1699, "volume": 124.0}, {"date": "2018-10-26", "close": 2160.1728, "volume": 74.0}, {"date": "2018-10-29", "close": 2052.1642, "volume": 220.0}, {"date": "2018-10-30", "close": 2034.1627, "volume": 66.0}, {"date": "2018-10-31", "close": 2034.1627, "volume": 20.0}, {"date": "2018-11-01", "close": 2196.1757, "volume": 110.0}, {"date": "2018-11-02", "close": 2358.1887, "volume": 205.0}, {"date": "2018-11-05", "close": 2502.2002, "volume": 248.0}, {"date": "2018-11-06", "close": 2448.1959, "volume": 247.0}, {"date": "2018-11-07", "close": 2484.1987, "volume": 154.0}, {"date": "2018-11-08", "close": 2466.1973, "volume": 114.0}, {"date": "2018-11-09", "close": 2466.1973, "volume": 66.0}, {"date": "2018-11-12", "close": 2592.2074, "volume": 166.0}, {"date": "2018-11-13", "close": 2610.2088, "volume": 266.0}, {"date": "2018-11-14", "close": 2556.2045, "volume": 122.0}, {"date": "2018-11-15", "close": 2502.2002, "volume": 102.0}, {"date": "2018-11-16", "close": 2502.2002, "volume": 72.0}, {"date": "2018-11-19", "close": 2448.1959, "volume": 97.0}, {"date": "2018-11-20", "close": 2358.1887, "volume": 79.0}, {"date": "2018-11-21", "close": 2268.1815, "volume": 68.0}, {"date": "2018-11-23", "close": 2268.1815, "volume": 50.0}, {"date": "2018-11-26", "close": 2160.1728, "volume": 33.0}, {"date": "2018-11-27", "close": 2232.1786, "volume": 84.0}, {"date": "2018-11-28", "close": 2124.1699, "volume": 106.0}, {"date": "2018-11-29", "close": 1980.1584, "volume": 184.0}, {"date": "2018-11-30", "close": 1908.1527, "volume": 48.0}, {"date": "2018-12-03", "close": 1980.1584, "volume": 65.0}, {"date": "2018-12-04", "close": 2016.1613, "volume": 257.0}, {"date": "2018-12-06", "close": 1980.1584, "volume": 85.0}, {"date": "2018-12-07", "close": 2016.1613, "volume": 71.0}, {"date": "2018-12-10", "close": 2034.1627, "volume": 123.0}, {"date": "2018-12-11", "close": 1980.1584, "volume": 42.0}, {"date": "2018-12-12", "close": 1998.1599, "volume": 34.0}, {"date": "2018-12-13", "close": 1944.1555, "volume": 61.0}, {"date": "2018-12-14", "close": 1866.7493, "volume": 58.0}, {"date": "2018-12-17", "close": 1872.1498, "volume": 73.0}, {"date": "2018-12-18", "close": 1854.1483, "volume": 54.0}, {"date": "2018-12-19", "close": 1926.1541, "volume": 120.0}, {"date": "2018-12-20", "close": 1926.1541, "volume": 118.0}, {"date": "2018-12-21", "close": 1800.144, "volume": 135.0}, {"date": "2018-12-24", "close": 1872.1498, "volume": 49.0}, {"date": "2018-12-26", "close": 1890.1512, "volume": 97.0}, {"date": "2018-12-27", "close": 1908.1527, "volume": 110.0}, {"date": "2018-12-28", "close": 2016.1613, "volume": 93.0}, {"date": "2018-12-31", "close": 2160.1728, "volume": 135.0}, {"date": "2019-01-02", "close": 2223.1779, "volume": 78.0}, {"date": "2019-01-03", "close": 2286.1829, "volume": 131.0}, {"date": "2019-01-04", "close": 2322.1858, "volume": 95.0}, {"date": "2019-01-07", "close": 2286.1829, "volume": 90.0}, {"date": "2019-01-08", "close": 2304.1843, "volume": 354.0}, {"date": "2019-01-09", "close": 2160.1728, "volume": 178.0}, {"date": "2019-01-10", "close": 2250.18, "volume": 165.0}, {"date": "2019-01-11", "close": 2178.1743, "volume": 142.0}, {"date": "2019-01-14", "close": 2178.1743, "volume": 136.0}, {"date": "2019-01-15", "close": 2196.1757, "volume": 138.0}, {"date": "2019-01-16", "close": 2142.1714, "volume": 137.0}, {"date": "2019-01-17", "close": 2070.1656, "volume": 84.0}, {"date": "2019-01-18", "close": 2160.1728, "volume": 54.0}, {"date": "2019-01-22", "close": 2052.1642, "volume": 41.0}, {"date": "2019-01-23", "close": 1962.157, "volume": 142.0}, {"date": "2019-01-24", "close": 1962.157, "volume": 118.0}, {"date": "2019-01-25", "close": 1962.157, "volume": 27.0}, {"date": "2019-01-28", "close": 1962.157, "volume": 22.0}, {"date": "2019-01-29", "close": 1998.1599, "volume": 36.0}, {"date": "2019-01-30", "close": 1980.1584, "volume": 44.0}, {"date": "2019-01-31", "close": 1998.1599, "volume": 8.0}, {"date": "2019-02-01", "close": 1944.1555, "volume": 15.0}, {"date": "2019-02-04", "close": 1944.1555, "volume": 2.0}, {"date": "2019-02-05", "close": 1944.1555, "volume": 13.0}, {"date": "2019-02-06", "close": 1926.1541, "volume": 15.0}, {"date": "2019-02-07", "close": 1944.1555, "volume": 3.0}, {"date": "2019-02-08", "close": 1926.1541, "volume": 3.0}, {"date": "2019-02-11", "close": 1872.1498, "volume": 20.0}, {"date": "2019-02-12", "close": 1980.1584, "volume": 4.0}, {"date": "2019-02-13", "close": 1962.157, "volume": 16.0}, {"date": "2019-02-14", "close": 1962.157, "volume": 6.0}, {"date": "2019-02-15", "close": 1962.157, "volume": 30.0}, {"date": "2019-02-19", "close": 1944.1555, "volume": 7.0}, {"date": "2019-02-20", "close": 1980.1584, "volume": 5.0}, {"date": "2019-02-21", "close": 1962.157, "volume": 4.0}, {"date": "2019-02-22", "close": 2016.1613, "volume": 27.0}, {"date": "2019-02-25", "close": 2012.201, "volume": 44.0}, {"date": "2019-02-26", "close": 1962.157, "volume": 46.0}, {"date": "2019-02-27", "close": 2016.1613, "volume": 5.0}, {"date": "2019-02-28", "close": 1980.1584, "volume": 23.0}, {"date": "2019-03-01", "close": 1980.1584, "volume": 39.0}, {"date": "2019-03-04", "close": 1908.1527, "volume": 122.0}, {"date": "2019-03-05", "close": 1944.1555, "volume": 177.0}, {"date": "2019-03-06", "close": 1926.1541, "volume": 50.0}, {"date": "2019-03-07", "close": 1836.1469, "volume": 84.0}, {"date": "2019-03-08", "close": 1836.1469, "volume": 32.0}, {"date": "2019-03-11", "close": 1850.7281, "volume": 62.0}, {"date": "2019-03-12", "close": 1836.1469, "volume": 15.0}, {"date": "2019-03-13", "close": 1818.1455, "volume": 29.0}, {"date": "2019-03-14", "close": 1818.1455, "volume": 29.0}, {"date": "2019-03-15", "close": 1836.1469, "volume": 24.0}, {"date": "2019-03-18", "close": 1836.1469, "volume": 7.0}, {"date": "2019-03-19", "close": 1836.1469, "volume": 12.0}, {"date": "2019-03-20", "close": 1836.1469, "volume": 17.0}, {"date": "2019-03-21", "close": 1836.1469, "volume": 5.0}, {"date": "2019-03-22", "close": 1818.1455, "volume": 26.0}, {"date": "2019-03-25", "close": 1783.9427, "volume": 11.0}, {"date": "2019-03-26", "close": 1800.144, "volume": 16.0}, {"date": "2019-03-27", "close": 1818.1455, "volume": 8.0}, {"date": "2019-03-28", "close": 1818.1455, "volume": 46.0}, {"date": "2019-03-29", "close": 1836.1469, "volume": 43.0}, {"date": "2019-04-01", "close": 1800.144, "volume": 11.0}, {"date": "2019-04-02", "close": 1817.9654, "volume": 32.0}, {"date": "2019-04-03", "close": 1800.144, "volume": 7.0}, {"date": "2019-04-04", "close": 1836.1469, "volume": 42.0}, {"date": "2019-04-05", "close": 1854.1483, "volume": 42.0}, {"date": "2019-04-08", "close": 1845.1476, "volume": 17.0}, {"date": "2019-04-09", "close": 1836.1469, "volume": 19.0}, {"date": "2019-04-10", "close": 1818.1455, "volume": 12.0}, {"date": "2019-04-11", "close": 1875.9301, "volume": 103.0}, {"date": "2019-04-12", "close": 1872.1498, "volume": 40.0}, {"date": "2019-04-15", "close": 1836.1469, "volume": 26.0}, {"date": "2019-04-16", "close": 1872.1498, "volume": 37.0}, {"date": "2019-04-17", "close": 1872.1498, "volume": 6.0}, {"date": "2019-04-18", "close": 1872.1498, "volume": 6.0}, {"date": "2019-04-22", "close": 1854.3283, "volume": 6.0}, {"date": "2019-04-23", "close": 1854.1483, "volume": 4.0}, {"date": "2019-04-24", "close": 1890.1512, "volume": 7.0}, {"date": "2019-04-25", "close": 1890.1512, "volume": 4.0}, {"date": "2019-04-26", "close": 1836.1469, "volume": 8.0}, {"date": "2019-04-29", "close": 1890.1512, "volume": 13.0}, {"date": "2019-04-30", "close": 1836.1469, "volume": 9.0}, {"date": "2019-05-01", "close": 1836.1469, "volume": 28.0}, {"date": "2019-05-02", "close": 1818.1455, "volume": 2.0}, {"date": "2019-05-03", "close": 1836.1469, "volume": 10.0}, {"date": "2019-05-06", "close": 1800.144, "volume": 10.0}, {"date": "2019-05-07", "close": 1782.1426, "volume": 3.0}, {"date": "2019-05-08", "close": 1766.4813, "volume": 26.0}, {"date": "2019-05-09", "close": 1746.1397, "volume": 1.0}, {"date": "2019-05-10", "close": 1735.3388, "volume": 11.0}, {"date": "2019-05-13", "close": 1735.1588, "volume": 24.0}, {"date": "2019-05-14", "close": 1740.3792, "volume": 4.0}, {"date": "2019-05-15", "close": 1774.942, "volume": 12.0}, {"date": "2019-05-16", "close": 1728.1383, "volume": 12.0}, {"date": "2019-05-17", "close": 1656.1325, "volume": 51.0}, {"date": "2019-05-20", "close": 1652.5322, "volume": 17.0}, {"date": "2019-05-21", "close": 1595.1076, "volume": 12.0}, {"date": "2019-05-22", "close": 1494.1195, "volume": 19.0}, {"date": "2019-05-23", "close": 1540.9233, "volume": 21.0}, {"date": "2019-05-24", "close": 1543.8035, "volume": 5.0}, {"date": "2019-05-28", "close": 1620.1296, "volume": 17.0}, {"date": "2019-05-29", "close": 1620.1296, "volume": 3.0}, {"date": "2019-05-30", "close": 1530.1224, "volume": 1.0}, {"date": "2019-05-31", "close": 1458.1167, "volume": 33.0}, {"date": "2019-06-03", "close": 1382.5106, "volume": 57.0}, {"date": "2019-06-04", "close": 1296.1037, "volume": 58.0}, {"date": "2019-06-05", "close": 1323.1059, "volume": 24.0}, {"date": "2019-06-06", "close": 1332.1066, "volume": 20.0}, {"date": "2019-06-07", "close": 1417.4334, "volume": 695.0}, {"date": "2019-06-10", "close": 1296.1037, "volume": 65.0}, {"date": "2019-06-11", "close": 1350.108, "volume": 101.0}, {"date": "2019-06-12", "close": 1368.1095, "volume": 16.0}, {"date": "2019-06-13", "close": 1385.9309, "volume": 17.0}, {"date": "2019-06-14", "close": 1404.1123, "volume": 6.0}, {"date": "2019-06-17", "close": 1398.3519, "volume": 18.0}, {"date": "2019-06-18", "close": 1351.9514, "volume": 7.0}, {"date": "2019-06-19", "close": 1386.1109, "volume": 2.0}, {"date": "2019-06-20", "close": 1383.9507, "volume": 6.0}, {"date": "2019-06-21", "close": 1404.1123, "volume": 8.0}, {"date": "2019-06-24", "close": 1350.108, "volume": 2.0}, {"date": "2019-06-25", "close": 1335.7069, "volume": 2.0}, {"date": "2019-06-26", "close": 1268.9215, "volume": 8.0}, {"date": "2019-06-27", "close": 1295.7437, "volume": 3.0}, {"date": "2019-06-28", "close": 1309.0647, "volume": 3.0}, {"date": "2019-07-01", "close": 1296.1037, "volume": 6.0}, {"date": "2019-07-02", "close": 1292.5034, "volume": 9.0}, {"date": "2019-07-03", "close": 1314.1051, "volume": 16.0}, {"date": "2019-07-05", "close": 1329.7664, "volume": 6.0}, {"date": "2019-07-08", "close": 1296.1037, "volume": 12.0}, {"date": "2019-07-09", "close": 1332.1066, "volume": 12.0}, {"date": "2019-07-10", "close": 1278.2823, "volume": 7.0}, {"date": "2019-07-11", "close": 1305.1044, "volume": 5.0}, {"date": "2019-07-12", "close": 1306.3645, "volume": 3.0}, {"date": "2019-07-15", "close": 1305.1044, "volume": 2.0}, {"date": "2019-07-16", "close": 1278.1023, "volume": 4.0}, {"date": "2019-07-17", "close": 1269.8216, "volume": 20.0}, {"date": "2019-07-18", "close": 1262.081, "volume": 2.0}, {"date": "2019-07-19", "close": 1269.1015, "volume": 12.0}, {"date": "2019-07-22", "close": 1188.095, "volume": 2.0}, {"date": "2019-07-23", "close": 1170.0936, "volume": 142.0}, {"date": "2019-07-24", "close": 1224.0979, "volume": 3.0}, {"date": "2019-07-25", "close": 1206.0965, "volume": 3.0}, {"date": "2019-07-26", "close": 1188.095, "volume": 10.0}, {"date": "2019-07-29", "close": 1214.8956, "volume": 289.0}, {"date": "2019-07-30", "close": 1244.2595, "volume": 176.0}, {"date": "2019-07-31", "close": 1174.0539, "volume": 51.0}, {"date": "2019-08-01", "close": 1188.095, "volume": 24.0}, {"date": "2019-08-02", "close": 1148.4919, "volume": 50.0}, {"date": "2019-08-05", "close": 1097.9078, "volume": 19.0}, {"date": "2019-08-06", "close": 1062.085, "volume": 30.0}, {"date": "2019-08-07", "close": 936.0749, "volume": 110.0}, {"date": "2019-08-08", "close": 1008.0806, "volume": 12.0}, {"date": "2019-08-09", "close": 943.2449, "volume": 13.0}, {"date": "2019-08-12", "close": 1004.4804, "volume": 7.0}, {"date": "2019-08-13", "close": 986.4789, "volume": 2.0}, {"date": "2019-08-14", "close": 917.8934, "volume": 53.0}, {"date": "2019-08-15", "close": 914.4732, "volume": 22.0}, {"date": "2019-08-16", "close": 900.072, "volume": 23.0}, {"date": "2019-08-19", "close": 909.0727, "volume": 23.0}, {"date": "2019-08-20", "close": 916.6333, "volume": 5.0}, {"date": "2019-08-21", "close": 900.072, "volume": 8.0}, {"date": "2019-08-22", "close": 931.7545, "volume": 8.0}, {"date": "2019-08-23", "close": 907.2726, "volume": 14.0}, {"date": "2019-08-26", "close": 955.5164, "volume": 11.0}, {"date": "2019-08-27", "close": 932.4746, "volume": 2.0}, {"date": "2019-08-28", "close": 955.5164, "volume": 16.0}, {"date": "2019-08-29", "close": 968.4775, "volume": 1.0}, {"date": "2019-08-30", "close": 936.0749, "volume": 2.0}, {"date": "2019-09-03", "close": 931.3945, "volume": 5.0}, {"date": "2019-09-04", "close": 946.8758, "volume": 7.0}, {"date": "2019-09-05", "close": 971.1831, "volume": 7.0}, {"date": "2019-09-06", "close": 971.1777, "volume": 3.0}, {"date": "2019-09-09", "close": 950.6885, "volume": 4.0}, {"date": "2019-09-10", "close": 954.0763, "volume": 4.0}, {"date": "2019-09-11", "close": 954.0763, "volume": 3.0}, {"date": "2019-09-12", "close": 967.5792, "volume": 7.0}, {"date": "2019-09-13", "close": 967.6476, "volume": 19.0}, {"date": "2019-09-16", "close": 1008.0806, "volume": 23.0}, {"date": "2019-09-17", "close": 1008.0806, "volume": 11.0}, {"date": "2019-09-18", "close": 1001.9602, "volume": 21.0}, {"date": "2019-09-19", "close": 990.0792, "volume": 10.0}, {"date": "2019-09-20", "close": 1026.0821, "volume": 4.0}, {"date": "2019-09-23", "close": 1008.0806, "volume": 6.0}, {"date": "2019-09-24", "close": 1017.0814, "volume": 3.0}, {"date": "2019-09-25", "close": 1044.0835, "volume": 6.0}, {"date": "2019-09-26", "close": 1044.0835, "volume": 3.0}, {"date": "2019-09-27", "close": 975.8581, "volume": 4.0}, {"date": "2019-09-30", "close": 961.8169, "volume": 8.0}, {"date": "2019-10-01", "close": 1008.6207, "volume": 3.0}, {"date": "2019-10-02", "close": 989.8992, "volume": 7.0}, {"date": "2019-10-03", "close": 972.0778, "volume": 6.0}, {"date": "2019-10-04", "close": 963.077, "volume": 5.0}, {"date": "2019-10-07", "close": 975.6781, "volume": 4.0}, {"date": "2019-10-08", "close": 967.5774, "volume": 3.0}, {"date": "2019-10-09", "close": 972.0778, "volume": 4.0}, {"date": "2019-10-10", "close": 990.0792, "volume": 1.0}, {"date": "2019-10-11", "close": 967.9374, "volume": 2.0}, {"date": "2019-10-14", "close": 989.8992, "volume": 2.0}, {"date": "2019-10-15", "close": 992.7794, "volume": 31.0}, {"date": "2019-10-16", "close": 1044.0835, "volume": 13.0}, {"date": "2019-10-17", "close": 999.0799, "volume": 18.0}, {"date": "2019-10-18", "close": 1024.2819, "volume": 1.0}, {"date": "2019-10-21", "close": 1026.0821, "volume": 2.0}, {"date": "2019-10-22", "close": 1023.9219, "volume": 3.0}, {"date": "2019-10-23", "close": 1007.7206, "volume": 1.0}, {"date": "2019-10-24", "close": 988.9991, "volume": 1.0}, {"date": "2019-10-25", "close": 954.0763, "volume": 12.0}, {"date": "2019-10-28", "close": 963.9771, "volume": 28.0}, {"date": "2019-10-29", "close": 945.0756, "volume": 7.0}, {"date": "2019-10-30", "close": 954.0763, "volume": 2.0}, {"date": "2019-10-31", "close": 936.0749, "volume": 16.0}, {"date": "2019-11-01", "close": 963.7971, "volume": 17.0}, {"date": "2019-11-04", "close": 949.936, "volume": 7.0}, {"date": "2019-11-05", "close": 936.0749, "volume": 15.0}, {"date": "2019-11-06", "close": 936.0749, "volume": 9.0}, {"date": "2019-11-07", "close": 935.5348, "volume": 2.0}, {"date": "2019-11-08", "close": 934.0947, "volume": 8.0}, {"date": "2019-11-11", "close": 918.0734, "volume": 7.0}, {"date": "2019-11-12", "close": 923.1139, "volume": 5.0}, {"date": "2019-11-13", "close": 863.8891, "volume": 28.0}, {"date": "2019-11-14", "close": 846.0677, "volume": 4.0}, {"date": "2019-11-15", "close": 828.0662, "volume": 43.0}, {"date": "2019-11-18", "close": 810.2448, "volume": 9.0}, {"date": "2019-11-19", "close": 810.0648, "volume": 23.0}, {"date": "2019-11-20", "close": 792.0634, "volume": 18.0}, {"date": "2019-11-21", "close": 792.0634, "volume": 10.0}, {"date": "2019-11-22", "close": 845.8877, "volume": 3.0}, {"date": "2019-11-25", "close": 827.8862, "volume": 14.0}, {"date": "2019-11-26", "close": 855.0684, "volume": 7.0}, {"date": "2019-11-27", "close": 846.0677, "volume": 1.0}, {"date": "2019-11-29", "close": 810.0648, "volume": 30.0}, {"date": "2019-12-02", "close": 794.9166, "volume": 24.0}, {"date": "2019-12-03", "close": 794.9436, "volume": 5.0}, {"date": "2019-12-04", "close": 773.8819, "volume": 52.0}, {"date": "2019-12-05", "close": 720.5976, "volume": 53.0}, {"date": "2019-12-06", "close": 730.8585, "volume": 28.0}, {"date": "2019-12-09", "close": 756.0605, "volume": 30.0}, {"date": "2019-12-10", "close": 831.6665, "volume": 126.0}, {"date": "2019-12-11", "close": 828.0662, "volume": 38.0}, {"date": "2019-12-12", "close": 855.0684, "volume": 43.0}, {"date": "2019-12-13", "close": 909.0727, "volume": 141.0}, {"date": "2019-12-16", "close": 1162.893, "volume": 237.0}, {"date": "2019-12-17", "close": 1116.0893, "volume": 78.0}, {"date": "2019-12-18", "close": 1091.0673, "volume": 47.0}, {"date": "2019-12-19", "close": 1073.6059, "volume": 80.0}, {"date": "2019-12-20", "close": 1017.2614, "volume": 64.0}, {"date": "2019-12-23", "close": 1044.0835, "volume": 10.0}, {"date": "2019-12-24", "close": 1022.4818, "volume": 4.0}, {"date": "2019-12-26", "close": 1025.9021, "volume": 29.0}, {"date": "2019-12-27", "close": 1006.1005, "volume": 13.0}, {"date": "2019-12-30", "close": 971.8978, "volume": 23.0}, {"date": "2019-12-31", "close": 1008.0806, "volume": 78.0}, {"date": "2020-01-02", "close": 1044.0835, "volume": 18.0}, {"date": "2020-01-03", "close": 1065.6853, "volume": 20.0}, {"date": "2020-01-06", "close": 1061.905, "volume": 6.0}, {"date": "2020-01-07", "close": 1062.085, "volume": 10.0}, {"date": "2020-01-08", "close": 1188.095, "volume": 75.0}, {"date": "2020-01-09", "close": 1296.1037, "volume": 82.0}, {"date": "2020-01-10", "close": 1323.6459, "volume": 31.0}, {"date": "2020-01-13", "close": 1350.108, "volume": 32.0}, {"date": "2020-01-14", "close": 1349.748, "volume": 7.0}, {"date": "2020-01-15", "close": 1403.9323, "volume": 31.0}, {"date": "2020-01-16", "close": 1404.1123, "volume": 5.0}, {"date": "2020-01-17", "close": 1439.9352, "volume": 23.0}, {"date": "2020-01-21", "close": 1422.1138, "volume": 30.0}, {"date": "2020-01-22", "close": 1386.1109, "volume": 5.0}, {"date": "2020-01-23", "close": 1330.3064, "volume": 57.0}, {"date": "2020-01-24", "close": 1278.1023, "volume": 58.0}, {"date": "2020-01-27", "close": 1332.1066, "volume": 14.0}, {"date": "2020-01-28", "close": 1332.1066, "volume": 7.0}, {"date": "2020-01-29", "close": 1322.9258, "volume": 7.0}, {"date": "2020-01-30", "close": 1171.7983, "volume": 28.0}, {"date": "2020-01-31", "close": 1283.5027, "volume": 4.0}, {"date": "2020-02-03", "close": 1206.0965, "volume": 6.0}, {"date": "2020-02-04", "close": 1296.2837, "volume": 124.0}, {"date": "2020-02-05", "close": 1277.5622, "volume": 30.0}, {"date": "2020-02-06", "close": 1278.1023, "volume": 52.0}, {"date": "2020-02-07", "close": 1169.9136, "volume": 32.0}, {"date": "2020-02-10", "close": 1170.0936, "volume": 19.0}, {"date": "2020-02-11", "close": 1079.7264, "volume": 9.0}, {"date": "2020-02-12", "close": 1080.0864, "volume": 7.0}, {"date": "2020-02-13", "close": 1026.0821, "volume": 11.0}, {"date": "2020-02-14", "close": 1097.9078, "volume": 45.0}, {"date": "2020-02-18", "close": 1052.7242, "volume": 15.0}, {"date": "2020-02-19", "close": 1097.5478, "volume": 8.0}, {"date": "2020-02-20", "close": 1079.9064, "volume": 20.0}, {"date": "2020-02-21", "close": 1080.0864, "volume": 2.0}, {"date": "2020-02-24", "close": 1026.0821, "volume": 16.0}, {"date": "2020-02-25", "close": 1113.2091, "volume": 13.0}, {"date": "2020-02-26", "close": 1080.0864, "volume": 5.0}, {"date": "2020-02-27", "close": 1029.6824, "volume": 23.0}, {"date": "2020-02-28", "close": 918.0734, "volume": 42.0}, {"date": "2020-03-02", "close": 1034.7228, "volume": 22.0}, {"date": "2020-03-03", "close": 1036.883, "volume": 505.0}, {"date": "2020-03-04", "close": 1053.4443, "volume": 11.0}, {"date": "2020-03-05", "close": 1026.0821, "volume": 51.0}, {"date": "2020-03-06", "close": 1058.4847, "volume": 19.0}, {"date": "2020-03-09", "close": 935.3548, "volume": 11.0}, {"date": "2020-03-10", "close": 935.8949, "volume": 19.0}, {"date": "2020-03-11", "close": 863.8891, "volume": 43.0}, {"date": "2020-03-12", "close": 792.0634, "volume": 60.0}, {"date": "2020-03-13", "close": 810.0648, "volume": 36.0}, {"date": "2020-03-16", "close": 729.0583, "volume": 33.0}, {"date": "2020-03-17", "close": 700.7961, "volume": 32.0}, {"date": "2020-03-18", "close": 658.3127, "volume": 46.0}, {"date": "2020-03-19", "close": 653.2723, "volume": 44.0}, {"date": "2020-03-20", "close": 678.2511, "volume": 47.0}, {"date": "2020-03-23", "close": 675.054, "volume": 17.0}, {"date": "2020-03-24", "close": 764.4132, "volume": 22.0}, {"date": "2020-03-25", "close": 791.8834, "volume": 25.0}, {"date": "2020-03-26", "close": 778.0222, "volume": 14.0}, {"date": "2020-03-27", "close": 762.2404, "volume": 13.0}, {"date": "2020-03-30", "close": 773.7019, "volume": 22.0}, {"date": "2020-03-31", "close": 792.436, "volume": 22.0}, {"date": "2020-04-01", "close": 774.0619, "volume": 3.0}, {"date": "2020-04-02", "close": 756.0605, "volume": 21.0}, {"date": "2020-04-03", "close": 768.6615, "volume": 11.0}, {"date": "2020-04-06", "close": 719.8776, "volume": 9.0}, {"date": "2020-04-07", "close": 792.0634, "volume": 25.0}, {"date": "2020-04-08", "close": 773.7019, "volume": 26.0}, {"date": "2020-04-09", "close": 789.536, "volume": 36.0}, {"date": "2020-04-13", "close": 790.2632, "volume": 4.0}, {"date": "2020-04-14", "close": 790.8033, "volume": 14.0}, {"date": "2020-04-15", "close": 792.0634, "volume": 9.0}, {"date": "2020-04-16", "close": 788.2813, "volume": 126.0}, {"date": "2020-04-17", "close": 779.2823, "volume": 35.0}, {"date": "2020-04-20", "close": 791.8834, "volume": 16.0}, {"date": "2020-04-21", "close": 774.5588, "volume": 27.0}, {"date": "2020-04-22", "close": 714.8372, "volume": 38.0}, {"date": "2020-04-23", "close": 735.3588, "volume": 59.0}, {"date": "2020-04-24", "close": 710.8769, "volume": 38.0}, {"date": "2020-04-27", "close": 699.536, "volume": 37.0}, {"date": "2020-04-28", "close": 700.076, "volume": 77.0}, {"date": "2020-04-29", "close": 697.3758, "volume": 22.0}, {"date": "2020-04-30", "close": 684.0547, "volume": 15.0}, {"date": "2020-05-01", "close": 671.4537, "volume": 22.0}, {"date": "2020-05-04", "close": 674.1539, "volume": 13.0}, {"date": "2020-05-05", "close": 665.1532, "volume": 32.0}, {"date": "2020-05-06", "close": 652.0122, "volume": 46.0}, {"date": "2020-05-07", "close": 671.7237, "volume": 25.0}, {"date": "2020-05-08", "close": 649.1319, "volume": 75.0}, {"date": "2020-05-11", "close": 683.6947, "volume": 87.0}, {"date": "2020-05-12", "close": 687.655, "volume": 80.0}, {"date": "2020-05-13", "close": 684.4148, "volume": 371.0}, {"date": "2020-05-14", "close": 782.8826, "volume": 219.0}, {"date": "2020-05-15", "close": 711.4169, "volume": 135.0}, {"date": "2020-05-18", "close": 666.0533, "volume": 33.0}, {"date": "2020-05-19", "close": 687.655, "volume": 30.0}, {"date": "2020-05-20", "close": 689.0951, "volume": 61.0}, {"date": "2020-05-21", "close": 682.2546, "volume": 52.0}, {"date": "2020-05-22", "close": 613.8491, "volume": 129.0}, {"date": "2020-05-26", "close": 616.3693, "volume": 33.0}, {"date": "2020-05-27", "close": 647.5118, "volume": 43.0}, {"date": "2020-05-28", "close": 634.9108, "volume": 46.0}, {"date": "2020-05-29", "close": 603.0482, "volume": 58.0}, {"date": "2020-06-01", "close": 576.0461, "volume": 62.0}, {"date": "2020-06-02", "close": 614.5692, "volume": 82.0}, {"date": "2020-06-03", "close": 626.2701, "volume": 41.0}, {"date": "2020-06-04", "close": 619.4296, "volume": 37.0}, {"date": "2020-06-05", "close": 652.7322, "volume": 68.0}, {"date": "2020-06-08", "close": 716.0973, "volume": 199.0}, {"date": "2020-06-09", "close": 776.2185, "volume": 1163.0}, {"date": "2020-06-10", "close": 747.0598, "volume": 481.0}, {"date": "2020-06-11", "close": 761.2809, "volume": 341.0}, {"date": "2020-06-12", "close": 774.0619, "volume": 670.0}, {"date": "2020-06-15", "close": 790.2632, "volume": 110.0}, {"date": "2020-06-16", "close": 769.3816, "volume": 226.0}, {"date": "2020-06-17", "close": 809.703, "volume": 474.0}, {"date": "2020-06-18", "close": 891.0713, "volume": 649.0}, {"date": "2020-06-19", "close": 859.7488, "volume": 443.0}, {"date": "2020-06-22", "close": 789.1831, "volume": 216.0}, {"date": "2020-06-23", "close": 867.3094, "volume": 283.0}, {"date": "2020-06-24", "close": 877.9302, "volume": 276.0}, {"date": "2020-06-25", "close": 954.0763, "volume": 404.0}, {"date": "2020-06-26", "close": 886.5709, "volume": 397.0}, {"date": "2020-06-29", "close": 828.0662, "volume": 129.0}, {"date": "2020-06-30", "close": 846.0677, "volume": 105.0}, {"date": "2020-07-01", "close": 855.0684, "volume": 435.0}, {"date": "2020-07-02", "close": 799.2639, "volume": 382.0}, {"date": "2020-07-06", "close": 759.8408, "volume": 644.0}, {"date": "2020-07-07", "close": 790.2632, "volume": 89.0}, {"date": "2020-07-08", "close": 782.8826, "volume": 49.0}, {"date": "2020-07-09", "close": 792.0634, "volume": 332.0}, {"date": "2020-07-10", "close": 826.0861, "volume": 182.0}, {"date": "2020-07-13", "close": 772.2618, "volume": 108.0}, {"date": "2020-07-14", "close": 702.0562, "volume": 125.0}, {"date": "2020-07-15", "close": 700.436, "volume": 387.0}, {"date": "2020-07-16", "close": 702.2362, "volume": 60.0}, {"date": "2020-07-17", "close": 729.5984, "volume": 57.0}, {"date": "2020-07-20", "close": 719.5176, "volume": 44.0}, {"date": "2020-07-21", "close": 719.8776, "volume": 49.0}, {"date": "2020-07-22", "close": 737.519, "volume": 44.0}, {"date": "2020-07-23", "close": 720.0576, "volume": 82.0}, {"date": "2020-07-24", "close": 720.0576, "volume": 38.0}, {"date": "2020-07-27", "close": 691.4353, "volume": 24.0}, {"date": "2020-07-28", "close": 718.2575, "volume": 109.0}, {"date": "2020-07-29", "close": 611.869, "volume": 313.0}, {"date": "2020-07-30", "close": 2640.264, "volume": 366078.0}, {"date": "2020-07-31", "close": 1104.1104, "volume": 15656.0}, {"date": "2020-08-03", "close": 1182.1182, "volume": 13848.0}, {"date": "2020-08-04", "close": 1083.1083, "volume": 2310.0}, {"date": "2020-08-05", "close": 1032.1032, "volume": 1575.0}, {"date": "2020-08-06", "close": 993.0993, "volume": 1690.0}, {"date": "2020-08-07", "close": 966.0966, "volume": 761.0}, {"date": "2020-08-10", "close": 957.0957, "volume": 977.0}, {"date": "2020-08-11", "close": 897.0897, "volume": 1093.0}, {"date": "2020-08-12", "close": 915.0915, "volume": 941.0}, {"date": "2020-08-13", "close": 840.084, "volume": 762.0}, {"date": "2020-08-14", "close": 849.0849, "volume": 1149.0}, {"date": "2020-08-17", "close": 951.0951, "volume": 8937.0}, {"date": "2020-08-18", "close": 882.0882, "volume": 1769.0}, {"date": "2020-08-19", "close": 900.09, "volume": 1176.0}, {"date": "2020-08-20", "close": 882.0882, "volume": 747.0}, {"date": "2020-08-21", "close": 882.0882, "volume": 485.0}, {"date": "2020-08-24", "close": 840.084, "volume": 669.0}, {"date": "2020-08-25", "close": 834.0834, "volume": 869.0}, {"date": "2020-08-26", "close": 867.0867, "volume": 480.0}, {"date": "2020-08-27", "close": 852.0852, "volume": 608.0}, {"date": "2020-08-28", "close": 852.0852, "volume": 192.0}, {"date": "2020-08-31", "close": 852.0852, "volume": 464.0}, {"date": "2020-09-01", "close": 861.0861, "volume": 201.0}, {"date": "2020-09-02", "close": 861.0861, "volume": 381.0}, {"date": "2020-09-03", "close": 831.0831, "volume": 278.0}, {"date": "2020-09-04", "close": 822.0822, "volume": 874.0}, {"date": "2020-09-08", "close": 807.0807, "volume": 102.0}, {"date": "2020-09-09", "close": 822.0822, "volume": 93.0}, {"date": "2020-09-10", "close": 840.084, "volume": 169.0}, {"date": "2020-09-11", "close": 909.0909, "volume": 53435.0}, {"date": "2020-09-14", "close": 888.0888, "volume": 1331.0}, {"date": "2020-09-15", "close": 870.087, "volume": 502.0}, {"date": "2020-09-16", "close": 825.0825, "volume": 435.0}, {"date": "2020-09-17", "close": 831.0831, "volume": 495.0}, {"date": "2020-09-18", "close": 819.0819, "volume": 250.0}, {"date": "2020-09-21", "close": 792.0792, "volume": 174.0}, {"date": "2020-09-22", "close": 783.0783, "volume": 122.0}, {"date": "2020-09-23", "close": 786.0786, "volume": 225.0}, {"date": "2020-09-24", "close": 735.0735, "volume": 301.0}, {"date": "2020-09-25", "close": 726.0726, "volume": 147.0}, {"date": "2020-09-28", "close": 726.0726, "volume": 100.0}, {"date": "2020-09-29", "close": 756.0756, "volume": 312.0}, {"date": "2020-09-30", "close": 792.0792, "volume": 278.0}, {"date": "2020-10-01", "close": 796.5797, "volume": 210.0}, {"date": "2020-10-02", "close": 780.078, "volume": 71.0}, {"date": "2020-10-05", "close": 783.0783, "volume": 55.0}, {"date": "2020-10-06", "close": 810.081, "volume": 250.0}, {"date": "2020-10-07", "close": 801.0801, "volume": 112.0}, {"date": "2020-10-08", "close": 816.0816, "volume": 136.0}, {"date": "2020-10-09", "close": 834.0834, "volume": 280.0}, {"date": "2020-10-12", "close": 846.0846, "volume": 96.0}, {"date": "2020-10-13", "close": 843.0843, "volume": 222.0}, {"date": "2020-10-14", "close": 906.0906, "volume": 3617.0}, {"date": "2020-10-15", "close": 900.09, "volume": 454.0}, {"date": "2020-10-16", "close": 885.0885, "volume": 228.0}, {"date": "2020-10-19", "close": 933.0933, "volume": 2760.0}, {"date": "2020-10-20", "close": 948.0948, "volume": 1577.0}, {"date": "2020-10-21", "close": 969.0969, "volume": 1583.0}, {"date": "2020-10-22", "close": 1032.1032, "volume": 2557.0}, {"date": "2020-10-23", "close": 960.096, "volume": 1296.0}, {"date": "2020-10-26", "close": 903.0903, "volume": 686.0}, {"date": "2020-10-27", "close": 879.0879, "volume": 250.0}, {"date": "2020-10-28", "close": 798.0798, "volume": 439.0}, {"date": "2020-10-29", "close": 813.0813, "volume": 119.0}, {"date": "2020-10-30", "close": 807.0807, "volume": 165.0}, {"date": "2020-11-02", "close": 834.0834, "volume": 376.0}, {"date": "2020-11-03", "close": 849.0849, "volume": 240.0}, {"date": "2020-11-04", "close": 837.0837, "volume": 119.0}, {"date": "2020-11-05", "close": 873.0873, "volume": 552.0}, {"date": "2020-11-06", "close": 843.0843, "volume": 2357.0}, {"date": "2020-11-09", "close": 825.0825, "volume": 244.0}, {"date": "2020-11-10", "close": 828.0828, "volume": 394.0}, {"date": "2020-11-11", "close": 850.5851, "volume": 262.0}, {"date": "2020-11-12", "close": 834.0834, "volume": 226.0}, {"date": "2020-11-13", "close": 837.0837, "volume": 210.0}, {"date": "2020-11-16", "close": 858.0858, "volume": 384.0}, {"date": "2020-11-17", "close": 873.0873, "volume": 280.0}, {"date": "2020-11-18", "close": 855.0855, "volume": 462.0}, {"date": "2020-11-19", "close": 858.0858, "volume": 258.0}, {"date": "2020-11-20", "close": 858.0858, "volume": 387.0}, {"date": "2020-11-23", "close": 855.0855, "volume": 359.0}, {"date": "2020-11-24", "close": 892.2592, "volume": 732.0}, {"date": "2020-11-25", "close": 993.0993, "volume": 4789.0}, {"date": "2020-11-27", "close": 954.0954, "volume": 594.0}, {"date": "2020-11-30", "close": 903.0903, "volume": 481.0}, {"date": "2020-12-01", "close": 900.09, "volume": 419.0}, {"date": "2020-12-02", "close": 945.0945, "volume": 1214.0}, {"date": "2020-12-03", "close": 972.0972, "volume": 524.0}, {"date": "2020-12-04", "close": 918.0918, "volume": 723.0}, {"date": "2020-12-07", "close": 924.0924, "volume": 973.0}, {"date": "2020-12-08", "close": 915.0915, "volume": 499.0}, {"date": "2020-12-09", "close": 879.0879, "volume": 532.0}, {"date": "2020-12-10", "close": 861.0861, "volume": 203.0}, {"date": "2020-12-11", "close": 867.7768, "volume": 335.0}, {"date": "2020-12-14", "close": 864.0864, "volume": 111.0}, {"date": "2020-12-15", "close": 855.0855, "volume": 97.0}, {"date": "2020-12-16", "close": 852.0852, "volume": 151.0}, {"date": "2020-12-17", "close": 870.087, "volume": 335.0}, {"date": "2020-12-18", "close": 873.0873, "volume": 534.0}, {"date": "2020-12-21", "close": 849.0849, "volume": 272.0}, {"date": "2020-12-22", "close": 840.084, "volume": 141.0}, {"date": "2020-12-23", "close": 843.0843, "volume": 86.0}, {"date": "2020-12-24", "close": 852.0852, "volume": 127.0}, {"date": "2020-12-28", "close": 876.0876, "volume": 1479.0}, {"date": "2020-12-29", "close": 840.084, "volume": 428.0}, {"date": "2020-12-30", "close": 879.0879, "volume": 2158.0}, {"date": "2020-12-31", "close": 852.0852, "volume": 386.0}, {"date": "2021-01-04", "close": 843.0843, "volume": 258.0}, {"date": "2021-01-05", "close": 849.0849, "volume": 381.0}, {"date": "2021-01-06", "close": 843.0843, "volume": 485.0}, {"date": "2021-01-07", "close": 900.09, "volume": 23602.0}, {"date": "2021-01-08", "close": 921.0921, "volume": 1074.0}, {"date": "2021-01-11", "close": 891.0891, "volume": 806.0}, {"date": "2021-01-12", "close": 894.0894, "volume": 298.0}, {"date": "2021-01-13", "close": 897.0897, "volume": 337.0}, {"date": "2021-01-14", "close": 921.0921, "volume": 2837.0}, {"date": "2021-01-15", "close": 903.0903, "volume": 433.0}, {"date": "2021-01-19", "close": 924.0924, "volume": 991.0}, {"date": "2021-01-20", "close": 924.0924, "volume": 510.0}, {"date": "2021-01-21", "close": 972.0972, "volume": 863.0}, {"date": "2021-01-22", "close": 1029.1029, "volume": 1066.0}, {"date": "2021-01-25", "close": 984.0984, "volume": 627.0}, {"date": "2021-01-26", "close": 975.0975, "volume": 1092.0}, {"date": "2021-01-27", "close": 936.0936, "volume": 318.0}, {"date": "2021-01-28", "close": 963.0963, "volume": 417.0}, {"date": "2021-01-29", "close": 1068.1068, "volume": 4798.0}, {"date": "2021-02-01", "close": 1014.1014, "volume": 1064.0}, {"date": "2021-02-02", "close": 1008.1008, "volume": 469.0}, {"date": "2021-02-03", "close": 1008.1008, "volume": 1255.0}, {"date": "2021-02-04", "close": 1149.1149, "volume": 4791.0}, {"date": "2021-02-05", "close": 1086.1086, "volume": 2878.0}, {"date": "2021-02-08", "close": 1233.1233, "volume": 1728.0}, {"date": "2021-02-09", "close": 1248.1248, "volume": 2409.0}, {"date": "2021-02-10", "close": 1203.1203, "volume": 895.0}, {"date": "2021-02-11", "close": 1269.1269, "volume": 535.0}, {"date": "2021-02-12", "close": 1323.1323, "volume": 547.0}, {"date": "2021-02-16", "close": 1563.1563, "volume": 2015.0}, {"date": "2021-02-17", "close": 1551.1551, "volume": 1857.0}, {"date": "2021-02-18", "close": 1728.1728, "volume": 1020.0}, {"date": "2021-02-19", "close": 2112.2112, "volume": 50351.0}, {"date": "2021-02-22", "close": 3297.3297, "volume": 343400.0}, {"date": "2021-02-23", "close": 2541.2541, "volume": 16623.0}, {"date": "2021-02-24", "close": 3498.3498, "volume": 9145.0}, {"date": "2021-02-25", "close": 2940.294, "volume": 5633.0}, {"date": "2021-02-26", "close": 2511.2511, "volume": 2408.0}, {"date": "2021-03-01", "close": 2796.2796, "volume": 1950.0}, {"date": "2021-03-02", "close": 2985.2985, "volume": 1955.0}, {"date": "2021-03-03", "close": 3093.3093, "volume": 1531.0}, {"date": "2021-03-04", "close": 2754.2754, "volume": 1158.0}, {"date": "2021-03-05", "close": 2658.2658, "volume": 953.0}, {"date": "2021-03-08", "close": 2721.2721, "volume": 756.0}, {"date": "2021-03-09", "close": 3003.3003, "volume": 1191.0}, {"date": "2021-03-10", "close": 3138.3138, "volume": 1260.0}, {"date": "2021-03-11", "close": 3099.3099, "volume": 830.0}, {"date": "2021-03-12", "close": 3270.327, "volume": 896.0}, {"date": "2021-03-15", "close": 3285.3285, "volume": 708.0}, {"date": "2021-03-16", "close": 3270.327, "volume": 797.0}, {"date": "2021-03-17", "close": 4152.4152, "volume": 14438.0}, {"date": "2021-03-18", "close": 3708.3708, "volume": 7585.0}, {"date": "2021-03-19", "close": 4218.4218, "volume": 3970.0}, {"date": "2021-03-22", "close": 4188.4188, "volume": 2224.0}, {"date": "2021-03-23", "close": 3495.3495, "volume": 4063.0}, {"date": "2021-03-24", "close": 2607.2607, "volume": 2795.0}, {"date": "2021-03-25", "close": 2856.2856, "volume": 4963.0}, {"date": "2021-03-26", "close": 2775.2775, "volume": 2151.0}, {"date": "2021-03-29", "close": 2940.294, "volume": 2665.0}, {"date": "2021-03-30", "close": 3018.3018, "volume": 2060.0}, {"date": "2021-03-31", "close": 2823.2823, "volume": 52443.0}, {"date": "2021-04-01", "close": 2733.2733, "volume": 4926.0}, {"date": "2021-04-05", "close": 2520.252, "volume": 2888.0}, {"date": "2021-04-06", "close": 2349.2349, "volume": 3098.0}, {"date": "2021-04-07", "close": 2358.2358, "volume": 1563.0}, {"date": "2021-04-08", "close": 2334.2334, "volume": 1082.0}, {"date": "2021-04-09", "close": 2340.234, "volume": 1232.0}, {"date": "2021-04-12", "close": 2181.2181, "volume": 804.0}, {"date": "2021-04-13", "close": 2139.2139, "volume": 1509.0}, {"date": "2021-04-14", "close": 1863.1863, "volume": 2651.0}, {"date": "2021-04-15", "close": 1896.1896, "volume": 49580.0}, {"date": "2021-04-16", "close": 1782.1782, "volume": 3463.0}, {"date": "2021-04-19", "close": 1926.1926, "volume": 2736.0}, {"date": "2021-04-20", "close": 1776.1776, "volume": 1393.0}, {"date": "2021-04-21", "close": 1920.192, "volume": 1357.0}, {"date": "2021-04-22", "close": 1908.1908, "volume": 657.0}, {"date": "2021-04-23", "close": 2004.2004, "volume": 907.0}, {"date": "2021-04-26", "close": 2187.2187, "volume": 1175.0}, {"date": "2021-04-27", "close": 2130.213, "volume": 1350.0}, {"date": "2021-04-28", "close": 2253.2253, "volume": 2205.0}, {"date": "2021-04-29", "close": 2118.2118, "volume": 1532.0}, {"date": "2021-04-30", "close": 2058.2058, "volume": 10837.0}, {"date": "2021-05-03", "close": 1881.1881, "volume": 1715.0}, {"date": "2021-05-04", "close": 1974.1974, "volume": 476.0}, {"date": "2021-05-05", "close": 2007.2007, "volume": 1376.0}, {"date": "2021-05-06", "close": 1947.1947, "volume": 1012.0}, {"date": "2021-05-07", "close": 1977.1977, "volume": 1204.0}, {"date": "2021-05-10", "close": 1920.192, "volume": 1735.0}, {"date": "2021-05-11", "close": 2073.2073, "volume": 1485.0}, {"date": "2021-05-12", "close": 1818.1818, "volume": 1848.0}, {"date": "2021-05-13", "close": 1632.1632, "volume": 3121.0}, {"date": "2021-05-14", "close": 1707.1707, "volume": 673.0}, {"date": "2021-05-17", "close": 1683.1683, "volume": 1193.0}, {"date": "2021-05-18", "close": 1638.1638, "volume": 1539.0}, {"date": "2021-05-19", "close": 1542.1542, "volume": 2585.0}, {"date": "2021-05-20", "close": 1602.1602, "volume": 816.0}, {"date": "2021-05-21", "close": 1611.1611, "volume": 587.0}, {"date": "2021-05-24", "close": 1572.1572, "volume": 256.0}, {"date": "2021-05-25", "close": 1599.1599, "volume": 214.0}, {"date": "2021-05-26", "close": 1647.1647, "volume": 735.0}, {"date": "2021-05-27", "close": 1641.1641, "volume": 432.0}, {"date": "2021-05-28", "close": 1608.1608, "volume": 291.0}, {"date": "2021-06-01", "close": 1626.1626, "volume": 422.0}, {"date": "2021-06-02", "close": 1578.1578, "volume": 395.0}, {"date": "2021-06-03", "close": 1539.1539, "volume": 526.0}, {"date": "2021-06-04", "close": 1488.1488, "volume": 664.0}, {"date": "2021-06-07", "close": 1470.147, "volume": 473.0}, {"date": "2021-06-08", "close": 1530.153, "volume": 735.0}, {"date": "2021-06-09", "close": 1581.1581, "volume": 1174.0}, {"date": "2021-06-10", "close": 1494.1494, "volume": 672.0}, {"date": "2021-06-11", "close": 1443.1443, "volume": 825.0}, {"date": "2021-06-14", "close": 1533.1533, "volume": 746.0}, {"date": "2021-06-15", "close": 1443.1443, "volume": 391.0}, {"date": "2021-06-16", "close": 1467.1467, "volume": 377.0}, {"date": "2021-06-17", "close": 1410.141, "volume": 369.0}, {"date": "2021-06-18", "close": 1416.1416, "volume": 221.0}, {"date": "2021-06-21", "close": 1356.1356, "volume": 203.0}, {"date": "2021-06-22", "close": 1323.1323, "volume": 231.0}, {"date": "2021-06-23", "close": 1338.1338, "volume": 61.0}, {"date": "2021-06-24", "close": 1410.141, "volume": 418.0}, {"date": "2021-06-25", "close": 1467.1467, "volume": 3706.0}, {"date": "2021-06-28", "close": 1404.1404, "volume": 437.0}, {"date": "2021-06-29", "close": 1521.1521, "volume": 846.0}, {"date": "2021-06-30", "close": 1458.1458, "volume": 748.0}, {"date": "2021-07-01", "close": 1389.1389, "volume": 518.0}, {"date": "2021-07-02", "close": 1311.1311, "volume": 481.0}, {"date": "2021-07-06", "close": 1401.1401, "volume": 513.0}, {"date": "2021-07-07", "close": 1266.1266, "volume": 429.0}, {"date": "2021-07-08", "close": 1221.1221, "volume": 266.0}, {"date": "2021-07-09", "close": 1266.1266, "volume": 373.0}, {"date": "2021-07-12", "close": 1224.1224, "volume": 338.0}, {"date": "2021-07-13", "close": 1152.1152, "volume": 388.0}, {"date": "2021-07-14", "close": 1116.1116, "volume": 4182.0}, {"date": "2021-07-15", "close": 1167.1167, "volume": 525.0}, {"date": "2021-07-16", "close": 1119.1119, "volume": 387.0}, {"date": "2021-07-19", "close": 1119.1119, "volume": 225.0}, {"date": "2021-07-20", "close": 1110.111, "volume": 159.0}, {"date": "2021-07-21", "close": 1173.1173, "volume": 140.0}, {"date": "2021-07-22", "close": 1134.1134, "volume": 71.0}, {"date": "2021-07-23", "close": 1098.1098, "volume": 1596.0}, {"date": "2021-07-26", "close": 1032.1032, "volume": 3333.0}, {"date": "2021-07-27", "close": 927.0927, "volume": 545.0}, {"date": "2021-07-28", "close": 1050.105, "volume": 27750.0}, {"date": "2021-07-29", "close": 966.0966, "volume": 1349.0}, {"date": "2021-07-30", "close": 1038.1038, "volume": 79873.0}, {"date": "2021-08-02", "close": 1005.1005, "volume": 2983.0}, {"date": "2021-08-03", "close": 996.0996, "volume": 1378.0}, {"date": "2021-08-04", "close": 948.0948, "volume": 986.0}, {"date": "2021-08-05", "close": 1005.1005, "volume": 1512.0}, {"date": "2021-08-06", "close": 1017.1017, "volume": 5146.0}, {"date": "2021-08-09", "close": 1026.1026, "volume": 1675.0}, {"date": "2021-08-10", "close": 1005.1005, "volume": 757.0}, {"date": "2021-08-11", "close": 1041.1041, "volume": 5548.0}, {"date": "2021-08-12", "close": 1059.1059, "volume": 851.0}, {"date": "2021-08-13", "close": 1005.1005, "volume": 411.0}, {"date": "2021-08-16", "close": 960.096, "volume": 704.0}, {"date": "2021-08-17", "close": 927.0927, "volume": 676.0}, {"date": "2021-08-18", "close": 960.096, "volume": 328.0}, {"date": "2021-08-19", "close": 900.09, "volume": 565.0}, {"date": "2021-08-20", "close": 951.0951, "volume": 202.0}, {"date": "2021-08-23", "close": 1002.1002, "volume": 298.0}, {"date": "2021-08-24", "close": 1044.1044, "volume": 1573.0}, {"date": "2021-08-25", "close": 1068.1068, "volume": 1835.0}, {"date": "2021-08-26", "close": 1071.1071, "volume": 756.0}, {"date": "2021-08-27", "close": 1026.1026, "volume": 12312.0}, {"date": "2021-08-30", "close": 957.0957, "volume": 4056.0}, {"date": "2021-08-31", "close": 966.0966, "volume": 5421.0}, {"date": "2021-09-01", "close": 999.0999, "volume": 3671.0}, {"date": "2021-09-02", "close": 957.0957, "volume": 3585.0}, {"date": "2021-09-03", "close": 936.0936, "volume": 2659.0}, {"date": "2021-09-07", "close": 915.0915, "volume": 831.0}, {"date": "2021-09-08", "close": 879.0879, "volume": 1226.0}, {"date": "2021-09-09", "close": 900.09, "volume": 904.0}, {"date": "2021-09-10", "close": 912.0912, "volume": 648.0}, {"date": "2021-09-13", "close": 906.0906, "volume": 370.0}, {"date": "2021-09-14", "close": 885.0885, "volume": 284.0}, {"date": "2021-09-15", "close": 879.0879, "volume": 358.0}, {"date": "2021-09-16", "close": 855.0855, "volume": 257.0}, {"date": "2021-09-17", "close": 870.087, "volume": 265.0}, {"date": "2021-09-20", "close": 828.0828, "volume": 503.0}, {"date": "2021-09-21", "close": 822.0822, "volume": 383.0}, {"date": "2021-09-22", "close": 837.0837, "volume": 427.0}, {"date": "2021-09-23", "close": 834.0834, "volume": 422.0}, {"date": "2021-09-24", "close": 795.0795, "volume": 262.0}, {"date": "2021-09-27", "close": 822.0822, "volume": 196.0}, {"date": "2021-09-28", "close": 792.0792, "volume": 327.0}, {"date": "2021-09-29", "close": 777.0777, "volume": 271.0}, {"date": "2021-09-30", "close": 798.0798, "volume": 477.0}, {"date": "2021-10-01", "close": 774.0774, "volume": 146.0}, {"date": "2021-10-04", "close": 738.0738, "volume": 382.0}, {"date": "2021-10-05", "close": 744.0744, "volume": 199.0}, {"date": "2021-10-06", "close": 756.0756, "volume": 446.0}, {"date": "2021-10-07", "close": 777.0777, "volume": 398.0}, {"date": "2021-10-08", "close": 774.0774, "volume": 166.0}, {"date": "2021-10-11", "close": 780.078, "volume": 349.0}, {"date": "2021-10-12", "close": 792.0792, "volume": 217.0}, {"date": "2021-10-13", "close": 831.0831, "volume": 526.0}, {"date": "2021-10-14", "close": 819.0819, "volume": 261.0}, {"date": "2021-10-15", "close": 843.0843, "volume": 354.0}, {"date": "2021-10-18", "close": 876.0876, "volume": 331.0}, {"date": "2021-10-19", "close": 876.0876, "volume": 191.0}, {"date": "2021-10-20", "close": 951.0951, "volume": 1840.0}, {"date": "2021-10-21", "close": 909.0909, "volume": 396.0}, {"date": "2021-10-22", "close": 924.0924, "volume": 263.0}, {"date": "2021-10-25", "close": 942.0942, "volume": 194.0}, {"date": "2021-10-26", "close": 924.0924, "volume": 685.0}, {"date": "2021-10-27", "close": 909.0909, "volume": 1071.0}, {"date": "2021-10-28", "close": 903.0903, "volume": 168.0}, {"date": "2021-10-29", "close": 906.0906, "volume": 217.0}, {"date": "2021-11-01", "close": 924.0924, "volume": 148.0}, {"date": "2021-11-02", "close": 981.0981, "volume": 2396.0}, {"date": "2021-11-03", "close": 963.0963, "volume": 330.0}, {"date": "2021-11-04", "close": 939.0939, "volume": 326.0}, {"date": "2021-11-05", "close": 948.0948, "volume": 178.0}, {"date": "2021-11-08", "close": 969.0969, "volume": 737.0}, {"date": "2021-11-09", "close": 975.0975, "volume": 1350.0}, {"date": "2021-11-10", "close": 1017.1017, "volume": 984.0}, {"date": "2021-11-11", "close": 996.0996, "volume": 709.0}, {"date": "2021-11-12", "close": 1002.1002, "volume": 187.0}, {"date": "2021-11-15", "close": 951.0951, "volume": 154.0}, {"date": "2021-11-16", "close": 960.096, "volume": 198.0}, {"date": "2021-11-17", "close": 960.096, "volume": 119.0}, {"date": "2021-11-18", "close": 918.0918, "volume": 311.0}, {"date": "2021-11-19", "close": 906.0906, "volume": 82.0}, {"date": "2021-11-22", "close": 870.087, "volume": 131.0}, {"date": "2021-11-23", "close": 879.0879, "volume": 176.0}, {"date": "2021-11-24", "close": 900.09, "volume": 125.0}, {"date": "2021-11-26", "close": 897.0897, "volume": 68.0}, {"date": "2021-11-29", "close": 909.0909, "volume": 39.0}, {"date": "2021-11-30", "close": 900.09, "volume": 180.0}, {"date": "2021-12-01", "close": 876.0876, "volume": 85.0}, {"date": "2021-12-02", "close": 894.0894, "volume": 81.0}, {"date": "2021-12-03", "close": 807.0807, "volume": 339.0}, {"date": "2021-12-06", "close": 831.0831, "volume": 261.0}, {"date": "2021-12-07", "close": 861.0861, "volume": 203.0}, {"date": "2021-12-08", "close": 816.0816, "volume": 3687.0}, {"date": "2021-12-09", "close": 786.0786, "volume": 111.0}, {"date": "2021-12-10", "close": 741.0741, "volume": 135.0}, {"date": "2021-12-13", "close": 717.0717, "volume": 130.0}, {"date": "2021-12-14", "close": 675.0675, "volume": 40.0}, {"date": "2021-12-15", "close": 687.0687, "volume": 83.0}, {"date": "2021-12-16", "close": 648.0648, "volume": 36.0}, {"date": "2021-12-17", "close": 648.0648, "volume": 50.0}, {"date": "2021-12-20", "close": 633.0633, "volume": 89.0}, {"date": "2021-12-21", "close": 684.0684, "volume": 537.0}, {"date": "2021-12-22", "close": 684.0684, "volume": 129.0}, {"date": "2021-12-23", "close": 675.0675, "volume": 218.0}, {"date": "2021-12-27", "close": 663.0663, "volume": 190.0}, {"date": "2021-12-28", "close": 648.0648, "volume": 224.0}, {"date": "2021-12-29", "close": 579.0579, "volume": 603.0}, {"date": "2021-12-30", "close": 585.0585, "volume": 279.0}, {"date": "2021-12-31", "close": 567.0567, "volume": 165.0}, {"date": "2022-01-03", "close": 561.0561, "volume": 152.0}, {"date": "2022-01-04", "close": 522.0522, "volume": 180.0}, {"date": "2022-01-05", "close": 495.0495, "volume": 217.0}, {"date": "2022-01-06", "close": 489.0489, "volume": 140.0}, {"date": "2022-01-07", "close": 477.0477, "volume": 1058.0}, {"date": "2022-01-10", "close": 453.0453, "volume": 282.0}, {"date": "2022-01-11", "close": 483.0483, "volume": 167.0}, {"date": "2022-01-12", "close": 486.0486, "volume": 98.0}, {"date": "2022-01-13", "close": 498.0498, "volume": 1181.0}, {"date": "2022-01-14", "close": 495.0495, "volume": 166.0}, {"date": "2022-01-18", "close": 489.0489, "volume": 35.0}, {"date": "2022-01-19", "close": 513.0513, "volume": 875.0}, {"date": "2022-01-20", "close": 522.0522, "volume": 322.0}, {"date": "2022-01-21", "close": 486.0486, "volume": 94.0}, {"date": "2022-01-24", "close": 477.0477, "volume": 117.0}, {"date": "2022-01-25", "close": 468.0468, "volume": 26.0}, {"date": "2022-01-26", "close": 450.045, "volume": 60.0}, {"date": "2022-01-27", "close": 441.0441, "volume": 75.0}, {"date": "2022-01-28", "close": 447.0447, "volume": 52.0}, {"date": "2022-01-31", "close": 468.0468, "volume": 70.0}, {"date": "2022-02-01", "close": 498.0498, "volume": 38.0}, {"date": "2022-02-02", "close": 507.0507, "volume": 24.0}, {"date": "2022-02-03", "close": 507.0507, "volume": 50.0}, {"date": "2022-02-04", "close": 540.054, "volume": 153.0}, {"date": "2022-02-07", "close": 546.0546, "volume": 63.0}, {"date": "2022-02-08", "close": 579.0579, "volume": 211.0}, {"date": "2022-02-09", "close": 573.0573, "volume": 131.0}, {"date": "2022-02-10", "close": 588.0588, "volume": 35.0}, {"date": "2022-02-11", "close": 588.0588, "volume": 143.0}, {"date": "2022-02-14", "close": 591.0591, "volume": 13.0}, {"date": "2022-02-15", "close": 627.0627, "volume": 91.0}, {"date": "2022-02-16", "close": 627.0627, "volume": 76.0}, {"date": "2022-02-17", "close": 612.0612, "volume": 35.0}, {"date": "2022-02-18", "close": 597.0597, "volume": 243.0}, {"date": "2022-02-22", "close": 606.0606, "volume": 332.0}, {"date": "2022-02-23", "close": 579.0579, "volume": 79.0}, {"date": "2022-02-24", "close": 528.0528, "volume": 284.0}, {"date": "2022-02-25", "close": 549.0549, "volume": 59.0}, {"date": "2022-02-28", "close": 549.0549, "volume": 17.0}, {"date": "2022-03-01", "close": 555.0555, "volume": 14.0}, {"date": "2022-03-02", "close": 570.057, "volume": 22.0}, {"date": "2022-03-03", "close": 576.0576, "volume": 16.0}, {"date": "2022-03-04", "close": 565.5566, "volume": 22.0}, {"date": "2022-03-07", "close": 555.0555, "volume": 54.0}, {"date": "2022-03-08", "close": 547.5548, "volume": 51.0}, {"date": "2022-03-09", "close": 543.0543, "volume": 103.0}, {"date": "2022-03-10", "close": 525.0525, "volume": 17.0}, {"date": "2022-03-11", "close": 492.0492, "volume": 106.0}, {"date": "2022-03-14", "close": 423.0423, "volume": 392.0}, {"date": "2022-03-15", "close": 342.0342, "volume": 650.0}, {"date": "2022-03-16", "close": 375.0375, "volume": 610.0}, {"date": "2022-03-17", "close": 366.0366, "volume": 624.0}, {"date": "2022-03-18", "close": 402.0402, "volume": 1521.0}, {"date": "2022-03-21", "close": 384.0384, "volume": 1171.0}, {"date": "2022-03-22", "close": 384.0384, "volume": 713.0}, {"date": "2022-03-23", "close": 396.0396, "volume": 929.0}, {"date": "2022-03-24", "close": 397.5698, "volume": 704.0}, {"date": "2022-03-25", "close": 408.0408, "volume": 656.0}, {"date": "2022-03-28", "close": 423.0423, "volume": 349.0}, {"date": "2022-03-29", "close": 435.0435, "volume": 155.0}, {"date": "2022-03-30", "close": 444.0444, "volume": 146.0}, {"date": "2022-03-31", "close": 429.0429, "volume": 88.0}, {"date": "2022-04-01", "close": 420.042, "volume": 60.0}, {"date": "2022-04-04", "close": 435.0435, "volume": 309.0}, {"date": "2022-04-05", "close": 420.042, "volume": 228.0}, {"date": "2022-04-06", "close": 414.0414, "volume": 156.0}, {"date": "2022-04-07", "close": 396.0396, "volume": 152.0}, {"date": "2022-04-08", "close": 417.0417, "volume": 77.0}, {"date": "2022-04-11", "close": 408.0408, "volume": 47.0}, {"date": "2022-04-12", "close": 396.0396, "volume": 84.0}, {"date": "2022-04-13", "close": 405.0405, "volume": 112.0}, {"date": "2022-04-14", "close": 399.0399, "volume": 78.0}, {"date": "2022-04-18", "close": 393.0393, "volume": 32.0}, {"date": "2022-04-19", "close": 396.0396, "volume": 34.0}, {"date": "2022-04-20", "close": 387.0387, "volume": 190.0}, {"date": "2022-04-21", "close": 393.0393, "volume": 70.0}, {"date": "2022-04-22", "close": 396.0396, "volume": 26.0}, {"date": "2022-04-25", "close": 402.0402, "volume": 41.0}, {"date": "2022-04-26", "close": 396.0396, "volume": 48.0}, {"date": "2022-04-27", "close": 411.0411, "volume": 29.0}, {"date": "2022-04-28", "close": 399.0399, "volume": 126.0}, {"date": "2022-04-29", "close": 408.0408, "volume": 11.0}, {"date": "2022-05-02", "close": 399.0399, "volume": 54.0}, {"date": "2022-05-03", "close": 405.0405, "volume": 44.0}, {"date": "2022-05-04", "close": 412.6313, "volume": 41.0}, {"date": "2022-05-05", "close": 411.0411, "volume": 67.0}, {"date": "2022-05-06", "close": 405.0405, "volume": 1057.0}, {"date": "2022-05-09", "close": 399.0399, "volume": 180.0}, {"date": "2022-05-10", "close": 393.0393, "volume": 92.0}, {"date": "2022-05-11", "close": 351.0351, "volume": 168.0}, {"date": "2022-05-12", "close": 372.0372, "volume": 95.0}, {"date": "2022-05-13", "close": 390.039, "volume": 157.0}, {"date": "2022-05-16", "close": 396.0396, "volume": 77.0}, {"date": "2022-05-17", "close": 387.0387, "volume": 82.0}, {"date": "2022-05-18", "close": 408.0408, "volume": 88.0}, {"date": "2022-05-19", "close": 405.0405, "volume": 38.0}, {"date": "2022-05-20", "close": 411.0411, "volume": 72.0}, {"date": "2022-05-23", "close": 399.0399, "volume": 39.0}, {"date": "2022-05-24", "close": 399.0399, "volume": 69.0}, {"date": "2022-05-25", "close": 399.0399, "volume": 59.0}, {"date": "2022-05-26", "close": 390.039, "volume": 124.0}, {"date": "2022-05-27", "close": 405.0405, "volume": 46.0}, {"date": "2022-05-31", "close": 405.4005, "volume": 37.0}, {"date": "2022-06-01", "close": 407.8908, "volume": 13.0}, {"date": "2022-06-02", "close": 408.4308, "volume": 46.0}, {"date": "2022-06-03", "close": 450.105, "volume": 145.0}, {"date": "2022-06-06", "close": 399.0399, "volume": 209.0}, {"date": "2022-06-07", "close": 402.4002, "volume": 90.0}, {"date": "2022-06-08", "close": 393.0393, "volume": 127.0}, {"date": "2022-06-09", "close": 378.0378, "volume": 24.0}, {"date": "2022-06-10", "close": 387.0387, "volume": 88.0}, {"date": "2022-06-13", "close": 345.0345, "volume": 395.0}, {"date": "2022-06-14", "close": 318.0318, "volume": 247.0}, {"date": "2022-06-15", "close": 312.0312, "volume": 214.0}, {"date": "2022-06-16", "close": 308.8209, "volume": 216.0}, {"date": "2022-06-17", "close": 321.0321, "volume": 144.0}, {"date": "2022-06-21", "close": 330.273, "volume": 41.0}, {"date": "2022-06-22", "close": 351.0351, "volume": 358.0}, {"date": "2022-06-23", "close": 336.0336, "volume": 164.0}, {"date": "2022-06-24", "close": 333.0333, "volume": 122.0}, {"date": "2022-06-27", "close": 324.0324, "volume": 83.0}, {"date": "2022-06-28", "close": 330.033, "volume": 98.0}, {"date": "2022-06-29", "close": 315.0315, "volume": 61.0}, {"date": "2022-06-30", "close": 319.532, "volume": 249.0}, {"date": "2022-07-01", "close": 322.5323, "volume": 66.0}, {"date": "2022-07-05", "close": 324.0324, "volume": 91.0}, {"date": "2022-07-06", "close": 318.0318, "volume": 57.0}, {"date": "2022-07-07", "close": 315.0315, "volume": 498.0}, {"date": "2022-07-08", "close": 315.2415, "volume": 25.0}, {"date": "2022-07-11", "close": 318.0618, "volume": 53.0}, {"date": "2022-07-12", "close": 312.2112, "volume": 63.0}, {"date": "2022-07-13", "close": 306.0306, "volume": 183.0}, {"date": "2022-07-14", "close": 295.5296, "volume": 222.0}, {"date": "2022-07-15", "close": 300.03, "volume": 299.0}, {"date": "2022-07-18", "close": 293.1893, "volume": 239.0}, {"date": "2022-07-19", "close": 297.0297, "volume": 260.0}, {"date": "2022-07-20", "close": 294.0294, "volume": 85.0}, {"date": "2022-07-21", "close": 293.5794, "volume": 31.0}, {"date": "2022-07-22", "close": 281.9982, "volume": 139.0}, {"date": "2022-07-25", "close": 275.9376, "volume": 70.0}, {"date": "2022-07-26", "close": 269.1716, "volume": 46.0}, {"date": "2022-07-27", "close": 265.0462, "volume": 86.0}, {"date": "2022-07-28", "close": 249.655, "volume": 168.0}, {"date": "2022-07-29", "close": 258.0258, "volume": 77.0}, {"date": "2022-08-01", "close": 249.0249, "volume": 80.0}, {"date": "2022-08-02", "close": 315.0315, "volume": 22624.0}, {"date": "2022-08-03", "close": 327.0327, "volume": 1467.0}, {"date": "2022-08-04", "close": 277.3477, "volume": 515.0}, {"date": "2022-08-05", "close": 284.9685, "volume": 9487.0}, {"date": "2022-08-08", "close": 299.2799, "volume": 2032.0}, {"date": "2022-08-09", "close": 274.5875, "volume": 383.0}, {"date": "2022-08-10", "close": 281.7882, "volume": 393.0}, {"date": "2022-08-11", "close": 267.0267, "volume": 305.0}, {"date": "2022-08-12", "close": 271.1671, "volume": 297.0}, {"date": "2022-08-15", "close": 264.1764, "volume": 193.0}, {"date": "2022-08-16", "close": 261.0261, "volume": 415.0}, {"date": "2022-08-17", "close": 252.0252, "volume": 139.0}, {"date": "2022-08-18", "close": 252.0552, "volume": 267.0}, {"date": "2022-08-19", "close": 255.0255, "volume": 55.0}, {"date": "2022-08-22", "close": 276.5377, "volume": 14469.0}, {"date": "2022-08-23", "close": 253.4053, "volume": 1380.0}, {"date": "2022-08-24", "close": 235.5536, "volume": 962.0}, {"date": "2022-08-25", "close": 228.4728, "volume": 658.0}, {"date": "2022-08-26", "close": 223.1626, "volume": 167.0}, {"date": "2022-08-29", "close": 232.5233, "volume": 627.0}, {"date": "2022-08-30", "close": 225.6226, "volume": 215.0}, {"date": "2022-08-31", "close": 225.0225, "volume": 76.0}, {"date": "2022-09-01", "close": 212.1212, "volume": 187.0}, {"date": "2022-09-02", "close": 213.0213, "volume": 59.0}, {"date": "2022-09-06", "close": 213.7114, "volume": 136.0}, {"date": "2022-09-07", "close": 204.2304, "volume": 243.0}, {"date": "2022-09-08", "close": 222.0222, "volume": 2071.0}, {"date": "2022-09-09", "close": 225.0225, "volume": 512.0}, {"date": "2022-09-12", "close": 221.1221, "volume": 70.0}, {"date": "2022-09-13", "close": 223.2223, "volume": 106.0}, {"date": "2022-09-14", "close": 217.5218, "volume": 267.0}, {"date": "2022-09-15", "close": 216.0216, "volume": 248.0}, {"date": "2022-09-16", "close": 213.0513, "volume": 99.0}, {"date": "2022-09-19", "close": 190.6991, "volume": 268.0}, {"date": "2022-09-20", "close": 181.5482, "volume": 269.0}, {"date": "2022-09-21", "close": 183.0183, "volume": 185.0}, {"date": "2022-09-22", "close": 176.9877, "volume": 65.0}, {"date": "2022-09-23", "close": 179.868, "volume": 63.0}, {"date": "2022-09-26", "close": 174.0174, "volume": 70.0}, {"date": "2022-09-27", "close": 176.7177, "volume": 208.0}, {"date": "2022-09-28", "close": 176.4173, "volume": 29.0}, {"date": "2022-09-29", "close": 177.0177, "volume": 41.0}, {"date": "2022-09-30", "close": 185.7186, "volume": 28.0}, {"date": "2022-10-03", "close": 180.018, "volume": 44.0}, {"date": "2022-10-04", "close": 181.5182, "volume": 32.0}, {"date": "2022-10-05", "close": 184.5485, "volume": 30.0}, {"date": "2022-10-06", "close": 192.0192, "volume": 136.0}, {"date": "2022-10-07", "close": 191.5692, "volume": 25.0}, {"date": "2022-10-10", "close": 192.0192, "volume": 94.0}, {"date": "2022-10-11", "close": 186.0186, "volume": 54.0}, {"date": "2022-10-12", "close": 191.9892, "volume": 68.0}, {"date": "2022-10-13", "close": 198.0198, "volume": 1009.0}, {"date": "2022-10-14", "close": 192.0192, "volume": 137.0}, {"date": "2022-10-17", "close": 192.2415, "volume": 60.0}, {"date": "2022-10-18", "close": 216.0216, "volume": 586.0}, {"date": "2022-10-19", "close": 200.5101, "volume": 235.0}, {"date": "2022-10-20", "close": 198.0198, "volume": 74.0}, {"date": "2022-10-21", "close": 198.0198, "volume": 52.0}, {"date": "2022-10-24", "close": 180.018, "volume": 155.0}, {"date": "2022-10-25", "close": 192.0192, "volume": 73.0}, {"date": "2022-10-26", "close": 189.0189, "volume": 288.0}, {"date": "2022-10-27", "close": 192.0192, "volume": 64.0}, {"date": "2022-10-28", "close": 187.5188, "volume": 32.0}, {"date": "2022-10-31", "close": 185.1185, "volume": 49.0}, {"date": "2022-11-01", "close": 186.0186, "volume": 13.0}, {"date": "2022-11-02", "close": 183.0183, "volume": 26.0}, {"date": "2022-11-03", "close": 180.018, "volume": 36.0}, {"date": "2022-11-04", "close": 183.1083, "volume": 78.0}, {"date": "2022-11-07", "close": 180.108, "volume": 40.0}, {"date": "2022-11-08", "close": 189.0189, "volume": 94.0}, {"date": "2022-11-09", "close": 187.2187, "volume": 96.0}, {"date": "2022-11-10", "close": 186.0186, "volume": 77.0}, {"date": "2022-11-11", "close": 190.5221, "volume": 407.0}, {"date": "2022-11-14", "close": 183.0183, "volume": 150.0}, {"date": "2022-11-15", "close": 187.5188, "volume": 75.0}, {"date": "2022-11-16", "close": 196.5197, "volume": 1181.0}, {"date": "2022-11-17", "close": 195.0498, "volume": 1215.0}, {"date": "2022-11-18", "close": 204.0204, "volume": 744.0}, {"date": "2022-11-21", "close": 198.0798, "volume": 196.0}, {"date": "2022-11-22", "close": 201.0201, "volume": 795.0}, {"date": "2022-11-23", "close": 204.0204, "volume": 176.0}, {"date": "2022-11-25", "close": 197.7198, "volume": 16.0}, {"date": "2022-11-28", "close": 195.0195, "volume": 31.0}, {"date": "2022-11-29", "close": 206.9007, "volume": 153.0}, {"date": "2022-11-30", "close": 204.8905, "volume": 128.0}, {"date": "2022-12-01", "close": 204.9205, "volume": 24.0}, {"date": "2022-12-02", "close": 216.0216, "volume": 416.0}, {"date": "2022-12-05", "close": 213.6214, "volume": 51.0}, {"date": "2022-12-06", "close": 231.0231, "volume": 458.0}, {"date": "2022-12-07", "close": 240.024, "volume": 238.0}, {"date": "2022-12-08", "close": 242.9643, "volume": 45.0}, {"date": "2022-12-09", "close": 246.0246, "volume": 794.0}, {"date": "2022-12-12", "close": 236.9037, "volume": 429.0}, {"date": "2022-12-13", "close": 212.9913, "volume": 199.0}, {"date": "2022-12-14", "close": 219.0219, "volume": 42.0}, {"date": "2022-12-15", "close": 207.0207, "volume": 36.0}, {"date": "2022-12-16", "close": 224.5743, "volume": 72.0}, {"date": "2022-12-19", "close": 228.0228, "volume": 45.0}, {"date": "2022-12-20", "close": 227.7228, "volume": 9.0}, {"date": "2022-12-21", "close": 216.0216, "volume": 71.0}, {"date": "2022-12-22", "close": 199.82, "volume": 52.0}, {"date": "2022-12-23", "close": 204.0504, "volume": 9.0}, {"date": "2022-12-27", "close": 195.3495, "volume": 23.0}, {"date": "2022-12-28", "close": 193.6769, "volume": 57.0}, {"date": "2022-12-29", "close": 197.045, "volume": 61.0}, {"date": "2022-12-30", "close": 195.1698, "volume": 157.0}, {"date": "2023-01-03", "close": 216.0216, "volume": 175.0}, {"date": "2023-01-04", "close": 201.0501, "volume": 172.0}, {"date": "2023-01-05", "close": 211.5212, "volume": 231.0}, {"date": "2023-01-06", "close": 225.0225, "volume": 106.0}, {"date": "2023-01-09", "close": 227.4227, "volume": 30.0}, {"date": "2023-01-10", "close": 216.0216, "volume": 263.0}, {"date": "2023-01-11", "close": 224.4224, "volume": 107.0}, {"date": "2023-01-12", "close": 213.0813, "volume": 119.0}, {"date": "2023-01-13", "close": 220.7621, "volume": 135.0}, {"date": "2023-01-17", "close": 228.0228, "volume": 112.0}, {"date": "2023-01-18", "close": 219.0219, "volume": 93.0}, {"date": "2023-01-19", "close": 225.0225, "volume": 16.0}, {"date": "2023-01-20", "close": 216.0519, "volume": 115.0}, {"date": "2023-01-23", "close": 211.5212, "volume": 111.0}, {"date": "2023-01-24", "close": 213.0213, "volume": 49.0}, {"date": "2023-01-25", "close": 213.0213, "volume": 130.0}, {"date": "2023-01-26", "close": 218.6919, "volume": 28.0}, {"date": "2023-01-27", "close": 230.423, "volume": 56.0}, {"date": "2023-01-30", "close": 230.9931, "volume": 56.0}, {"date": "2023-01-31", "close": 222.787, "volume": 76.0}, {"date": "2023-02-01", "close": 239.874, "volume": 153.0}, {"date": "2023-02-02", "close": 249.0249, "volume": 99.0}, {"date": "2023-02-03", "close": 249.0249, "volume": 32.0}, {"date": "2023-02-06", "close": 234.0234, "volume": 118.0}, {"date": "2023-02-07", "close": 240.024, "volume": 12.0}, {"date": "2023-02-08", "close": 239.574, "volume": 14.0}, {"date": "2023-02-09", "close": 249.0249, "volume": 178.0}, {"date": "2023-02-10", "close": 255.0555, "volume": 280.0}, {"date": "2023-02-13", "close": 255.0255, "volume": 181.0}, {"date": "2023-02-14", "close": 257.9058, "volume": 114.0}, {"date": "2023-02-15", "close": 243.0243, "volume": 149.0}, {"date": "2023-02-16", "close": 250.255, "volume": 174.0}, {"date": "2023-02-17", "close": 243.0243, "volume": 98.0}, {"date": "2023-02-21", "close": 247.7321, "volume": 160.0}, {"date": "2023-02-22", "close": 241.2241, "volume": 107.0}, {"date": "2023-02-23", "close": 225.0225, "volume": 162.0}, {"date": "2023-02-24", "close": 219.0219, "volume": 168.0}, {"date": "2023-02-27", "close": 209.991, "volume": 21.0}, {"date": "2023-02-28", "close": 204.1707, "volume": 96.0}, {"date": "2023-03-01", "close": 192.0192, "volume": 318.0}, {"date": "2023-03-02", "close": 198.9199, "volume": 119.0}, {"date": "2023-03-03", "close": 209.9907, "volume": 25.0}, {"date": "2023-03-06", "close": 218.2118, "volume": 160.0}, {"date": "2023-03-07", "close": 219.0219, "volume": 45.0}, {"date": "2023-03-08", "close": 230.9931, "volume": 99.0}, {"date": "2023-03-09", "close": 210.021, "volume": 21.0}, {"date": "2023-03-10", "close": 201.0201, "volume": 38.0}, {"date": "2023-03-13", "close": 185.8686, "volume": 419.0}, {"date": "2023-03-14", "close": 183.0183, "volume": 71.0}, {"date": "2023-03-15", "close": 201.3201, "volume": 77.0}, {"date": "2023-03-16", "close": 203.0903, "volume": 74.0}, {"date": "2023-03-17", "close": 205.5206, "volume": 10.0}, {"date": "2023-03-20", "close": 190.5191, "volume": 49.0}, {"date": "2023-03-21", "close": 192.0192, "volume": 47.0}, {"date": "2023-03-22", "close": 192.0192, "volume": 10.0}, {"date": "2023-03-23", "close": 192.0192, "volume": 56.0}, {"date": "2023-03-24", "close": 192.0192, "volume": 3.0}, {"date": "2023-03-27", "close": 176.9577, "volume": 219.0}, {"date": "2023-03-28", "close": 175.4275, "volume": 61.0}, {"date": "2023-03-29", "close": 184.9685, "volume": 213.0}, {"date": "2023-03-30", "close": 195.0195, "volume": 31.0}, {"date": "2023-03-31", "close": 189.0189, "volume": 6.0}, {"date": "2023-04-03", "close": 206.5194, "volume": 24.0}, {"date": "2023-04-04", "close": 210.021, "volume": 71.0}, {"date": "2023-04-05", "close": 206.9607, "volume": 34.0}, {"date": "2023-04-06", "close": 196.4296, "volume": 157.0}, {"date": "2023-04-10", "close": 195.0195, "volume": 70.0}, {"date": "2023-04-11", "close": 186.0186, "volume": 37.0}, {"date": "2023-04-12", "close": 189.0489, "volume": 46.0}, {"date": "2023-04-13", "close": 190.039, "volume": 112.0}, {"date": "2023-04-14", "close": 202.5203, "volume": 13.0}, {"date": "2023-04-17", "close": 202.4002, "volume": 6.0}, {"date": "2023-04-18", "close": 202.4302, "volume": 47.0}, {"date": "2023-04-19", "close": 201.0201, "volume": 62.0}, {"date": "2023-04-20", "close": 210.9211, "volume": 12.0}, {"date": "2023-04-21", "close": 207.0207, "volume": 29.0}, {"date": "2023-04-24", "close": 195.0195, "volume": 7.0}, {"date": "2023-04-25", "close": 198.0198, "volume": 17.0}, {"date": "2023-04-26", "close": 189.799, "volume": 15.0}, {"date": "2023-04-27", "close": 190.5491, "volume": 96.0}, {"date": "2023-04-28", "close": 219.3219, "volume": 606.0}, {"date": "2023-05-01", "close": 213.0213, "volume": 2372.0}, {"date": "2023-05-02", "close": 194.5395, "volume": 508.0}, {"date": "2023-05-03", "close": 204.5605, "volume": 135.0}, {"date": "2023-05-04", "close": 194.9295, "volume": 75.0}, {"date": "2023-05-05", "close": 194.3594, "volume": 88.0}, {"date": "2023-05-08", "close": 185.0909, "volume": 149.0}, {"date": "2023-05-09", "close": 189.0189, "volume": 61.0}, {"date": "2023-05-10", "close": 189.0189, "volume": 4.0}, {"date": "2023-05-11", "close": 195.0195, "volume": 20.0}, {"date": "2023-05-12", "close": 189.0189, "volume": 9.0}, {"date": "2023-05-15", "close": 210.021, "volume": 186.0}, {"date": "2023-05-16", "close": 195.0195, "volume": 43.0}, {"date": "2023-05-17", "close": 210.021, "volume": 8.0}, {"date": "2023-05-18", "close": 201.1701, "volume": 33.0}, {"date": "2023-05-19", "close": 198.0198, "volume": 8.0}, {"date": "2023-05-22", "close": 198.0198, "volume": 60.0}, {"date": "2023-05-23", "close": 207.0207, "volume": 128.0}, {"date": "2023-05-24", "close": 202.5203, "volume": 61.0}, {"date": "2023-05-25", "close": 198.8899, "volume": 46.0}, {"date": "2023-05-26", "close": 204.0204, "volume": 71.0}, {"date": "2023-05-30", "close": 214.4314, "volume": 67.0}, {"date": "2023-05-31", "close": 210.0213, "volume": 63.0}, {"date": "2023-06-01", "close": 210.021, "volume": 18.0}, {"date": "2023-06-02", "close": 213.0213, "volume": 31.0}, {"date": "2023-06-05", "close": 210.021, "volume": 7.0}, {"date": "2023-06-06", "close": 213.0213, "volume": 97.0}, {"date": "2023-06-07", "close": 206.9907, "volume": 18.0}, {"date": "2023-06-08", "close": 202.1902, "volume": 247.0}, {"date": "2023-06-09", "close": 201.3201, "volume": 13.0}, {"date": "2023-06-12", "close": 207.0207, "volume": 59.0}, {"date": "2023-06-13", "close": 201.0201, "volume": 25.0}, {"date": "2023-06-14", "close": 204.0204, "volume": 158.0}, {"date": "2023-06-15", "close": 207.7708, "volume": 3016.0}, {"date": "2023-06-16", "close": 210.021, "volume": 321.0}, {"date": "2023-06-20", "close": 209.1209, "volume": 124.0}, {"date": "2023-06-21", "close": 216.1419, "volume": 410.0}, {"date": "2023-06-22", "close": 226.8227, "volume": 38.0}, {"date": "2023-06-23", "close": 226.5227, "volume": 33.0}, {"date": "2023-06-26", "close": 219.0219, "volume": 165.0}, {"date": "2023-06-27", "close": 216.0216, "volume": 125.0}, {"date": "2023-06-28", "close": 210.0513, "volume": 68.0}, {"date": "2023-06-29", "close": 195.0195, "volume": 418.0}, {"date": "2023-06-30", "close": 199.94, "volume": 281.0}, {"date": "2023-07-03", "close": 196.7597, "volume": 39.0}, {"date": "2023-07-05", "close": 171.0171, "volume": 594.0}, {"date": "2023-07-06", "close": 158.6592, "volume": 625.0}, {"date": "2023-07-07", "close": 147.0147, "volume": 283.0}, {"date": "2023-07-10", "close": 158.4158, "volume": 77.0}, {"date": "2023-07-11", "close": 210.021, "volume": 108559.0}, {"date": "2023-07-12", "close": 180.018, "volume": 4642.0}, {"date": "2023-07-13", "close": 167.6868, "volume": 3076.0}, {"date": "2023-07-14", "close": 169.517, "volume": 757.0}, {"date": "2023-07-17", "close": 157.2457, "volume": 830.0}, {"date": "2023-07-18", "close": 154.2754, "volume": 542.0}, {"date": "2023-07-19", "close": 158.9259, "volume": 474.0}, {"date": "2023-07-20", "close": 151.8152, "volume": 315.0}, {"date": "2023-07-21", "close": 147.0147, "volume": 362.0}, {"date": "2023-07-24", "close": 148.7849, "volume": 317.0}, {"date": "2023-07-25", "close": 144.0144, "volume": 281.0}, {"date": "2023-07-26", "close": 144.0144, "volume": 236.0}, {"date": "2023-07-27", "close": 147.7648, "volume": 273.0}, {"date": "2023-07-28", "close": 139.0639, "volume": 496.0}, {"date": "2023-07-31", "close": 168.3168, "volume": 5219.0}, {"date": "2023-08-01", "close": 147.0147, "volume": 8780.0}, {"date": "2023-08-02", "close": 113.8974, "volume": 6059.0}, {"date": "2023-08-03", "close": 123.0123, "volume": 5925.0}, {"date": "2023-08-04", "close": 122.7153, "volume": 21139.0}, {"date": "2023-08-07", "close": 108.9109, "volume": 2584.0}, {"date": "2023-08-08", "close": 105.0105, "volume": 2227.0}, {"date": "2023-08-09", "close": 108.6109, "volume": 4156.0}, {"date": "2023-08-10", "close": 105.3105, "volume": 2577.0}, {"date": "2023-08-11", "close": 95.1095, "volume": 1595.0}, {"date": "2023-08-14", "close": 93.0093, "volume": 863.0}, {"date": "2023-08-15", "close": 87.0087, "volume": 885.0}, {"date": "2023-08-16", "close": 93.3093, "volume": 4075.0}, {"date": "2023-08-17", "close": 86.7087, "volume": 966.0}, {"date": "2023-08-18", "close": 84.0084, "volume": 743.0}, {"date": "2023-08-21", "close": 83.4083, "volume": 292.0}, {"date": "2023-08-22", "close": 82.2082, "volume": 307.0}, {"date": "2023-08-23", "close": 82.2082, "volume": 1689.0}, {"date": "2023-08-24", "close": 75.0075, "volume": 1191.0}, {"date": "2023-08-25", "close": 70.207, "volume": 668.0}, {"date": "2023-08-28", "close": 68.7069, "volume": 439.0}, {"date": "2023-08-29", "close": 73.2073, "volume": 1185.0}, {"date": "2023-08-30", "close": 69.3069, "volume": 379.0}, {"date": "2023-08-31", "close": 67.2067, "volume": 732.0}, {"date": "2023-09-01", "close": 102.0102, "volume": 590956.0}, {"date": "2023-09-05", "close": 99.0099, "volume": 17544.0}, {"date": "2023-09-06", "close": 89.1089, "volume": 6329.0}, {"date": "2023-09-07", "close": 78.0078, "volume": 6784.0}, {"date": "2023-09-08", "close": 78.6079, "volume": 4730.0}, {"date": "2023-09-11", "close": 75.9076, "volume": 4554.0}, {"date": "2023-09-12", "close": 75.0075, "volume": 3059.0}, {"date": "2023-09-13", "close": 75.6106, "volume": 979.0}, {"date": "2023-09-14", "close": 77.4077, "volume": 669.0}, {"date": "2023-09-15", "close": 77.4077, "volume": 664.0}, {"date": "2023-09-18", "close": 77.1077, "volume": 420.0}, {"date": "2023-09-19", "close": 74.7075, "volume": 501.0}, {"date": "2023-09-20", "close": 73.5074, "volume": 165.0}, {"date": "2023-09-21", "close": 69.3069, "volume": 356.0}, {"date": "2023-09-22", "close": 69.607, "volume": 2637.0}, {"date": "2023-09-25", "close": 71.1221, "volume": 979.0}, {"date": "2023-09-26", "close": 71.7072, "volume": 314.0}, {"date": "2023-09-27", "close": 69.607, "volume": 691.0}, {"date": "2023-09-28", "close": 69.607, "volume": 284.0}, {"date": "2023-09-29", "close": 70.8071, "volume": 119.0}, {"date": "2023-10-02", "close": 66.0066, "volume": 293.0}, {"date": "2023-10-03", "close": 69.607, "volume": 592.0}, {"date": "2023-10-04", "close": 69.3069, "volume": 363.0}, {"date": "2023-10-05", "close": 63.6064, "volume": 997.0}, {"date": "2023-10-06", "close": 62.7063, "volume": 1469.0}, {"date": "2023-10-09", "close": 63.3063, "volume": 5233.0}, {"date": "2023-10-10", "close": 63.0063, "volume": 520.0}, {"date": "2023-10-11", "close": 60.306, "volume": 1878.0}, {"date": "2023-10-12", "close": 59.706, "volume": 45391.0}, {"date": "2023-10-13", "close": 57.9058, "volume": 3137.0}, {"date": "2023-10-16", "close": 55.9556, "volume": 1249.0}, {"date": "2023-10-17", "close": 53.1053, "volume": 1250.0}, {"date": "2023-10-18", "close": 57.3057, "volume": 1614.0}, {"date": "2023-10-19", "close": 59.697, "volume": 4416.0}, {"date": "2023-10-20", "close": 59.1059, "volume": 4977.0}, {"date": "2023-10-23", "close": 53.1053, "volume": 1296.0}, {"date": "2023-10-24", "close": 51.6052, "volume": 781.0}, {"date": "2023-10-25", "close": 54.0054, "volume": 224.0}, {"date": "2023-10-26", "close": 51.0051, "volume": 222.0}, {"date": "2023-10-27", "close": 51.9052, "volume": 267.0}, {"date": "2023-10-30", "close": 50.7051, "volume": 460.0}, {"date": "2023-10-31", "close": 51.0051, "volume": 3712.0}, {"date": "2023-11-01", "close": 54.0054, "volume": 1354.0}, {"date": "2023-11-02", "close": 54.0054, "volume": 448.0}, {"date": "2023-11-03", "close": 56.4056, "volume": 537.0}, {"date": "2023-11-06", "close": 55.8056, "volume": 436.0}, {"date": "2023-11-07", "close": 54.3054, "volume": 233.0}, {"date": "2023-11-08", "close": 53.7054, "volume": 152813.0}, {"date": "2023-11-09", "close": 54.9055, "volume": 7419.0}, {"date": "2023-11-10", "close": 49.508, "volume": 1718.0}, {"date": "2023-11-13", "close": 49.805, "volume": 517.0}, {"date": "2023-11-14", "close": 49.505, "volume": 2213.0}, {"date": "2023-11-15", "close": 49.505, "volume": 2297.0}, {"date": "2023-11-16", "close": 46.5047, "volume": 1615.0}, {"date": "2023-11-17", "close": 46.6547, "volume": 1491.0}, {"date": "2023-11-20", "close": 47.7048, "volume": 1293.0}, {"date": "2023-11-21", "close": 45.6046, "volume": 623.0}, {"date": "2023-11-22", "close": 43.8044, "volume": 1969.0}, {"date": "2023-11-24", "close": 45.6046, "volume": 2562.0}, {"date": "2023-11-27", "close": 45.3045, "volume": 810.0}, {"date": "2023-11-28", "close": 45.3045, "volume": 2548.0}, {"date": "2023-11-29", "close": 43.2043, "volume": 2956.0}, {"date": "2023-11-30", "close": 43.5044, "volume": 3394.0}, {"date": "2023-12-01", "close": 43.5044, "volume": 7846.0}, {"date": "2023-12-04", "close": 48.9049, "volume": 5031.0}, {"date": "2023-12-05", "close": 47.6838, "volume": 4596.0}, {"date": "2023-12-06", "close": 43.8044, "volume": 4884.0}, {"date": "2023-12-07", "close": 43.8044, "volume": 2085.0}, {"date": "2023-12-08", "close": 45.0045, "volume": 6060.0}, {"date": "2023-12-11", "close": 43.5044, "volume": 10722.0}, {"date": "2023-12-12", "close": 40.8041, "volume": 5209.0}, {"date": "2023-12-13", "close": 41.4041, "volume": 5756.0}, {"date": "2023-12-14", "close": 42.3042, "volume": 2009.0}, {"date": "2023-12-15", "close": 41.6352, "volume": 2975.0}, {"date": "2023-12-18", "close": 36.3036, "volume": 2477.0}, {"date": "2023-12-19", "close": 39.3039, "volume": 3456.0}, {"date": "2023-12-20", "close": 39.3039, "volume": 4537.0}, {"date": "2023-12-21", "close": 38.6739, "volume": 1517.0}, {"date": "2023-12-22", "close": 39.3039, "volume": 1606.0}, {"date": "2023-12-26", "close": 39.0039, "volume": 6087.0}, {"date": "2023-12-27", "close": 39.904, "volume": 2979.0}, {"date": "2023-12-28", "close": 40.8041, "volume": 6734.0}, {"date": "2023-12-29", "close": 43.5044, "volume": 61482.0}, {"date": "2024-01-02", "close": 56.7027, "volume": 135011.0}, {"date": "2024-01-03", "close": 46.5047, "volume": 37805.0}, {"date": "2024-01-04", "close": 38.4038, "volume": 11005.0}, {"date": "2024-01-05", "close": 38.7069, "volume": 2848.0}, {"date": "2024-01-08", "close": 35.4035, "volume": 6531.0}, {"date": "2024-01-09", "close": 37.5038, "volume": 7558.0}, {"date": "2024-01-10", "close": 35.7036, "volume": 2243.0}, {"date": "2024-01-11", "close": 37.2037, "volume": 2850.0}, {"date": "2024-01-12", "close": 36.9037, "volume": 1203.0}, {"date": "2024-01-16", "close": 32.1032, "volume": 12935.0}, {"date": "2024-01-17", "close": 30.303, "volume": 5341.0}, {"date": "2024-01-18", "close": 28.5029, "volume": 3626.0}, {"date": "2024-01-19", "close": 25.0225, "volume": 3451.0}, {"date": "2024-01-22", "close": 30.6031, "volume": 8489.0}, {"date": "2024-01-23", "close": 31.8032, "volume": 2471.0}, {"date": "2024-01-24", "close": 33.6034, "volume": 3649.0}, {"date": "2024-01-25", "close": 34.8035, "volume": 8660.0}, {"date": "2024-01-26", "close": 32.7033, "volume": 1239.0}, {"date": "2024-01-29", "close": 32.7033, "volume": 1120.0}, {"date": "2024-01-30", "close": 32.4032, "volume": 2142.0}, {"date": "2024-01-31", "close": 32.1032, "volume": 5359.0}, {"date": "2024-02-01", "close": 30.303, "volume": 1034.0}, {"date": "2024-02-02", "close": 30.9031, "volume": 736.0}, {"date": "2024-02-05", "close": 30.303, "volume": 969.0}, {"date": "2024-02-06", "close": 30.9031, "volume": 490.0}, {"date": "2024-02-07", "close": 43.2043, "volume": 206462.0}, {"date": "2024-02-08", "close": 34.8035, "volume": 54584.0}, {"date": "2024-02-09", "close": 37.5038, "volume": 12683.0}, {"date": "2024-02-12", "close": 34.5035, "volume": 13801.0}, {"date": "2024-02-13", "close": 34.2034, "volume": 8782.0}, {"date": "2024-02-14", "close": 47.1047, "volume": 424608.0}, {"date": "2024-02-15", "close": 42.3042, "volume": 25375.0}, {"date": "2024-02-16", "close": 43.8044, "volume": 16879.0}, {"date": "2024-02-20", "close": 39.904, "volume": 7393.0}, {"date": "2024-02-21", "close": 36.6037, "volume": 7158.0}, {"date": "2024-02-22", "close": 35.4035, "volume": 7114.0}, {"date": "2024-02-23", "close": 39.604, "volume": 6957.0}, {"date": "2024-02-26", "close": 40.5041, "volume": 5141.0}, {"date": "2024-02-27", "close": 40.5041, "volume": 4534.0}, {"date": "2024-02-28", "close": 40.5041, "volume": 3456.0}, {"date": "2024-02-29", "close": 39.0039, "volume": 3079.0}, {"date": "2024-03-01", "close": 37.5038, "volume": 4611.0}, {"date": "2024-03-04", "close": 36.0036, "volume": 3320.0}, {"date": "2024-03-05", "close": 36.3036, "volume": 1603.0}, {"date": "2024-03-06", "close": 37.0537, "volume": 2725.0}, {"date": "2024-03-07", "close": 39.0039, "volume": 4994.0}, {"date": "2024-03-08", "close": 36.9037, "volume": 3448.0}, {"date": "2024-03-11", "close": 34.8035, "volume": 2150.0}, {"date": "2024-03-12", "close": 35.1035, "volume": 3063.0}, {"date": "2024-03-13", "close": 34.8035, "volume": 3282.0}, {"date": "2024-03-14", "close": 34.5035, "volume": 1038.0}, {"date": "2024-03-15", "close": 35.1035, "volume": 3431.0}, {"date": "2024-03-18", "close": 33.3033, "volume": 2668.0}, {"date": "2024-03-19", "close": 33.6034, "volume": 908.0}, {"date": "2024-03-20", "close": 33.3033, "volume": 1887.0}, {"date": "2024-03-21", "close": 33.9034, "volume": 2111.0}, {"date": "2024-03-22", "close": 33.6034, "volume": 1807.0}, {"date": "2024-03-25", "close": 33.6034, "volume": 1934.0}, {"date": "2024-03-26", "close": 32.4032, "volume": 1034.0}, {"date": "2024-03-27", "close": 32.7033, "volume": 1719.0}, {"date": "2024-03-28", "close": 32.7033, "volume": 1956.0}, {"date": "2024-04-01", "close": 32.7033, "volume": 553.0}, {"date": "2024-04-02", "close": 34.2034, "volume": 1878.0}, {"date": "2024-04-03", "close": 33.0033, "volume": 2792.0}, {"date": "2024-04-04", "close": 31.5032, "volume": 2212.0}, {"date": "2024-04-05", "close": 32.4032, "volume": 590.0}, {"date": "2024-04-08", "close": 33.0033, "volume": 945.0}, {"date": "2024-04-09", "close": 33.0033, "volume": 33685.0}, {"date": "2024-04-10", "close": 33.0033, "volume": 23789.0}, {"date": "2024-04-11", "close": 33.0033, "volume": 5210.0}, {"date": "2024-04-12", "close": 31.8032, "volume": 12632.0}, {"date": "2024-04-15", "close": 25.8026, "volume": 12700.0}, {"date": "2024-04-16", "close": 28.2328, "volume": 4677.0}, {"date": "2024-04-17", "close": 28.6739, "volume": 1929.0}, {"date": "2024-04-18", "close": 32.4032, "volume": 16219.0}, {"date": "2024-04-19", "close": 31.8032, "volume": 9974.0}, {"date": "2024-04-22", "close": 32.1032, "volume": 4748.0}, {"date": "2024-04-23", "close": 32.4032, "volume": 3475.0}, {"date": "2024-04-24", "close": 31.8032, "volume": 3322.0}, {"date": "2024-04-25", "close": 31.2061, "volume": 14253.0}, {"date": "2024-04-26", "close": 29.4059, "volume": 5299.0}, {"date": "2024-04-29", "close": 30.003, "volume": 4392.0}, {"date": "2024-04-30", "close": 30.6031, "volume": 4873.0}, {"date": "2024-05-01", "close": 33.0033, "volume": 3074.0}, {"date": "2024-05-02", "close": 31.8032, "volume": 3211.0}, {"date": "2024-05-03", "close": 30.6031, "volume": 710.0}, {"date": "2024-05-06", "close": 30.303, "volume": 1215.0}, {"date": "2024-05-07", "close": 27.6028, "volume": 3547.0}, {"date": "2024-05-08", "close": 23.8524, "volume": 8200.0}, {"date": "2024-05-09", "close": 29.3489, "volume": 618182.0}, {"date": "2024-05-10", "close": 26.5527, "volume": 26284.0}, {"date": "2024-05-13", "close": 24.3024, "volume": 13856.0}, {"date": "2024-05-14", "close": 22.2022, "volume": 15156.0}, {"date": "2024-05-15", "close": 21.7462, "volume": 3981.0}, {"date": "2024-05-16", "close": 21.8112, "volume": 2422.0}, {"date": "2024-05-17", "close": 23.9724, "volume": 18416.0}, {"date": "2024-05-20", "close": 24.4524, "volume": 21989.0}, {"date": "2024-05-21", "close": 23.7024, "volume": 7240.0}, {"date": "2024-05-22", "close": 23.7024, "volume": 4749.0}, {"date": "2024-05-23", "close": 22.5713, "volume": 3077.0}, {"date": "2024-05-24", "close": 22.2052, "volume": 2390.0}, {"date": "2024-05-28", "close": 21.9022, "volume": 3568.0}, {"date": "2024-05-29", "close": 23.7024, "volume": 8219.0}, {"date": "2024-05-30", "close": 22.2022, "volume": 5881.0}, {"date": "2024-05-31", "close": 21.6052, "volume": 3741.0}, {"date": "2024-06-03", "close": 21.0621, "volume": 2383.0}, {"date": "2024-06-04", "close": 21.8722, "volume": 23496.0}, {"date": "2024-06-05", "close": 22.4422, "volume": 5888.0}, {"date": "2024-06-06", "close": 22.2922, "volume": 7069.0}, {"date": "2024-06-07", "close": 21.3201, "volume": 4132.0}, {"date": "2024-06-10", "close": 23.5824, "volume": 478398.0}, {"date": "2024-06-11", "close": 21.7822, "volume": 21531.0}, {"date": "2024-06-12", "close": 22.8023, "volume": 12931.0}, {"date": "2024-06-13", "close": 22.9523, "volume": 5085.0}, {"date": "2024-06-14", "close": 21.6862, "volume": 3274.0}, {"date": "2024-06-17", "close": 21.9022, "volume": 3338.0}, {"date": "2024-06-18", "close": 22.3789, "volume": 3349.0}, {"date": "2024-06-20", "close": 22.0132, "volume": 2296.0}, {"date": "2024-06-21", "close": 21.7582, "volume": 3203.0}, {"date": "2024-06-24", "close": 21.3021, "volume": 9349.0}, {"date": "2024-06-25", "close": 22.3162, "volume": 4810.0}, {"date": "2024-06-26", "close": 22.3942, "volume": 2241.0}, {"date": "2024-06-27", "close": 21.6922, "volume": 5149.0}, {"date": "2024-06-28", "close": 21.0531, "volume": 3697.0}, {"date": "2024-07-01", "close": 21.8032, "volume": 593.0}, {"date": "2024-07-02", "close": 21.0021, "volume": 5652.0}, {"date": "2024-07-03", "close": 20.7111, "volume": 1009.0}, {"date": "2024-07-05", "close": 20.7021, "volume": 950.0}, {"date": "2024-07-08", "close": 20.9421, "volume": 6443.0}, {"date": "2024-07-09", "close": 20.7021, "volume": 2023.0}, {"date": "2024-07-10", "close": 21.4221, "volume": 4609.0}, {"date": "2024-07-11", "close": 21.4521, "volume": 1755.0}, {"date": "2024-07-12", "close": 20.8395, "volume": 4576.0}, {"date": "2024-07-15", "close": 21.0111, "volume": 6618.0}, {"date": "2024-07-16", "close": 20.6931, "volume": 2556.0}, {"date": "2024-07-17", "close": 20.7021, "volume": 1226.0}, {"date": "2024-07-18", "close": 19.502, "volume": 18907.0}, {"date": "2024-07-19", "close": 20.132, "volume": 1372.0}, {"date": "2024-07-22", "close": 19.9126, "volume": 2929.0}, {"date": "2024-07-23", "close": 18.9049, "volume": 2295.0}, {"date": "2024-07-24", "close": 19.4959, "volume": 9372.0}, {"date": "2024-07-25", "close": 18.8419, "volume": 1047.0}, {"date": "2024-07-26", "close": 18.5119, "volume": 4838.0}, {"date": "2024-07-29", "close": 18.2928, "volume": 4383.0}, {"date": "2024-07-30", "close": 18.2718, "volume": 9892.0}, {"date": "2024-07-31", "close": 22.1722, "volume": 29144.0}, {"date": "2024-08-01", "close": 20.7171, "volume": 3003.0}, {"date": "2024-08-02", "close": 20.399, "volume": 1291.0}, {"date": "2024-08-05", "close": 19.649, "volume": 1156.0}, {"date": "2024-08-06", "close": 18.0918, "volume": 10950.0}, {"date": "2024-08-07", "close": 17.6117, "volume": 2345.0}, {"date": "2024-08-08", "close": 15.6016, "volume": 3575.0}, {"date": "2024-08-09", "close": 15.1545, "volume": 5128.0}, {"date": "2024-08-12", "close": 14.6415, "volume": 7328.0}, {"date": "2024-08-13", "close": 15.4815, "volume": 728.0}, {"date": "2024-08-14", "close": 15.3015, "volume": 337.0}, {"date": "2024-08-15", "close": 15.4545, "volume": 1513.0}, {"date": "2024-08-16", "close": 16.4836, "volume": 8643.0}, {"date": "2024-08-19", "close": 16.2136, "volume": 2633.0}, {"date": "2024-08-20", "close": 16.0816, "volume": 3005.0}, {"date": "2024-08-21", "close": 16.1716, "volume": 1030.0}, {"date": "2024-08-22", "close": 16.6217, "volume": 1343.0}, {"date": "2024-08-23", "close": 16.3036, "volume": 675.0}, {"date": "2024-08-26", "close": 16.9487, "volume": 1442.0}, {"date": "2024-08-27", "close": 17.1242, "volume": 914.0}, {"date": "2024-08-28", "close": 17.3897, "volume": 4577.0}, {"date": "2024-08-29", "close": 16.7177, "volume": 2181.0}, {"date": "2024-08-30", "close": 16.9367, "volume": 2735.0}, {"date": "2024-09-03", "close": 15.8116, "volume": 12800.0}, {"date": "2024-09-04", "close": 15.1335, "volume": 6386.0}, {"date": "2024-09-05", "close": 13.8104, "volume": 40064.0}, {"date": "2024-09-06", "close": 13.1623, "volume": 6920.0}, {"date": "2024-09-09", "close": 12.3012, "volume": 4238.0}, {"date": "2024-09-10", "close": 15.8416, "volume": 8699.0}, {"date": "2024-09-11", "close": 15.1995, "volume": 11325.0}, {"date": "2024-09-12", "close": 14.6655, "volume": 1281.0}, {"date": "2024-09-13", "close": 15.8566, "volume": 1614.0}, {"date": "2024-09-16", "close": 17.3717, "volume": 3439.0}, {"date": "2024-09-17", "close": 17.0057, "volume": 1056.0}, {"date": "2024-09-18", "close": 17.5518, "volume": 4936.0}, {"date": "2024-09-19", "close": 17.0837, "volume": 1371.0}, {"date": "2024-09-20", "close": 17.0717, "volume": 1446.0}, {"date": "2024-09-23", "close": 17.9718, "volume": 1405.0}, {"date": "2024-09-24", "close": 17.5833, "volume": 2175.0}, {"date": "2024-09-25", "close": 17.5218, "volume": 1092.0}, {"date": "2024-09-26", "close": 19.622, "volume": 14072.0}, {"date": "2024-09-27", "close": 23.2613, "volume": 9229.0}, {"date": "2024-09-30", "close": 21.3321, "volume": 31652.0}, {"date": "2024-10-01", "close": 21.4671, "volume": 8358.0}, {"date": "2024-10-02", "close": 20.6721, "volume": 8163.0}, {"date": "2024-10-03", "close": 19.586, "volume": 2997.0}, {"date": "2024-10-04", "close": 25.2025, "volume": 8496.0}, {"date": "2024-10-07", "close": 21.4551, "volume": 12025.0}, {"date": "2024-10-08", "close": 19.934, "volume": 5150.0}, {"date": "2024-10-09", "close": 19.502, "volume": 5630.0}, {"date": "2024-10-10", "close": 18.1518, "volume": 3987.0}, {"date": "2024-10-11", "close": 18.6019, "volume": 3378.0}, {"date": "2024-10-14", "close": 16.2616, "volume": 5253.0}, {"date": "2024-10-15", "close": 15.4346, "volume": 6496.0}, {"date": "2024-10-16", "close": 15.7516, "volume": 4042.0}, {"date": "2024-10-17", "close": 14.2514, "volume": 2758.0}, {"date": "2024-10-18", "close": 16.3216, "volume": 10342.0}, {"date": "2024-10-21", "close": 15.0645, "volume": 6642.0}, {"date": "2024-10-22", "close": 15.1515, "volume": 4666.0}, {"date": "2024-10-23", "close": 14.6384, "volume": 3584.0}, {"date": "2024-10-24", "close": 13.9514, "volume": 5414.0}, {"date": "2024-10-25", "close": 14.1014, "volume": 6085.0}, {"date": "2024-10-28", "close": 13.8254, "volume": 10429.0}, {"date": "2024-10-29", "close": 13.8014, "volume": 12182.0}, {"date": "2024-10-30", "close": 13.1503, "volume": 5955.0}, {"date": "2024-10-31", "close": 12.7513, "volume": 2557.0}, {"date": "2024-11-01", "close": 12.5455, "volume": 3272.0}, {"date": "2024-11-04", "close": 12.7513, "volume": 3591.0}, {"date": "2024-11-05", "close": 12.4722, "volume": 2813.0}, {"date": "2024-11-06", "close": 11.9952, "volume": 2755.0}, {"date": "2024-11-07", "close": 12.3252, "volume": 8030.0}, {"date": "2024-11-08", "close": 12.0642, "volume": 8148.0}, {"date": "2024-11-11", "close": 12.0762, "volume": 186831.0}, {"date": "2024-11-12", "close": 11.9592, "volume": 157490.0}, {"date": "2024-11-13", "close": 11.1011, "volume": 39337.0}, {"date": "2024-11-14", "close": 11.7312, "volume": 19888.0}, {"date": "2024-11-15", "close": 10.8011, "volume": 10439.0}, {"date": "2024-11-18", "close": 10.8611, "volume": 3224.0}, {"date": "2024-11-19", "close": 10.6571, "volume": 4281.0}, {"date": "2024-11-20", "close": 10.441, "volume": 15168.0}, {"date": "2024-11-21", "close": 10.6451, "volume": 2459.0}, {"date": "2024-11-22", "close": 10.18, "volume": 7206.0}, {"date": "2024-11-25", "close": 10.237, "volume": 5634.0}, {"date": "2024-11-26", "close": 9.901, "volume": 2477.0}, {"date": "2024-11-27", "close": 10.045, "volume": 23524.0}, {"date": "2024-11-29", "close": 10.267, "volume": 9479.0}, {"date": "2024-12-02", "close": 10.144, "volume": 17395.0}, {"date": "2024-12-03", "close": 10.207, "volume": 5985.0}, {"date": "2024-12-04", "close": 10.318, "volume": 13984.0}, {"date": "2024-12-05", "close": 9.994, "volume": 11039.0}, {"date": "2024-12-06", "close": 9.904, "volume": 2647.0}, {"date": "2024-12-09", "close": 10.366, "volume": 677207.0}, {"date": "2024-12-10", "close": 10.9031, "volume": 43895.0}, {"date": "2024-12-11", "close": 10.459, "volume": 13575.0}, {"date": "2024-12-12", "close": 10.054, "volume": 5721.0}, {"date": "2024-12-13", "close": 9.601, "volume": 4787.0}, {"date": "2024-12-16", "close": 9.838, "volume": 6370.0}, {"date": "2024-12-17", "close": 9.772, "volume": 9777.0}, {"date": "2024-12-18", "close": 9.4719, "volume": 13391.0}, {"date": "2024-12-19", "close": 9.511, "volume": 8647.0}, {"date": "2024-12-20", "close": 12.2352, "volume": 4636090.0}, {"date": "2024-12-23", "close": 12.6013, "volume": 143752.0}, {"date": "2024-12-24", "close": 10.7951, "volume": 29893.0}, {"date": "2024-12-26", "close": 11.0111, "volume": 34338.0}, {"date": "2024-12-27", "close": 12.3072, "volume": 50488.0}, {"date": "2024-12-30", "close": 12.6013, "volume": 30728.0}, {"date": "2024-12-31", "close": 12.6703, "volume": 35605.0}, {"date": "2025-01-02", "close": 12.3672, "volume": 16258.0}, {"date": "2025-01-03", "close": 12.6063, "volume": 15324.0}, {"date": "2025-01-06", "close": 12.7153, "volume": 11171.0}, {"date": "2025-01-07", "close": 12.2766, "volume": 6416.0}, {"date": "2025-01-08", "close": 11.4611, "volume": 11895.0}, {"date": "2025-01-10", "close": 10.7291, "volume": 15129.0}, {"date": "2025-01-13", "close": 9.667, "volume": 16999.0}, {"date": "2025-01-14", "close": 9.0009, "volume": 13934.0}, {"date": "2025-01-15", "close": 9.3069, "volume": 1033301.0}, {"date": "2025-01-16", "close": 9.4509, "volume": 50165.0}, {"date": "2025-01-17", "close": 9.661, "volume": 40762.0}, {"date": "2025-01-21", "close": 9.634, "volume": 24702.0}, {"date": "2025-01-22", "close": 9.562, "volume": 11059.0}, {"date": "2025-01-23", "close": 9.2409, "volume": 30617.0}, {"date": "2025-01-24", "close": 8.9439, "volume": 15519.0}, {"date": "2025-01-27", "close": 8.5809, "volume": 210873.0}, {"date": "2025-01-28", "close": 8.2988, "volume": 61892.0}, {"date": "2025-01-29", "close": 8.1668, "volume": 17894.0}, {"date": "2025-01-30", "close": 8.1818, "volume": 18081.0}, {"date": "2025-01-31", "close": 8.2628, "volume": 8839.0}, {"date": "2025-02-03", "close": 7.9598, "volume": 8167.0}, {"date": "2025-02-04", "close": 8.1848, "volume": 9267.0}, {"date": "2025-02-05", "close": 7.7198, "volume": 8715.0}, {"date": "2025-02-06", "close": 8.0978, "volume": 8695.0}, {"date": "2025-02-07", "close": 8.0198, "volume": 15833.0}, {"date": "2025-02-10", "close": 7.2007, "volume": 73548.0}, {"date": "2025-02-11", "close": 8.5359, "volume": 50704.0}, {"date": "2025-02-12", "close": 8.8209, "volume": 27093.0}, {"date": "2025-02-13", "close": 8.8509, "volume": 11561.0}, {"date": "2025-02-14", "close": 9.709, "volume": 19451.0}, {"date": "2025-02-18", "close": 9.469, "volume": 14275.0}, {"date": "2025-02-19", "close": 9.0939, "volume": 5486.0}, {"date": "2025-02-20", "close": 9.685, "volume": 19665.0}, {"date": "2025-02-21", "close": 9.619, "volume": 49871.0}, {"date": "2025-02-24", "close": 9.3399, "volume": 29601.0}, {"date": "2025-02-25", "close": 9.4479, "volume": 16979.0}, {"date": "2025-02-26", "close": 9.3009, "volume": 13574.0}, {"date": "2025-02-27", "close": 9.3039, "volume": 12505.0}, {"date": "2025-02-28", "close": 8.4848, "volume": 11584.0}, {"date": "2025-03-03", "close": 8.3648, "volume": 3976.0}, {"date": "2025-03-04", "close": 8.2148, "volume": 9054.0}, {"date": "2025-03-05", "close": 8.3528, "volume": 4322.0}, {"date": "2025-03-06", "close": 8.4038, "volume": 2294.0}, {"date": "2025-03-07", "close": 8.4698, "volume": 9993.0}, {"date": "2025-03-10", "close": 9.1869, "volume": 21704.0}, {"date": "2025-03-11", "close": 9.0099, "volume": 8774.0}, {"date": "2025-03-12", "close": 9.0069, "volume": 5984.0}, {"date": "2025-03-13", "close": 8.7909, "volume": 3260.0}, {"date": "2025-03-14", "close": 8.9859, "volume": 4365.0}, {"date": "2025-03-17", "close": 8.8209, "volume": 3121.0}, {"date": "2025-03-18", "close": 8.6349, "volume": 4078.0}, {"date": "2025-03-19", "close": 8.7219, "volume": 847.0}, {"date": "2025-03-20", "close": 8.4488, "volume": 7615.0}, {"date": "2025-03-21", "close": 8.1458, "volume": 5827.0}, {"date": "2025-03-24", "close": 8.0498, "volume": 2667.0}, {"date": "2025-03-25", "close": 8.1098, "volume": 3663.0}, {"date": "2025-03-26", "close": 8.1038, "volume": 5711.0}, {"date": "2025-03-27", "close": 7.8008, "volume": 7441.0}, {"date": "2025-03-28", "close": 7.3567, "volume": 7896.0}, {"date": "2025-03-31", "close": 7.4917, "volume": 2959.0}, {"date": "2025-04-01", "close": 7.6718, "volume": 1465.0}, {"date": "2025-04-02", "close": 7.5458, "volume": 1795.0}, {"date": "2025-04-03", "close": 6.9607, "volume": 5979.0}, {"date": "2025-04-04", "close": 6.5137, "volume": 4846.0}, {"date": "2025-04-07", "close": 6.2976, "volume": 9875.0}, {"date": "2025-04-08", "close": 6.0366, "volume": 1066.0}, {"date": "2025-04-09", "close": 6.6307, "volume": 4990.0}, {"date": "2025-04-10", "close": 6.4896, "volume": 5297.0}, {"date": "2025-04-11", "close": 6.7507, "volume": 287349.0}, {"date": "2025-04-14", "close": 7.0807, "volume": 49281.0}, {"date": "2025-04-15", "close": 7.6748, "volume": 22951.0}, {"date": "2025-04-16", "close": 6.8827, "volume": 9104.0}, {"date": "2025-04-17", "close": 6.9397, "volume": 6016.0}, {"date": "2025-04-21", "close": 6.4551, "volume": 8559.0}, {"date": "2025-04-22", "close": 6.7807, "volume": 2515.0}, {"date": "2025-04-23", "close": 7.0087, "volume": 32442.0}, {"date": "2025-04-24", "close": 7.5308, "volume": 12219.0}, {"date": "2025-04-25", "close": 7.6058, "volume": 17109.0}, {"date": "2025-04-28", "close": 6.8317, "volume": 9096.0}, {"date": "2025-04-29", "close": 6.9187, "volume": 14955.0}, {"date": "2025-04-30", "close": 6.3756, "volume": 13596.0}, {"date": "2025-05-01", "close": 6.4506, "volume": 9838.0}, {"date": "2025-05-02", "close": 6.6007, "volume": 15221.0}, {"date": "2025-05-05", "close": 6.4176, "volume": 9632.0}, {"date": "2025-05-06", "close": 6.2505, "volume": 12848.0}, {"date": "2025-05-07", "close": 5.9586, "volume": 8785.0}, {"date": "2025-05-08", "close": 6.0516, "volume": 6658.0}, {"date": "2025-05-09", "close": 4.9115, "volume": 1240430.0}, {"date": "2025-05-12", "close": 8.8509, "volume": 19497857.0}, {"date": "2025-05-13", "close": 8.2508, "volume": 1287261.0}, {"date": "2025-05-14", "close": 6.1206, "volume": 207879.0}, {"date": "2025-05-15", "close": 8.4938, "volume": 7467796.0}, {"date": "2025-05-16", "close": 8.1818, "volume": 257841.0}, {"date": "2025-05-19", "close": 7.8728, "volume": 79696.0}, {"date": "2025-05-20", "close": 7.9838, "volume": 70089.0}, {"date": "2025-05-21", "close": 7.8638, "volume": 91894.0}, {"date": "2025-05-22", "close": 8.2988, "volume": 223947.0}, {"date": "2025-05-23", "close": 8.6109, "volume": 86490.0}, {"date": "2025-05-27", "close": 8.4008, "volume": 115234.0}, {"date": "2025-05-28", "close": 8.1368, "volume": 58059.0}, {"date": "2025-05-29", "close": 6.65, "volume": 90598.0}, {"date": "2025-05-30", "close": 7.37, "volume": 189480.0}, {"date": "2025-06-02", "close": 7.24, "volume": 132394.0}, {"date": "2025-06-03", "close": 7.95, "volume": 55223.0}, {"date": "2025-06-04", "close": 7.03, "volume": 108644.0}, {"date": "2025-06-05", "close": 7.01, "volume": 33921.0}, {"date": "2025-06-06", "close": 7.07, "volume": 18757.0}, {"date": "2025-06-09", "close": 7.04, "volume": 11666.0}, {"date": "2025-06-10", "close": 6.95, "volume": 80227.0}, {"date": "2025-06-11", "close": 6.9, "volume": 37081.0}, {"date": "2025-06-12", "close": 6.39, "volume": 51976.0}, {"date": "2025-06-13", "close": 4.0157, "volume": 292171.0}, {"date": "2025-06-16", "close": 3.97, "volume": 81984.0}, {"date": "2025-06-17", "close": 4.01, "volume": 64823.0}, {"date": "2025-06-18", "close": 3.95, "volume": 28935.0}, {"date": "2025-06-20", "close": 3.93, "volume": 223112.0}, {"date": "2025-06-23", "close": 4.08, "volume": 62926.0}, {"date": "2025-06-24", "close": 4.46, "volume": 29201.0}, {"date": "2025-06-25", "close": 4.73, "volume": 98746.0}, {"date": "2025-06-26", "close": 4.52, "volume": 10134.0}, {"date": "2025-06-27", "close": 4.4, "volume": 18259.0}, {"date": "2025-06-30", "close": 4.06, "volume": 7793.0}, {"date": "2025-07-01", "close": 4.07, "volume": 21315.0}, {"date": "2025-07-02", "close": 4.26, "volume": 13441.0}, {"date": "2025-07-03", "close": 4.48, "volume": 35799.0}, {"date": "2025-07-07", "close": 4.7349, "volume": 31180.0}, {"date": "2025-07-08", "close": 5.08, "volume": 58073.0}, {"date": "2025-07-09", "close": 5.0599, "volume": 69570.0}, {"date": "2025-07-10", "close": 4.93, "volume": 35158.0}, {"date": "2025-07-11", "close": 4.8245, "volume": 47159.0}, {"date": "2025-07-14", "close": 4.7936, "volume": 5132.0}, {"date": "2025-07-15", "close": 4.505, "volume": 29018.0}, {"date": "2025-07-16", "close": 4.5, "volume": 14192.0}, {"date": "2025-07-17", "close": 4.4889, "volume": 19680.0}, {"date": "2025-07-18", "close": 4.31, "volume": 38676.0}, {"date": "2025-07-21", "close": 4.41, "volume": 23668.0}, {"date": "2025-07-22", "close": 4.15, "volume": 12853.0}, {"date": "2025-07-23", "close": 4.22, "volume": 24365.0}, {"date": "2025-07-24", "close": 4.2, "volume": 25730.0}, {"date": "2025-07-25", "close": 4.09, "volume": 24650.0}, {"date": "2025-07-28", "close": 4.125, "volume": 22342.0}, {"date": "2025-07-29", "close": 4.36, "volume": 85103.0}, {"date": "2025-07-30", "close": 4.28, "volume": 33348.0}, {"date": "2025-07-31", "close": 3.78, "volume": 25054.0}, {"date": "2025-08-01", "close": 4.06, "volume": 22914.0}, {"date": "2025-08-04", "close": 3.85, "volume": 70922.0}, {"date": "2025-08-05", "close": 3.72, "volume": 12121.0}, {"date": "2025-08-06", "close": 3.79, "volume": 34987.0}, {"date": "2025-08-07", "close": 3.7305, "volume": 31043.0}, {"date": "2025-08-08", "close": 3.91, "volume": 19754.0}, {"date": "2025-08-11", "close": 3.76, "volume": 13807.0}, {"date": "2025-08-12", "close": 3.574, "volume": 16163.0}, {"date": "2025-08-13", "close": 3.88, "volume": 6516.0}, {"date": "2025-08-14", "close": 3.9223, "volume": 12982.0}, {"date": "2025-08-15", "close": 3.7, "volume": 7899.0}, {"date": "2025-08-18", "close": 3.41, "volume": 16802.0}, {"date": "2025-08-19", "close": 3.05, "volume": 35398.0}, {"date": "2025-08-20", "close": 3.19, "volume": 5515.0}, {"date": "2025-08-21", "close": 3.12, "volume": 39589.0}, {"date": "2025-08-22", "close": 3.28, "volume": 29574.0}, {"date": "2025-08-25", "close": 3.3, "volume": 6640.0}, {"date": "2025-08-26", "close": 3.385, "volume": 3698.0}, {"date": "2025-08-27", "close": 3.18, "volume": 15636.0}, {"date": "2025-08-28", "close": 3.2, "volume": 4945.0}, {"date": "2025-08-29", "close": 3.3, "volume": 1855.0}, {"date": "2025-09-02", "close": 3.2, "volume": 20951.0}, {"date": "2025-09-03", "close": 3.39, "volume": 177399.0}, {"date": "2025-09-04", "close": 3.131, "volume": 48374.0}, {"date": "2025-09-05", "close": 3.02, "volume": 26953.0}, {"date": "2025-09-08", "close": 3.16, "volume": 75753.0}, {"date": "2025-09-09", "close": 3.7301, "volume": 376224.0}, {"date": "2025-09-10", "close": 3.3274, "volume": 185286.0}, {"date": "2025-09-11", "close": 3.49, "volume": 107900.0}, {"date": "2025-09-12", "close": 3.36, "volume": 85525.0}, {"date": "2025-09-15", "close": 2.98, "volume": 305609.0}, {"date": "2025-09-16", "close": 3.0168, "volume": 57131.0}, {"date": "2025-09-17", "close": 3.11, "volume": 34658.0}, {"date": "2025-09-18", "close": 3.03, "volume": 32923.0}, {"date": "2025-09-19", "close": 3.13, "volume": 74120.0}, {"date": "2025-09-22", "close": 3.08, "volume": 63654.0}, {"date": "2025-09-23", "close": 3.16, "volume": 45860.0}, {"date": "2025-09-24", "close": 3.07, "volume": 66046.0}, {"date": "2025-09-25", "close": 3.01, "volume": 40397.0}, {"date": "2025-09-26", "close": 3.03, "volume": 14172.0}, {"date": "2025-09-29", "close": 3.02, "volume": 81429.0}, {"date": "2025-09-30", "close": 2.88, "volume": 209491.0}, {"date": "2025-10-01", "close": 3.05, "volume": 1113218.0}, {"date": "2025-10-02", "close": 3.03, "volume": 163905.0}, {"date": "2025-10-03", "close": 2.91, "volume": 79281.0}, {"date": "2025-10-06", "close": 3.03, "volume": 36251.0}, {"date": "2025-10-07", "close": 3.1, "volume": 85872.0}, {"date": "2025-10-08", "close": 3.25, "volume": 518116.0}, {"date": "2025-10-09", "close": 3.15, "volume": 169845.0}, {"date": "2025-10-10", "close": 2.92, "volume": 80639.0}, {"date": "2025-10-13", "close": 2.95, "volume": 86808.0}, {"date": "2025-10-14", "close": 2.88, "volume": 39303.0}, {"date": "2025-10-15", "close": 2.95, "volume": 31940.0}, {"date": "2025-10-16", "close": 2.84, "volume": 42134.0}, {"date": "2025-10-17", "close": 2.11, "volume": 3730920.0}, {"date": "2025-10-20", "close": 2.2, "volume": 141078.0}, {"date": "2025-10-21", "close": 2.42, "volume": 85016.0}, {"date": "2025-10-22", "close": 2.53, "volume": 184063.0}, {"date": "2025-10-23", "close": 2.43, "volume": 68493.0}, {"date": "2025-10-24", "close": 2.51, "volume": 57723.0}, {"date": "2025-10-27", "close": 2.49, "volume": 57635.0}, {"date": "2025-10-28", "close": 2.46, "volume": 14708.0}, {"date": "2025-10-29", "close": 2.47, "volume": 11288.0}, {"date": "2025-10-30", "close": 2.4, "volume": 20992.0}, {"date": "2025-10-31", "close": 2.4381, "volume": 13171.0}, {"date": "2025-11-03", "close": 2.3, "volume": 15259.0}, {"date": "2025-11-04", "close": 2.46, "volume": 150186.0}, {"date": "2025-11-05", "close": 2.41, "volume": 22585.0}, {"date": "2025-11-06", "close": 2.35, "volume": 14840.0}, {"date": "2025-11-07", "close": 2.28, "volume": 10430.0}, {"date": "2025-11-10", "close": 2.34, "volume": 16579.0}, {"date": "2025-11-11", "close": 2.209, "volume": 3820.0}, {"date": "2025-11-12", "close": 2.3, "volume": 9939.0}, {"date": "2025-11-13", "close": 2.18, "volume": 6104.0}, {"date": "2025-11-14", "close": 2.165, "volume": 26318.0}, {"date": "2025-11-17", "close": 2.06, "volume": 11534.0}, {"date": "2025-11-18", "close": 2.0, "volume": 6269.0}, {"date": "2025-11-19", "close": 2.0057, "volume": 7788.0}, {"date": "2025-11-20", "close": 2.0, "volume": 5956.0}, {"date": "2025-11-21", "close": 1.88, "volume": 13088.0}, {"date": "2025-11-24", "close": 2.14, "volume": 46141.0}, {"date": "2025-11-25", "close": 2.33, "volume": 22975.0}, {"date": "2025-11-26", "close": 2.3, "volume": 15190.0}, {"date": "2025-11-28", "close": 2.31, "volume": 28174.0}, {"date": "2025-12-01", "close": 2.14, "volume": 6062131.0}, {"date": "2025-12-02", "close": 2.84, "volume": 19766410.0}, {"date": "2025-12-03", "close": 2.31, "volume": 573327.0}, {"date": "2025-12-04", "close": 2.57, "volume": 222982.0}, {"date": "2025-12-05", "close": 2.5, "volume": 65727.0}, {"date": "2025-12-08", "close": 2.47, "volume": 96419.0}, {"date": "2025-12-09", "close": 2.44, "volume": 33425.0}, {"date": "2025-12-10", "close": 2.33, "volume": 31605.0}, {"date": "2025-12-11", "close": 2.25, "volume": 36645.0}, {"date": "2025-12-12", "close": 1.99, "volume": 35846.0}, {"date": "2025-12-15", "close": 1.83, "volume": 33245.0}, {"date": "2025-12-16", "close": 1.82, "volume": 14124.0}, {"date": "2025-12-17", "close": 1.9, "volume": 10138.0}, {"date": "2025-12-18", "close": 1.81, "volume": 24777.0}, {"date": "2025-12-19", "close": 1.77, "volume": 18651.0}, {"date": "2025-12-22", "close": 1.715, "volume": 19014.0}, {"date": "2025-12-23", "close": 1.64, "volume": 35332.0}, {"date": "2025-12-24", "close": 1.58, "volume": 11017.0}, {"date": "2025-12-26", "close": 1.47, "volume": 68717.0}, {"date": "2025-12-29", "close": 1.38, "volume": 114646.0}, {"date": "2025-12-30", "close": 1.39, "volume": 51667.0}, {"date": "2025-12-31", "close": 1.4, "volume": 22080.0}, {"date": "2026-01-02", "close": 1.39, "volume": 11057.0}, {"date": "2026-01-05", "close": 1.43, "volume": 63832.0}, {"date": "2026-01-06", "close": 1.34, "volume": 6772.0}, {"date": "2026-01-07", "close": 1.29, "volume": 26543.0}, {"date": "2026-01-08", "close": 1.31, "volume": 47148.0}, {"date": "2026-01-09", "close": 1.34, "volume": 17244.0}, {"date": "2026-01-12", "close": 1.4, "volume": 21981.0}, {"date": "2026-01-13", "close": 1.35, "volume": 4093.0}, {"date": "2026-01-14", "close": 1.29, "volume": 38325.0}, {"date": "2026-01-15", "close": 1.41, "volume": 47540.0}, {"date": "2026-01-16", "close": 1.54, "volume": 57120.0}, {"date": "2026-01-20", "close": 1.59, "volume": 10113.0}, {"date": "2026-01-21", "close": 1.5, "volume": 18087.0}, {"date": "2026-01-22", "close": 1.48, "volume": 13112.0}, {"date": "2026-01-23", "close": 1.58, "volume": 8755.0}, {"date": "2026-01-26", "close": 1.48, "volume": 23181.0}, {"date": "2026-01-27", "close": 1.4, "volume": 18864.0}, {"date": "2026-01-28", "close": 1.56, "volume": 859732.0}, {"date": "2026-01-29", "close": 1.77, "volume": 200971.0}, {"date": "2026-01-30", "close": 1.88, "volume": 100646.0}, {"date": "2026-02-02", "close": 1.7, "volume": 42714.0}, {"date": "2026-02-03", "close": 1.63, "volume": 27567.0}, {"date": "2026-02-04", "close": 1.59, "volume": 20014.0}, {"date": "2026-02-05", "close": 1.41, "volume": 30036.0}, {"date": "2026-02-06", "close": 1.46, "volume": 5711.0}, {"date": "2026-02-09", "close": 1.34, "volume": 12489.0}, {"date": "2026-02-10", "close": 1.28, "volume": 21480.0}, {"date": "2026-02-11", "close": 1.3, "volume": 4717.0}, {"date": "2026-02-12", "close": 1.26, "volume": 3840.0}, {"date": "2026-02-13", "close": 1.32, "volume": 13625.0}, {"date": "2026-02-17", "close": 1.34, "volume": 7082.0}, {"date": "2026-02-18", "close": 1.34, "volume": 13239.0}, {"date": "2026-02-19", "close": 1.36, "volume": 22952.0}, {"date": "2026-02-20", "close": 1.37, "volume": 13576.0}, {"date": "2026-02-23", "close": 1.41, "volume": 2803.0}, {"date": "2026-02-24", "close": 1.41, "volume": 5339.0}, {"date": "2026-02-25", "close": 1.43, "volume": 902.0}, {"date": "2026-02-26", "close": 1.4, "volume": 3781.0}, {"date": "2026-02-27", "close": 1.43, "volume": 6774.0}, {"date": "2026-03-02", "close": 1.49, "volume": 5107.0}, {"date": "2026-03-03", "close": 1.36, "volume": 1587.0}, {"date": "2026-03-04", "close": 1.36, "volume": 1997.0}, {"date": "2026-03-05", "close": 1.428, "volume": 4737.0}, {"date": "2026-03-06", "close": 1.405, "volume": 1307.0}, {"date": "2026-03-09", "close": 1.3, "volume": 2461.0}, {"date": "2026-03-10", "close": 1.39, "volume": 13529.0}, {"date": "2026-03-11", "close": 1.3, "volume": 2622.0}, {"date": "2026-03-12", "close": 1.34, "volume": 4170.0}, {"date": "2026-03-13", "close": 1.45, "volume": 14930.0}, {"date": "2026-03-16", "close": 1.7301, "volume": 421950.0}, {"date": "2026-03-17", "close": 1.8, "volume": 146524.0}, {"date": "2026-03-18", "close": 1.68, "volume": 48019.0}, {"date": "2026-03-19", "close": 1.29, "volume": 70049.0}, {"date": "2026-03-20", "close": 1.48, "volume": 27914.0}, {"date": "2026-03-23", "close": 1.41, "volume": 22807.0}, {"date": "2026-03-24", "close": 1.435, "volume": 10578.0}, {"date": "2026-03-25", "close": 1.3402, "volume": 8320.0}, {"date": "2026-03-26", "close": 1.48, "volume": 14848.0}, {"date": "2026-03-27", "close": 1.44, "volume": 18465.0}, {"date": "2026-03-30", "close": 1.39, "volume": 4872.0}, {"date": "2026-03-31", "close": 1.39, "volume": 9401.0}, {"date": "2026-04-01", "close": 1.3, "volume": 9020.0}, {"date": "2026-04-02", "close": 1.332, "volume": 9944.0}, {"date": "2026-04-06", "close": 1.3, "volume": 10792.0}, {"date": "2026-04-07", "close": 1.26, "volume": 4783.0}, {"date": "2026-04-08", "close": 1.245, "volume": 72591.0}, {"date": "2026-04-09", "close": 1.23, "volume": 7076.0}, {"date": "2026-04-10", "close": 1.23, "volume": 4659.0}, {"date": "2026-04-13", "close": 1.23, "volume": 5978.0}, {"date": "2026-04-14", "close": 1.26, "volume": 6567.0}, {"date": "2026-04-15", "close": 1.26, "volume": 2613.0}, {"date": "2026-04-16", "close": 1.32, "volume": 31063.0}, {"date": "2026-04-17", "close": 1.33, "volume": 7997.0}, {"date": "2026-04-20", "close": 1.3, "volume": 8684.0}, {"date": "2026-04-21", "close": 1.3, "volume": 4305.0}, {"date": "2026-04-22", "close": 1.2303, "volume": 5961.0}, {"date": "2026-04-23", "close": 1.232, "volume": 2686.0}, {"date": "2026-04-24", "close": 1.24, "volume": 1206.0}, {"date": "2026-04-27", "close": 1.24, "volume": 6944.0}, {"date": "2026-04-28", "close": 1.24, "volume": 6415.0}, {"date": "2026-04-29", "close": 1.19, "volume": 4199.0}, {"date": "2026-04-30", "close": 1.2, "volume": 5762.0}, {"date": "2026-05-01", "close": 1.32, "volume": 11321.0}, {"date": "2026-05-04", "close": 1.34, "volume": 6848.0}, {"date": "2026-05-05", "close": 1.335, "volume": 3492.0}, {"date": "2026-05-06", "close": 1.33, "volume": 12393.0}, {"date": "2026-05-07", "close": 1.295, "volume": 3798.0}, {"date": "2026-05-08", "close": 1.2882, "volume": 5528.0}, {"date": "2026-05-11", "close": 1.335, "volume": 8394.0}, {"date": "2026-05-12", "close": 1.33, "volume": 8919.0}, {"date": "2026-05-13", "close": 1.33, "volume": 2956.0}, {"date": "2026-05-14", "close": 1.315, "volume": 11151.0}, {"date": "2026-05-15", "close": 1.3, "volume": 1213.0}, {"date": "2026-05-18", "close": 1.29, "volume": 1907.0}, {"date": "2026-05-19", "close": 1.3042, "volume": 6724.0}, {"date": "2026-05-20", "close": 1.305, "volume": 9098.0}, {"date": "2026-05-21", "close": 1.42, "volume": 34127.0}, {"date": "2026-05-22", "close": 1.3777, "volume": 3779.0}, {"date": "2026-05-26", "close": 1.32, "volume": 3467.0}, {"date": "2026-05-27", "close": 1.39, "volume": 3394.0}, {"date": "2026-05-28", "close": 1.355, "volume": 9164.0}, {"date": "2026-05-29", "close": 1.36, "volume": 7037.0}, {"date": "2026-06-01", "close": 1.3731, "volume": 4569.0}, {"date": "2026-06-02", "close": 1.345, "volume": 3578.0}, {"date": "2026-06-03", "close": 1.28, "volume": 12499.0}, {"date": "2026-06-04", "close": 1.27, "volume": 1874.0}, {"date": "2026-06-05", "close": 1.2501, "volume": 270948.0}, {"date": "2026-06-08", "close": 1.32, "volume": 139183.0}, {"date": "2026-06-09", "close": 1.39, "volume": 12909.0}, {"date": "2026-06-10", "close": 1.55, "volume": 341668.0}, {"date": "2026-06-11", "close": 1.47, "volume": 19875.0}, {"date": "2026-06-12", "close": 1.51, "volume": 7771.0}, {"date": "2026-06-15", "close": 1.47, "volume": 14527.0}, {"date": "2026-06-16", "close": 1.46, "volume": 8634.0}, {"date": "2026-06-17", "close": 1.48, "volume": 13871.0}, {"date": "2026-06-18", "close": 1.495, "volume": 8088.0}, {"date": "2026-06-22", "close": 1.46, "volume": 4862.0}, {"date": "2026-06-23", "close": 1.37, "volume": 14267.0}, {"date": "2026-06-24", "close": 1.455, "volume": 5764.0}, {"date": "2026-06-25", "close": 1.46, "volume": 4724.0}, {"date": "2026-06-26", "close": 1.59, "volume": 77671.0}, {"date": "2026-06-29", "close": 1.52, "volume": 2500.0}, {"date": "2026-06-30", "close": 1.4638, "volume": 3822.0}, {"date": "2026-07-01", "close": 1.4638, "volume": null}, {"date": "2026-07-02", "close": 1.39, "volume": 28366.0}, {"date": "2026-07-06", "close": 1.37, "volume": 2181.0}, {"date": "2026-07-07", "close": 1.44, "volume": 8441.0}, {"date": "2026-07-08", "close": 1.39, "volume": 6547.0}, {"date": "2026-07-09", "close": 1.4275, "volume": 9285.0}, {"date": "2026-07-10", "close": 1.42, "volume": 2110.0}, {"date": "2026-07-13", "close": 1.38, "volume": 6784.0}, {"date": "2026-07-14", "close": 1.36, "volume": 4534.0}, {"date": "2026-07-15", "close": 1.38, "volume": 863.0}, {"date": "2026-07-16", "close": 1.27, "volume": 17828.0}, {"date": "2026-07-17", "close": 1.27, "volume": 1834.0}, {"date": "2026-07-20", "close": 1.3, "volume": 1238.0}, {"date": "2026-07-21", "close": 1.3, "volume": 860.0}, {"date": "2026-07-22", "close": 1.22, "volume": 11151.0}, {"date": "2026-07-23", "close": 0.9657, "volume": 79363.0}, {"date": "2026-07-24", "close": 0.8167, "volume": 49927.0}, {"date": "2026-07-27", "close": 0.8299, "volume": 89921.0}, {"date": "2026-07-28", "close": 0.73, "volume": 73088.0}, {"date": "2026-07-29", "close": 0.7, "volume": 18486.0}, {"date": "2026-07-30", "close": 0.6397, "volume": 645642.0}, {"date": "2026-07-31", "close": 0.69, "volume": 34545.0}, {"date": "2026-08-03", "close": 0.7777, "volume": 4787172.0}, {"date": "2026-08-04", "close": 0.815, "volume": 195396.0}, {"date": "2026-08-05", "close": 0.768, "volume": 46164.0}, {"date": "2026-08-06", "close": 0.765, "volume": 50795.0}, {"date": "2026-08-07", "close": 0.7249, "volume": 160535.0}, {"date": "2026-08-10", "close": 0.743, "volume": 53251.0}, {"date": "2026-08-11", "close": 0.8585, "volume": 1961852.0}, {"date": "2026-08-12", "close": 0.9217, "volume": 481364.0}, {"date": "2026-08-13", "close": 0.9199, "volume": 52389.0}, {"date": "2026-08-14", "close": 0.846, "volume": 79877.0}, {"date": "2026-08-17", "close": 0.8469, "volume": 66596.0}, {"date": "2026-08-18", "close": 0.79, "volume": 22171.0}, {"date": "2026-08-19", "close": 0.8195, "volume": 31586.0}, {"date": "2026-08-20", "close": 0.834, "volume": 24070.0}, {"date": "2026-08-21", "close": 0.8459, "volume": 4444.0}, {"date": "2026-08-24", "close": 0.83, "volume": 21986.0}, {"date": "2026-08-25", "close": 0.9447, "volume": 120189.0}, {"date": "2026-08-26", "close": 0.96, "volume": 124663.0}, {"date": "2026-08-27", "close": 1.12, "volume": 107024.0}, {"date": "2026-08-28", "close": 0.7695, "volume": 262980.0}, {"date": "2026-08-31", "close": 0.8011, "volume": 35899.0}, {"date": "2026-09-01", "close": 0.8804, "volume": 70803.0}, {"date": "2026-09-02", "close": 0.8105, "volume": 26555.0}, {"date": "2026-09-03", "close": 0.8, "volume": 15429.0}, {"date": "2026-09-04", "close": 0.7961, "volume": 31540.0}, {"date": "2026-09-08", "close": 0.7802, "volume": 7060.0}, {"date": "2026-09-09", "close": 0.785, "volume": 13906.0}, {"date": "2026-09-10", "close": 0.7415, "volume": 22931.0}, {"date": "2026-09-11", "close": 0.7728, "volume": 4906.0}, {"date": "2026-09-14", "close": 0.744, "volume": 25233.0}, {"date": "2026-09-15", "close": 0.744, "volume": 810.0}, {"date": "2026-09-16", "close": 0.7009, "volume": 24957.0}, {"date": "2026-09-17", "close": 0.663, "volume": 16868.0}, {"date": "2026-09-18", "close": 0.659, "volume": 26575.0}, {"date": "2026-09-21", "close": 0.61, "volume": 11962.0}, {"date": "2026-09-22", "close": 0.6111, "volume": 21406.0}], "refreshing": true}