{"ticker": "UAVS", "overview": {"cik": "8504", "ticker": "UAVS", "name": "AgEagle Aerial Systems Inc.", "industry": "Aircraft", "country": "United States", "sic": "3721", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030088", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029421", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029338", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029337", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028739", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028549", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038454", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-084624", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029395", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019852", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019846", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019398", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018891", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018762", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018584", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018582", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018278", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017961", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017959", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023812", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017229", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-08", "title": "Form DEFA14A", "accession": "0001493152-26-021968", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020764", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "UAVS", "has_prices": true, "as_of": "2026-10-08", "last": 0.8305, "prev_close": 0.8623, "change": -0.03179999999999994, "change_pct": -0.036878116664733784, "session_volume": 933826.0, "vwap_5": 0.8751002705465786, "vwap_20": 0.9529091470926752, "vwap_60": 0.9658484220636164, "vwap_250": 1.2901699605812695, "high_52w": 1.76, "low_52w": 0.6743, "avg_volume_20": 666403.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030088", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "William Gordon Irby", "who_key": "Irby William Gordon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 10250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012161/000143774926030088/0001437749-26-030088-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0001437749-26-029421", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "Alison Burgett", "who_key": "Burgett Alison", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36197.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CFO files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068585/000143774926029421/0001437749-26-029421-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001437749-26-029337", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "Brent Pope", "who_key": "Pope Brent", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2882.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "C-suite exec files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059291/000143774926029337/0001437749-26-029337-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001437749-26-029338", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "William Gordon Irby", "who_key": "Irby William Gordon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6885.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012161/000143774926029338/0001437749-26-029338-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001437749-26-028739", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "Grant A. Begley", "who_key": "Begley Grant A", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670492/000143774926028739/0001437749-26-028739-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001437749-26-028740", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "L. B. Day", "who_key": "DAY L B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "Director files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181929/000143774926028740/0001437749-26-028740-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001437749-26-028549", "src": "INSIDERS", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "William Gordon Irby", "who_key": "Irby William Gordon", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17684.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "CEO files routine paperwork on UAVS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012161/000143774926028549/0001437749-26-028549-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0001213900-26-084624", "src": "13DG", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "ALPHA CAPITAL ANSTALT moves to a 8.68% passive stake in UAVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-084624-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-084624", "src": "13DG", "ticker": "UAVS", "cik": "8504", "company": "AgEagle Aerial Systems Inc.", "company_raw": "AgEagle Aerial Systems Inc.", "who": "Alpha Capital Anstalt", "who_key": "ALPHA CAPITAL ANSTALT", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "United States", "headline": "ALPHA CAPITAL ANSTALT moves to a 8.68% passive stake in UAVS", "source_url": "https://www.sec.gov/Archives/edgar/data/1140358/0001213900-26-084624-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AgEagle Aerial Systems, Inc. Common Stock", "new_value": "AgEagle Aerial Systems Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008504", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008504", "applied": 1, "detected_at": "2026-10-28T09:29:06.895796"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001437749-26-030088", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029421", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029338", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029337", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028740", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001437749-26-028739", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028549", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001493152-26-038454", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028026", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-084624", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029395", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019852", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001437749-26-019846", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001437749-26-019398", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018891", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018762", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018584", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001437749-26-018582", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001437749-26-018278", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017961", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001437749-26-017959", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023812", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017229", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-08", "title": "Form DEFA14A", "accession": "0001493152-26-021968", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020764", "price_sensitive": false}], "performance": {"ticker": "UAVS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 9050.0, "volume": 5.0}, {"date": "2016-10-11", "close": 8890.0, "volume": 2.0}, {"date": "2016-10-12", "close": 8252.5, "volume": 3.0}, {"date": "2016-10-13", "close": 8125.0, "volume": 2.0}, {"date": "2016-10-14", "close": 8025.0, "volume": 3.0}, {"date": "2016-10-17", "close": 7527.5, "volume": 2.0}, {"date": "2016-10-18", "close": 7550.0, "volume": 3.0}, {"date": "2016-10-19", "close": 8192.5, "volume": 24.0}, {"date": "2016-10-20", "close": 8125.0, "volume": 4.0}, {"date": "2016-10-21", "close": 8000.0, "volume": 1.0}, {"date": "2016-10-24", "close": 7735.0, "volume": 3.0}, {"date": "2016-10-25", "close": 7500.0, "volume": 2.0}, {"date": "2016-10-26", "close": 7550.0, "volume": 7.0}, {"date": "2016-10-27", "close": 7700.0, "volume": 29.0}, {"date": "2016-10-28", "close": 7000.0, "volume": 6.0}, {"date": "2016-10-31", "close": 6822.5, "volume": 1.0}, {"date": "2016-11-01", "close": 6625.0, "volume": 1.0}, {"date": "2016-11-02", "close": 6997.5, "volume": 4.0}, {"date": "2016-11-03", "close": 6625.0, "volume": 1.0}, {"date": "2016-11-04", "close": 7000.0, "volume": 4.0}, {"date": "2016-11-07", "close": 6735.0, "volume": 2.0}, {"date": "2016-11-08", "close": 6400.0, "volume": 2.0}, {"date": "2016-11-09", "close": 6500.0, "volume": 3.0}, {"date": "2016-11-10", "close": 7010.0, "volume": 6.0}, {"date": "2016-11-11", "close": 7000.0, "volume": 1.0}, {"date": "2016-11-14", "close": 6392.5, "volume": 2.0}, {"date": "2016-11-15", "close": 6545.0, "volume": 19.0}, {"date": "2016-11-16", "close": 7075.0, "volume": 6.0}, {"date": "2016-11-17", "close": 7875.0, "volume": 31.0}, {"date": "2016-11-18", "close": 7595.0, "volume": 3.0}, {"date": "2016-11-21", "close": 8550.0, "volume": 8.0}, {"date": "2016-11-22", "close": 8100.0, "volume": 4.0}, {"date": "2016-11-23", "close": 8002.5, "volume": 1.0}, {"date": "2016-11-25", "close": 7500.0, "volume": 1.0}, {"date": "2016-11-28", "close": 7622.5, "volume": 2.0}, {"date": "2016-11-29", "close": 7000.0, "volume": 2.0}, {"date": "2016-11-30", "close": 8487.5, "volume": 21.0}, {"date": "2016-12-01", "close": 7975.0, "volume": 20.0}, {"date": "2016-12-02", "close": 7500.0, "volume": 6.0}, {"date": "2016-12-05", "close": 7750.0, "volume": 4.0}, {"date": "2016-12-06", "close": 7500.0, "volume": 2.0}, {"date": "2016-12-07", "close": 7337.5, "volume": 2.0}, {"date": "2016-12-08", "close": 7500.0, "volume": 3.0}, {"date": "2016-12-09", "close": 8425.0, "volume": 8.0}, {"date": "2016-12-12", "close": 9975.0, "volume": 40.0}, {"date": "2016-12-13", "close": 8525.0, "volume": 17.0}, {"date": "2016-12-14", "close": 9137.5, "volume": 6.0}, {"date": "2016-12-15", "close": 8725.0, "volume": 3.0}, {"date": "2016-12-16", "close": 9007.5, "volume": 1.0}, {"date": "2016-12-19", "close": 9250.0, "volume": 2.0}, {"date": "2016-12-20", "close": 8750.0, "volume": 2.0}, {"date": "2016-12-21", "close": 8375.0, "volume": 3.0}, {"date": "2016-12-22", "close": 8475.0, "volume": null}, {"date": "2016-12-23", "close": 8500.0, "volume": 1.0}, {"date": "2016-12-27", "close": 7750.0, "volume": 3.0}, {"date": "2016-12-28", "close": 7550.0, "volume": 1.0}, {"date": "2016-12-29", "close": 7500.0, "volume": 3.0}, {"date": "2016-12-30", "close": 7250.0, "volume": 1.0}, {"date": "2017-01-03", "close": 7872.5, "volume": 1.0}, {"date": "2017-01-04", "close": 7570.0, "volume": 1.0}, {"date": "2017-01-05", "close": 7250.0, "volume": 2.0}, {"date": "2017-01-06", "close": 7750.0, "volume": 1.0}, {"date": "2017-01-09", "close": 7625.0, "volume": 1.0}, {"date": "2017-01-10", "close": 7372.5, "volume": 2.0}, {"date": "2017-01-11", "close": 7750.0, "volume": 2.0}, {"date": "2017-01-12", "close": 8017.5, "volume": 18.0}, {"date": "2017-01-13", "close": 7750.0, "volume": 4.0}, {"date": "2017-01-17", "close": 7750.0, "volume": 2.0}, {"date": "2017-01-18", "close": 7875.0, "volume": 2.0}, {"date": "2017-01-19", "close": 8500.0, "volume": 4.0}, {"date": "2017-01-20", "close": 12250.0, "volume": 60.0}, {"date": "2017-01-23", "close": 11250.0, "volume": 18.0}, {"date": "2017-01-24", "close": 11250.0, "volume": 7.0}, {"date": "2017-01-25", "close": 12005.0, "volume": 5.0}, {"date": "2017-01-26", "close": 14250.0, "volume": 19.0}, {"date": "2017-01-27", "close": 16500.0, "volume": 29.0}, {"date": "2017-01-30", "close": 19250.0, "volume": 43.0}, {"date": "2017-01-31", "close": 16210.0, "volume": 25.0}, {"date": "2017-02-01", "close": 13500.0, "volume": 13.0}, {"date": "2017-02-02", "close": 13775.0, "volume": 9.0}, {"date": "2017-02-03", "close": 13750.0, "volume": 4.0}, {"date": "2017-02-06", "close": 13250.0, "volume": 5.0}, {"date": "2017-02-07", "close": 12825.0, "volume": 4.0}, {"date": "2017-02-08", "close": 12557.5, "volume": 4.0}, {"date": "2017-02-09", "close": 12500.0, "volume": 5.0}, {"date": "2017-02-10", "close": 11800.0, "volume": 10.0}, {"date": "2017-02-13", "close": 12000.0, "volume": 6.0}, {"date": "2017-02-14", "close": 11300.0, "volume": 2.0}, {"date": "2017-02-15", "close": 10535.0, "volume": 5.0}, {"date": "2017-02-16", "close": 10300.0, "volume": 7.0}, {"date": "2017-02-17", "close": 11542.5, "volume": 9.0}, {"date": "2017-02-21", "close": 12000.0, "volume": 11.0}, {"date": "2017-02-22", "close": 11042.5, "volume": 6.0}, {"date": "2017-02-23", "close": 10502.5, "volume": 3.0}, {"date": "2017-02-24", "close": 10777.5, "volume": 2.0}, {"date": "2017-02-27", "close": 10300.0, "volume": 7.0}, {"date": "2017-02-28", "close": 9250.0, "volume": 4.0}, {"date": "2017-03-01", "close": 9005.0, "volume": 3.0}, {"date": "2017-03-02", "close": 9390.0, "volume": 3.0}, {"date": "2017-03-03", "close": 10000.0, "volume": 2.0}, {"date": "2017-03-06", "close": 9700.0, "volume": 2.0}, {"date": "2017-03-07", "close": 8750.0, "volume": 5.0}, {"date": "2017-03-08", "close": 9500.0, "volume": 3.0}, {"date": "2017-03-09", "close": 9000.0, "volume": 3.0}, {"date": "2017-03-10", "close": 9250.0, "volume": 1.0}, {"date": "2017-03-13", "close": 9252.5, "volume": 2.0}, {"date": "2017-03-14", "close": 9212.5, "volume": 1.0}, {"date": "2017-03-15", "close": 9157.5, "volume": 1.0}, {"date": "2017-03-16", "close": 8002.5, "volume": 5.0}, {"date": "2017-03-17", "close": 8997.5, "volume": 2.0}, {"date": "2017-03-20", "close": 9495.0, "volume": 2.0}, {"date": "2017-03-21", "close": 9250.0, "volume": 1.0}, {"date": "2017-03-22", "close": 8867.5, "volume": 1.0}, {"date": "2017-03-23", "close": 8427.5, "volume": 2.0}, {"date": "2017-03-24", "close": 8510.0, "volume": 1.0}, {"date": "2017-03-27", "close": 8650.0, "volume": 2.0}, {"date": "2017-03-28", "close": 8270.0, "volume": 2.0}, {"date": "2017-03-29", "close": 9002.5, "volume": 12.0}, {"date": "2017-03-30", "close": 9250.0, "volume": 6.0}, {"date": "2017-03-31", "close": 9000.0, "volume": 2.0}, {"date": "2017-04-03", "close": 8775.0, "volume": 1.0}, {"date": "2017-04-04", "close": 8875.0, "volume": 2.0}, {"date": "2017-04-05", "close": 9340.0, "volume": 23.0}, {"date": "2017-04-06", "close": 9250.0, "volume": 3.0}, {"date": "2017-04-07", "close": 9617.5, "volume": 17.0}, {"date": "2017-04-10", "close": 16000.0, "volume": 181.0}, {"date": "2017-04-11", "close": 13750.0, "volume": 38.0}, {"date": "2017-04-12", "close": 11750.0, "volume": 9.0}, {"date": "2017-04-13", "close": 12500.0, "volume": 8.0}, {"date": "2017-04-17", "close": 10750.0, "volume": 9.0}, {"date": "2017-04-18", "close": 10250.0, "volume": 3.0}, {"date": "2017-04-19", "close": 10630.0, "volume": 1.0}, {"date": "2017-04-20", "close": 11200.0, "volume": 3.0}, {"date": "2017-04-21", "close": 10500.0, "volume": 4.0}, {"date": "2017-04-24", "close": 10505.0, "volume": 3.0}, {"date": "2017-04-25", "close": 10750.0, "volume": 2.0}, {"date": "2017-04-26", "close": 11780.0, "volume": 5.0}, {"date": "2017-04-27", "close": 12712.5, "volume": 7.0}, {"date": "2017-04-28", "close": 12300.0, "volume": 48.0}, {"date": "2017-05-01", "close": 11500.0, "volume": 17.0}, {"date": "2017-05-02", "close": 10500.0, "volume": 12.0}, {"date": "2017-05-03", "close": 10000.0, "volume": 8.0}, {"date": "2017-05-04", "close": 9225.0, "volume": 9.0}, {"date": "2017-05-05", "close": 9500.0, "volume": 6.0}, {"date": "2017-05-08", "close": 8655.0, "volume": 6.0}, {"date": "2017-05-09", "close": 7687.5, "volume": 12.0}, {"date": "2017-05-10", "close": 8125.0, "volume": 41.0}, {"date": "2017-05-11", "close": 7840.0, "volume": 14.0}, {"date": "2017-05-12", "close": 7742.5, "volume": 5.0}, {"date": "2017-05-15", "close": 7992.5, "volume": 16.0}, {"date": "2017-05-16", "close": 7350.0, "volume": 14.0}, {"date": "2017-05-17", "close": 7000.0, "volume": 6.0}, {"date": "2017-05-18", "close": 7250.0, "volume": 5.0}, {"date": "2017-05-19", "close": 7250.0, "volume": 11.0}, {"date": "2017-05-22", "close": 7750.0, "volume": 10.0}, {"date": "2017-05-23", "close": 7487.5, "volume": 6.0}, {"date": "2017-05-24", "close": 8125.0, "volume": 4.0}, {"date": "2017-05-25", "close": 7170.0, "volume": 9.0}, {"date": "2017-05-26", "close": 7325.0, "volume": 4.0}, {"date": "2017-05-30", "close": 6697.5, "volume": 9.0}, {"date": "2017-05-31", "close": 6385.0, "volume": 8.0}, {"date": "2017-06-01", "close": 6497.5, "volume": 9.0}, {"date": "2017-06-02", "close": 7000.0, "volume": 9.0}, {"date": "2017-06-05", "close": 6150.0, "volume": 14.0}, {"date": "2017-06-06", "close": 6445.0, "volume": 7.0}, {"date": "2017-06-07", "close": 6125.0, "volume": 5.0}, {"date": "2017-06-08", "close": 7095.0, "volume": 150.0}, {"date": "2017-06-09", "close": 6875.0, "volume": 20.0}, {"date": "2017-06-12", "close": 7250.0, "volume": 10.0}, {"date": "2017-06-13", "close": 7000.0, "volume": 9.0}, {"date": "2017-06-14", "close": 6747.5, "volume": 13.0}, {"date": "2017-06-15", "close": 6957.5, "volume": 6.0}, {"date": "2017-06-16", "close": 8000.0, "volume": 4.0}, {"date": "2017-06-19", "close": 7000.0, "volume": 9.0}, {"date": "2017-06-20", "close": 6507.5, "volume": 8.0}, {"date": "2017-06-21", "close": 6965.0, "volume": 12.0}, {"date": "2017-06-22", "close": 7375.0, "volume": 76.0}, {"date": "2017-06-23", "close": 7037.5, "volume": 15.0}, {"date": "2017-06-26", "close": 7005.0, "volume": 6.0}, {"date": "2017-06-27", "close": 7000.0, "volume": 14.0}, {"date": "2017-06-28", "close": 7250.0, "volume": 7.0}, {"date": "2017-06-29", "close": 7875.0, "volume": 33.0}, {"date": "2017-06-30", "close": 8000.0, "volume": 19.0}, {"date": "2017-07-03", "close": 7500.0, "volume": 7.0}, {"date": "2017-07-05", "close": 7125.0, "volume": 6.0}, {"date": "2017-07-06", "close": 7252.5, "volume": 6.0}, {"date": "2017-07-07", "close": 7500.0, "volume": 7.0}, {"date": "2017-07-10", "close": 8000.0, "volume": 54.0}, {"date": "2017-07-11", "close": 7480.0, "volume": 37.0}, {"date": "2017-07-12", "close": 7125.0, "volume": 14.0}, {"date": "2017-07-13", "close": 7375.0, "volume": 34.0}, {"date": "2017-07-14", "close": 7612.5, "volume": 9.0}, {"date": "2017-07-17", "close": 9500.0, "volume": 96.0}, {"date": "2017-07-18", "close": 8325.0, "volume": 101.0}, {"date": "2017-07-19", "close": 8677.5, "volume": 26.0}, {"date": "2017-07-20", "close": 8200.0, "volume": 14.0}, {"date": "2017-07-21", "close": 8070.0, "volume": 14.0}, {"date": "2017-07-24", "close": 7777.5, "volume": 5.0}, {"date": "2017-07-25", "close": 7757.5, "volume": 10.0}, {"date": "2017-07-26", "close": 8197.5, "volume": 11.0}, {"date": "2017-07-27", "close": 7947.5, "volume": 7.0}, {"date": "2017-07-28", "close": 8140.0, "volume": 8.0}, {"date": "2017-07-31", "close": 7777.5, "volume": 6.0}, {"date": "2017-08-01", "close": 7750.0, "volume": 6.0}, {"date": "2017-08-02", "close": 7857.5, "volume": 5.0}, {"date": "2017-08-03", "close": 7675.0, "volume": 5.0}, {"date": "2017-08-04", "close": 7775.0, "volume": 5.0}, {"date": "2017-08-07", "close": 7775.0, "volume": 6.0}, {"date": "2017-08-08", "close": 7850.0, "volume": 6.0}, {"date": "2017-08-09", "close": 7625.0, "volume": 4.0}, {"date": "2017-08-10", "close": 7950.0, "volume": 5.0}, {"date": "2017-08-11", "close": 7715.0, "volume": 5.0}, {"date": "2017-08-14", "close": 7787.5, "volume": 3.0}, {"date": "2017-08-15", "close": 7492.5, "volume": 8.0}, {"date": "2017-08-16", "close": 7367.5, "volume": 4.0}, {"date": "2017-08-17", "close": 7415.0, "volume": 6.0}, {"date": "2017-08-18", "close": 7625.0, "volume": 5.0}, {"date": "2017-08-21", "close": 7250.0, "volume": 12.0}, {"date": "2017-08-22", "close": 7250.0, "volume": 9.0}, {"date": "2017-08-23", "close": 7060.0, "volume": 6.0}, {"date": "2017-08-24", "close": 7150.0, "volume": 5.0}, {"date": "2017-08-25", "close": 7087.5, "volume": 5.0}, {"date": "2017-08-28", "close": 7145.0, "volume": 4.0}, {"date": "2017-08-29", "close": 7197.5, "volume": 5.0}, {"date": "2017-08-30", "close": 7232.5, "volume": 6.0}, {"date": "2017-08-31", "close": 7475.0, "volume": 10.0}, {"date": "2017-09-01", "close": 7550.0, "volume": 7.0}, {"date": "2017-09-05", "close": 7505.0, "volume": 8.0}, {"date": "2017-09-06", "close": 8000.0, "volume": 5.0}, {"date": "2017-09-07", "close": 7625.0, "volume": 4.0}, {"date": "2017-09-08", "close": 7410.0, "volume": 5.0}, {"date": "2017-09-11", "close": 7612.5, "volume": 4.0}, {"date": "2017-09-12", "close": 7500.0, "volume": 3.0}, {"date": "2017-09-13", "close": 7875.0, "volume": 5.0}, {"date": "2017-09-14", "close": 7745.0, "volume": 8.0}, {"date": "2017-09-15", "close": 7250.0, "volume": 2.0}, {"date": "2017-09-18", "close": 7400.0, "volume": 7.0}, {"date": "2017-09-19", "close": 7462.5, "volume": 3.0}, {"date": "2017-09-20", "close": 7547.5, "volume": 3.0}, {"date": "2017-09-21", "close": 7601.35, "volume": 119.0}, {"date": "2017-09-22", "close": 7500.0, "volume": 24.0}, {"date": "2017-09-25", "close": 7625.0, "volume": 9.0}, {"date": "2017-09-26", "close": 7750.0, "volume": 7.0}, {"date": "2017-09-27", "close": 7557.5, "volume": 5.0}, {"date": "2017-09-28", "close": 7750.0, "volume": 4.0}, {"date": "2017-09-29", "close": 7530.0, "volume": 3.0}, {"date": "2017-10-02", "close": 7415.0, "volume": 7.0}, {"date": "2017-10-03", "close": 7250.0, "volume": 5.0}, {"date": "2017-10-04", "close": 7192.5, "volume": 5.0}, {"date": "2017-10-05", "close": 7250.0, "volume": 2.0}, {"date": "2017-10-06", "close": 7175.0, "volume": 3.0}, {"date": "2017-10-09", "close": 7075.0, "volume": 4.0}, {"date": "2017-10-10", "close": 7000.0, "volume": 4.0}, {"date": "2017-10-11", "close": 7002.5, "volume": 4.0}, {"date": "2017-10-12", "close": 6875.0, "volume": 3.0}, {"date": "2017-10-13", "close": 6687.5, "volume": 6.0}, {"date": "2017-10-16", "close": 6750.25, "volume": 2.0}, {"date": "2017-10-17", "close": 6750.0, "volume": 3.0}, {"date": "2017-10-18", "close": 6537.5, "volume": 2.0}, {"date": "2017-10-19", "close": 6775.0, "volume": 1.0}, {"date": "2017-10-20", "close": 9750.0, "volume": 1054.0}, {"date": "2017-10-23", "close": 8000.0, "volume": 126.0}, {"date": "2017-10-24", "close": 7600.0, "volume": 45.0}, {"date": "2017-10-25", "close": 6877.5, "volume": 54.0}, {"date": "2017-10-26", "close": 7062.5, "volume": 40.0}, {"date": "2017-10-27", "close": 6750.0, "volume": 25.0}, {"date": "2017-10-30", "close": 6850.0, "volume": 41.0}, {"date": "2017-10-31", "close": 6795.0, "volume": 18.0}, {"date": "2017-11-01", "close": 6610.0, "volume": 14.0}, {"date": "2017-11-02", "close": 7000.0, "volume": 59.0}, {"date": "2017-11-03", "close": 7000.0, "volume": 17.0}, {"date": "2017-11-06", "close": 8500.0, "volume": 195.0}, {"date": "2017-11-07", "close": 8000.0, "volume": 316.0}, {"date": "2017-11-08", "close": 7000.0, "volume": 117.0}, {"date": "2017-11-09", "close": 7222.5, "volume": 61.0}, {"date": "2017-11-10", "close": 7995.0, "volume": 133.0}, {"date": "2017-11-13", "close": 7390.0, "volume": 58.0}, {"date": "2017-11-14", "close": 7632.5, "volume": 29.0}, {"date": "2017-11-15", "close": 7500.0, "volume": 40.0}, {"date": "2017-11-16", "close": 7600.0, "volume": 31.0}, {"date": "2017-11-17", "close": 7492.5, "volume": 22.0}, {"date": "2017-11-20", "close": 7130.0, "volume": 27.0}, {"date": "2017-11-21", "close": 7000.0, "volume": 48.0}, {"date": "2017-11-22", "close": 6802.5, "volume": 34.0}, {"date": "2017-11-24", "close": 6810.0, "volume": 13.0}, {"date": "2017-11-27", "close": 6537.5, "volume": 45.0}, {"date": "2017-11-28", "close": 6675.0, "volume": 40.0}, {"date": "2017-11-29", "close": 6520.0, "volume": 16.0}, {"date": "2017-11-30", "close": 6862.5, "volume": 81.0}, {"date": "2017-12-01", "close": 6750.0, "volume": 39.0}, {"date": "2017-12-04", "close": 6525.0, "volume": 20.0}, {"date": "2017-12-05", "close": 6302.5, "volume": 17.0}, {"date": "2017-12-06", "close": 6000.0, "volume": 32.0}, {"date": "2017-12-07", "close": 5875.0, "volume": 12.0}, {"date": "2017-12-08", "close": 6637.5, "volume": 58.0}, {"date": "2017-12-11", "close": 6250.0, "volume": 15.0}, {"date": "2017-12-12", "close": 6012.5, "volume": 19.0}, {"date": "2017-12-13", "close": 5945.0, "volume": 11.0}, {"date": "2017-12-14", "close": 5925.0, "volume": 24.0}, {"date": "2017-12-15", "close": 5777.5, "volume": 9.0}, {"date": "2017-12-18", "close": 5862.5, "volume": 10.0}, {"date": "2017-12-19", "close": 5862.5, "volume": 9.0}, {"date": "2017-12-20", "close": 5600.0, "volume": 21.0}, {"date": "2017-12-21", "close": 5692.5, "volume": 24.0}, {"date": "2017-12-22", "close": 5817.5, "volume": 9.0}, {"date": "2017-12-26", "close": 5625.0, "volume": 22.0}, {"date": "2017-12-27", "close": 5625.0, "volume": 28.0}, {"date": "2017-12-28", "close": 5677.5, "volume": 43.0}, {"date": "2017-12-29", "close": 5500.0, "volume": 26.0}, {"date": "2018-01-02", "close": 5425.0, "volume": 18.0}, {"date": "2018-01-03", "close": 6500.0, "volume": 182.0}, {"date": "2018-01-04", "close": 5575.25, "volume": 83.0}, {"date": "2018-01-05", "close": 5410.0, "volume": 61.0}, {"date": "2018-01-08", "close": 5350.0, "volume": 47.0}, {"date": "2018-01-09", "close": 5475.0, "volume": 152.0}, {"date": "2018-01-10", "close": 5725.0, "volume": 63.0}, {"date": "2018-01-11", "close": 5437.5, "volume": 90.0}, {"date": "2018-01-12", "close": 5350.0, "volume": 24.0}, {"date": "2018-01-16", "close": 5250.0, "volume": 59.0}, {"date": "2018-01-17", "close": 5050.0, "volume": 97.0}, {"date": "2018-01-18", "close": 4837.5, "volume": 43.0}, {"date": "2018-01-19", "close": 4875.25, "volume": 56.0}, {"date": "2018-01-22", "close": 5000.0, "volume": 29.0}, {"date": "2018-01-23", "close": 5032.5, "volume": 94.0}, {"date": "2018-01-24", "close": 5097.5, "volume": 21.0}, {"date": "2018-01-25", "close": 5175.0, "volume": 66.0}, {"date": "2018-01-26", "close": 5105.0, "volume": 39.0}, {"date": "2018-01-29", "close": 5037.5, "volume": 27.0}, {"date": "2018-01-30", "close": 4875.0, "volume": 59.0}, {"date": "2018-01-31", "close": 4832.5, "volume": 21.0}, {"date": "2018-02-01", "close": 4825.0, "volume": 50.0}, {"date": "2018-02-02", "close": 4750.0, "volume": 22.0}, {"date": "2018-02-05", "close": 4762.5, "volume": 60.0}, {"date": "2018-02-06", "close": 4460.0, "volume": 34.0}, {"date": "2018-02-07", "close": 4477.5, "volume": 17.0}, {"date": "2018-02-08", "close": 4377.5, "volume": 18.0}, {"date": "2018-02-09", "close": 3952.5, "volume": 56.0}, {"date": "2018-02-12", "close": 4000.0, "volume": 42.0}, {"date": "2018-02-13", "close": 4040.0, "volume": 14.0}, {"date": "2018-02-14", "close": 4000.0, "volume": 15.0}, {"date": "2018-02-15", "close": 4032.5, "volume": 51.0}, {"date": "2018-02-16", "close": 4300.0, "volume": 34.0}, {"date": "2018-02-20", "close": 4200.0, "volume": 22.0}, {"date": "2018-02-21", "close": 4100.0, "volume": 15.0}, {"date": "2018-02-22", "close": 4157.5, "volume": 13.0}, {"date": "2018-02-23", "close": 4107.5, "volume": 10.0}, {"date": "2018-02-26", "close": 4042.5, "volume": 18.0}, {"date": "2018-02-27", "close": 3790.0, "volume": 18.0}, {"date": "2018-02-28", "close": 4075.0, "volume": 31.0}, {"date": "2018-03-01", "close": 3855.0, "volume": 12.0}, {"date": "2018-03-02", "close": 3925.0, "volume": 17.0}, {"date": "2018-03-05", "close": 3887.5, "volume": 14.0}, {"date": "2018-03-06", "close": 3687.5, "volume": 22.0}, {"date": "2018-03-07", "close": 3720.0, "volume": 13.0}, {"date": "2018-03-08", "close": 3950.0, "volume": 85.0}, {"date": "2018-03-09", "close": 4675.0, "volume": 161.0}, {"date": "2018-03-12", "close": 5745.0, "volume": 298.0}, {"date": "2018-03-13", "close": 5123.65, "volume": 140.0}, {"date": "2018-03-14", "close": 5092.5, "volume": 63.0}, {"date": "2018-03-15", "close": 4855.0, "volume": 38.0}, {"date": "2018-03-16", "close": 4862.5, "volume": 40.0}, {"date": "2018-03-19", "close": 7275.0, "volume": 1624.0}, {"date": "2018-03-20", "close": 9000.0, "volume": 1963.0}, {"date": "2018-03-21", "close": 7575.0, "volume": 596.0}, {"date": "2018-03-22", "close": 5207.5, "volume": 384.0}, {"date": "2018-03-23", "close": 4287.5, "volume": 305.0}, {"date": "2018-03-26", "close": 5127.5, "volume": 400.0}, {"date": "2018-03-27", "close": 6330.0, "volume": 59.0}, {"date": "2018-03-28", "close": 5469.9, "volume": 468.0}, {"date": "2018-03-29", "close": 4330.0, "volume": 289.0}, {"date": "2018-04-02", "close": 4726.4, "volume": 320.0}, {"date": "2018-04-03", "close": 4750.0, "volume": 251.0}, {"date": "2018-04-04", "close": 4960.0, "volume": 352.0}, {"date": "2018-04-05", "close": 5190.0, "volume": 156.0}, {"date": "2018-04-06", "close": 4960.0, "volume": 235.0}, {"date": "2018-04-09", "close": 4500.0, "volume": 206.0}, {"date": "2018-04-10", "close": 4090.0, "volume": 262.0}, {"date": "2018-04-11", "close": 4330.0, "volume": 358.0}, {"date": "2018-04-12", "close": 4700.0, "volume": 342.0}, {"date": "2018-04-13", "close": 4490.0, "volume": 312.0}, {"date": "2018-04-16", "close": 4070.0, "volume": 168.0}, {"date": "2018-04-17", "close": 4310.0, "volume": 410.0}, {"date": "2018-04-18", "close": 4450.0, "volume": 324.0}, {"date": "2018-04-19", "close": 4350.0, "volume": 207.0}, {"date": "2018-04-20", "close": 4000.0, "volume": 213.0}, {"date": "2018-04-23", "close": 3690.0, "volume": 256.0}, {"date": "2018-04-24", "close": 3440.0, "volume": 616.0}, {"date": "2018-04-25", "close": 3640.0, "volume": 3229.0}, {"date": "2018-04-26", "close": 2680.0, "volume": 882.0}, {"date": "2018-04-27", "close": 2360.0, "volume": 508.0}, {"date": "2018-04-30", "close": 2150.0, "volume": 576.0}, {"date": "2018-05-01", "close": 2110.0, "volume": 559.0}, {"date": "2018-05-02", "close": 2010.0, "volume": 205.0}, {"date": "2018-05-03", "close": 1840.0, "volume": 382.0}, {"date": "2018-05-04", "close": 2040.0, "volume": 854.0}, {"date": "2018-05-07", "close": 1970.0, "volume": 396.0}, {"date": "2018-05-08", "close": 1950.0, "volume": 183.0}, {"date": "2018-05-09", "close": 2130.0, "volume": 881.0}, {"date": "2018-05-10", "close": 2100.0, "volume": 213.0}, {"date": "2018-05-11", "close": 1990.0, "volume": 182.0}, {"date": "2018-05-14", "close": 2042.9, "volume": 307.0}, {"date": "2018-05-15", "close": 2020.0, "volume": 758.0}, {"date": "2018-05-16", "close": 1990.0, "volume": 117.0}, {"date": "2018-05-17", "close": 2110.0, "volume": 340.0}, {"date": "2018-05-18", "close": 2450.0, "volume": 1050.0}, {"date": "2018-05-21", "close": 2930.0, "volume": 3909.0}, {"date": "2018-05-22", "close": 2540.0, "volume": 745.0}, {"date": "2018-05-23", "close": 2550.0, "volume": 240.0}, {"date": "2018-05-24", "close": 2270.0, "volume": 168.0}, {"date": "2018-05-25", "close": 2260.0, "volume": 186.0}, {"date": "2018-05-29", "close": 2330.0, "volume": 200.0}, {"date": "2018-05-30", "close": 2330.0, "volume": 126.0}, {"date": "2018-05-31", "close": 2330.0, "volume": 180.0}, {"date": "2018-06-01", "close": 2330.0, "volume": 111.0}, {"date": "2018-06-04", "close": 2370.0, "volume": 232.0}, {"date": "2018-06-05", "close": 2220.0, "volume": 133.0}, {"date": "2018-06-06", "close": 2220.0, "volume": 195.0}, {"date": "2018-06-07", "close": 2190.0, "volume": 158.0}, {"date": "2018-06-08", "close": 2290.0, "volume": 99.0}, {"date": "2018-06-11", "close": 2179.9, "volume": 83.0}, {"date": "2018-06-12", "close": 2200.0, "volume": 74.0}, {"date": "2018-06-13", "close": 2140.0, "volume": 56.0}, {"date": "2018-06-14", "close": 2184.2, "volume": 45.0}, {"date": "2018-06-15", "close": 2180.0, "volume": 131.0}, {"date": "2018-06-18", "close": 2080.0, "volume": 169.0}, {"date": "2018-06-19", "close": 2060.0, "volume": 54.0}, {"date": "2018-06-20", "close": 2005.0, "volume": 90.0}, {"date": "2018-06-21", "close": 1959.0, "volume": 66.0}, {"date": "2018-06-22", "close": 2126.3, "volume": 115.0}, {"date": "2018-06-25", "close": 2050.0, "volume": 28.0}, {"date": "2018-06-26", "close": 2040.0, "volume": 77.0}, {"date": "2018-06-27", "close": 1980.0, "volume": 793.0}, {"date": "2018-06-28", "close": 1839.9, "volume": 192.0}, {"date": "2018-06-29", "close": 1820.0, "volume": 123.0}, {"date": "2018-07-02", "close": 1711.0, "volume": 193.0}, {"date": "2018-07-03", "close": 1650.1, "volume": 72.0}, {"date": "2018-07-05", "close": 1770.0, "volume": 438.0}, {"date": "2018-07-06", "close": 1710.0, "volume": 141.0}, {"date": "2018-07-09", "close": 1770.0, "volume": 219.0}, {"date": "2018-07-10", "close": 1740.0, "volume": 62.0}, {"date": "2018-07-11", "close": 1809.9, "volume": 83.0}, {"date": "2018-07-12", "close": 1850.0, "volume": 133.0}, {"date": "2018-07-13", "close": 1879.0, "volume": 91.0}, {"date": "2018-07-16", "close": 1750.0, "volume": 96.0}, {"date": "2018-07-17", "close": 1839.0, "volume": 122.0}, {"date": "2018-07-18", "close": 1859.0, "volume": 49.0}, {"date": "2018-07-19", "close": 1870.0, "volume": 51.0}, {"date": "2018-07-20", "close": 1810.1, "volume": 326.0}, {"date": "2018-07-23", "close": 1840.0, "volume": 68.0}, {"date": "2018-07-24", "close": 2119.0, "volume": 719.0}, {"date": "2018-07-25", "close": 1820.0, "volume": 219.0}, {"date": "2018-07-26", "close": 1810.0, "volume": 72.0}, {"date": "2018-07-27", "close": 1790.0, "volume": 58.0}, {"date": "2018-07-30", "close": 1730.0, "volume": 97.0}, {"date": "2018-07-31", "close": 1809.9, "volume": 766.0}, {"date": "2018-08-01", "close": 1760.0, "volume": 72.0}, {"date": "2018-08-02", "close": 1650.0, "volume": 102.0}, {"date": "2018-08-03", "close": 1650.0, "volume": 63.0}, {"date": "2018-08-06", "close": 1710.0, "volume": 42.0}, {"date": "2018-08-07", "close": 1750.0, "volume": 43.0}, {"date": "2018-08-08", "close": 1670.0, "volume": 244.0}, {"date": "2018-08-09", "close": 1730.0, "volume": 61.0}, {"date": "2018-08-10", "close": 1720.0, "volume": 41.0}, {"date": "2018-08-13", "close": 1720.0, "volume": 21.0}, {"date": "2018-08-14", "close": 1740.0, "volume": 15.0}, {"date": "2018-08-15", "close": 1800.0, "volume": 161.0}, {"date": "2018-08-16", "close": 1870.0, "volume": 139.0}, {"date": "2018-08-17", "close": 1900.0, "volume": 52.0}, {"date": "2018-08-20", "close": 1720.0, "volume": 79.0}, {"date": "2018-08-21", "close": 1800.0, "volume": 38.0}, {"date": "2018-08-22", "close": 1790.0, "volume": 43.0}, {"date": "2018-08-23", "close": 1810.1, "volume": 25.0}, {"date": "2018-08-24", "close": 1850.0, "volume": 47.0}, {"date": "2018-08-27", "close": 1920.0, "volume": 75.0}, {"date": "2018-08-28", "close": 2070.0, "volume": 360.0}, {"date": "2018-08-29", "close": 2220.0, "volume": 479.0}, {"date": "2018-08-30", "close": 1990.0, "volume": 252.0}, {"date": "2018-08-31", "close": 2060.0, "volume": 107.0}, {"date": "2018-09-04", "close": 2070.0, "volume": 85.0}, {"date": "2018-09-05", "close": 2050.0, "volume": 66.0}, {"date": "2018-09-06", "close": 1940.0, "volume": 123.0}, {"date": "2018-09-07", "close": 1820.0, "volume": 75.0}, {"date": "2018-09-10", "close": 1770.0, "volume": 23.0}, {"date": "2018-09-11", "close": 1800.0, "volume": 72.0}, {"date": "2018-09-12", "close": 1780.0, "volume": 36.0}, {"date": "2018-09-13", "close": 1771.8, "volume": 21.0}, {"date": "2018-09-14", "close": 1770.0, "volume": 27.0}, {"date": "2018-09-17", "close": 1754.0, "volume": 27.0}, {"date": "2018-09-18", "close": 1690.0, "volume": 84.0}, {"date": "2018-09-19", "close": 1700.9, "volume": 39.0}, {"date": "2018-09-20", "close": 1680.0, "volume": 456.0}, {"date": "2018-09-21", "close": 1710.0, "volume": 279.0}, {"date": "2018-09-24", "close": 1680.2, "volume": 80.0}, {"date": "2018-09-25", "close": 1680.0, "volume": 300.0}, {"date": "2018-09-26", "close": 1750.0, "volume": 446.0}, {"date": "2018-09-27", "close": 1690.0, "volume": 80.0}, {"date": "2018-09-28", "close": 1644.1, "volume": 152.0}, {"date": "2018-10-01", "close": 1600.0, "volume": 117.0}, {"date": "2018-10-02", "close": 1490.0, "volume": 215.0}, {"date": "2018-10-03", "close": 1200.0, "volume": 376.0}, {"date": "2018-10-04", "close": 1380.0, "volume": 196.0}, {"date": "2018-10-05", "close": 1310.0, "volume": 142.0}, {"date": "2018-10-08", "close": 1210.0, "volume": 57.0}, {"date": "2018-10-09", "close": 1150.0, "volume": 50.0}, {"date": "2018-10-10", "close": 1077.6, "volume": 739.0}, {"date": "2018-10-11", "close": 950.0, "volume": 156.0}, {"date": "2018-10-12", "close": 849.579, "volume": 141.0}, {"date": "2018-10-15", "close": 780.0, "volume": 129.0}, {"date": "2018-10-16", "close": 834.6, "volume": 143.0}, {"date": "2018-10-17", "close": 833.3, "volume": 56.0}, {"date": "2018-10-18", "close": 822.5, "volume": 100.0}, {"date": "2018-10-19", "close": 850.0, "volume": 349.0}, {"date": "2018-10-22", "close": 820.0, "volume": 46.0}, {"date": "2018-10-23", "close": 793.4, "volume": 21.0}, {"date": "2018-10-24", "close": 977.5, "volume": 1821.0}, {"date": "2018-10-25", "close": 1050.0, "volume": 7879.0}, {"date": "2018-10-26", "close": 865.1, "volume": 566.0}, {"date": "2018-10-29", "close": 789.8, "volume": 198.0}, {"date": "2018-10-30", "close": 665.1, "volume": 319.0}, {"date": "2018-10-31", "close": 790.2, "volume": 339.0}, {"date": "2018-11-01", "close": 810.0, "volume": 96.0}, {"date": "2018-11-02", "close": 845.648, "volume": 83.0}, {"date": "2018-11-05", "close": 920.0, "volume": 229.0}, {"date": "2018-11-06", "close": 938.7, "volume": 79.0}, {"date": "2018-11-07", "close": 919.3, "volume": 68.0}, {"date": "2018-11-08", "close": 873.6, "volume": 95.0}, {"date": "2018-11-09", "close": 860.0, "volume": 64.0}, {"date": "2018-11-12", "close": 810.3, "volume": 40.0}, {"date": "2018-11-13", "close": 818.317, "volume": 30.0}, {"date": "2018-11-14", "close": 800.0, "volume": 85.0}, {"date": "2018-11-15", "close": 703.0, "volume": 167.0}, {"date": "2018-11-16", "close": 725.9, "volume": 47.0}, {"date": "2018-11-19", "close": 700.0, "volume": 51.0}, {"date": "2018-11-20", "close": 663.8, "volume": 33.0}, {"date": "2018-11-21", "close": 733.8, "volume": 174.0}, {"date": "2018-11-23", "close": 730.0, "volume": 16.0}, {"date": "2018-11-26", "close": 724.9, "volume": 58.0}, {"date": "2018-11-27", "close": 770.2, "volume": 6927.0}, {"date": "2018-11-28", "close": 762.3, "volume": 429.0}, {"date": "2018-11-29", "close": 675.3, "volume": 366.0}, {"date": "2018-11-30", "close": 675.2, "volume": 138.0}, {"date": "2018-12-03", "close": 748.4, "volume": 230.0}, {"date": "2018-12-04", "close": 731.6, "volume": 142.0}, {"date": "2018-12-06", "close": 702.9, "volume": 85.0}, {"date": "2018-12-07", "close": 740.0, "volume": 94.0}, {"date": "2018-12-10", "close": 744.046, "volume": 360.0}, {"date": "2018-12-11", "close": 682.0, "volume": 229.0}, {"date": "2018-12-12", "close": 675.0, "volume": 81.0}, {"date": "2018-12-13", "close": 632.2, "volume": 103.0}, {"date": "2018-12-14", "close": 620.0, "volume": 62.0}, {"date": "2018-12-17", "close": 621.9, "volume": 51.0}, {"date": "2018-12-18", "close": 620.0, "volume": 49.0}, {"date": "2018-12-19", "close": 625.1, "volume": 187.0}, {"date": "2018-12-20", "close": 600.1, "volume": 114.0}, {"date": "2018-12-21", "close": 532.0, "volume": 103.0}, {"date": "2018-12-24", "close": 506.903, "volume": 34.0}, {"date": "2018-12-26", "close": 572.2, "volume": 46.0}, {"date": "2018-12-27", "close": 544.7, "volume": 108.0}, {"date": "2018-12-28", "close": 567.0, "volume": 102.0}, {"date": "2018-12-31", "close": 565.0, "volume": 65.0}, {"date": "2019-01-02", "close": 540.0, "volume": 71.0}, {"date": "2019-01-03", "close": 482.1, "volume": 263.0}, {"date": "2019-01-04", "close": 500.0, "volume": 307.0}, {"date": "2019-01-07", "close": 501.8, "volume": 89.0}, {"date": "2019-01-08", "close": 559.4, "volume": 755.0}, {"date": "2019-01-09", "close": 538.302, "volume": 986.0}, {"date": "2019-01-10", "close": 507.5, "volume": 327.0}, {"date": "2019-01-11", "close": 502.413, "volume": 148.0}, {"date": "2019-01-14", "close": 510.0, "volume": 177.0}, {"date": "2019-01-15", "close": 497.0, "volume": 148.0}, {"date": "2019-01-16", "close": 531.4, "volume": 505.0}, {"date": "2019-01-17", "close": 510.0, "volume": 189.0}, {"date": "2019-01-18", "close": 509.22, "volume": 108.0}, {"date": "2019-01-22", "close": 499.0, "volume": 42.0}, {"date": "2019-01-23", "close": 487.0, "volume": 370.0}, {"date": "2019-01-24", "close": 476.0, "volume": 109.0}, {"date": "2019-01-25", "close": 477.9, "volume": 81.0}, {"date": "2019-01-28", "close": 454.813, "volume": 88.0}, {"date": "2019-01-29", "close": 474.0, "volume": 122.0}, {"date": "2019-01-30", "close": 463.4, "volume": 39.0}, {"date": "2019-01-31", "close": 455.8, "volume": 72.0}, {"date": "2019-02-01", "close": 450.0, "volume": 109.0}, {"date": "2019-02-04", "close": 445.0, "volume": 51.0}, {"date": "2019-02-05", "close": 440.2, "volume": 151.0}, {"date": "2019-02-06", "close": 440.2, "volume": 35.0}, {"date": "2019-02-07", "close": 510.0, "volume": 389.0}, {"date": "2019-02-08", "close": 480.3, "volume": 435.0}, {"date": "2019-02-11", "close": 440.0, "volume": 176.0}, {"date": "2019-02-12", "close": 478.9, "volume": 237.0}, {"date": "2019-02-13", "close": 469.633, "volume": 59.0}, {"date": "2019-02-14", "close": 444.2, "volume": 44.0}, {"date": "2019-02-15", "close": 446.4, "volume": 46.0}, {"date": "2019-02-19", "close": 467.6, "volume": 108.0}, {"date": "2019-02-20", "close": 455.1, "volume": 71.0}, {"date": "2019-02-21", "close": 462.0, "volume": 56.0}, {"date": "2019-02-22", "close": 456.7, "volume": 47.0}, {"date": "2019-02-25", "close": 467.9, "volume": 147.0}, {"date": "2019-02-26", "close": 511.9, "volume": 348.0}, {"date": "2019-02-27", "close": 490.0, "volume": 574.0}, {"date": "2019-02-28", "close": 484.9, "volume": 503.0}, {"date": "2019-03-01", "close": 560.0, "volume": 623.0}, {"date": "2019-03-04", "close": 550.0, "volume": 541.0}, {"date": "2019-03-05", "close": 533.7, "volume": 130.0}, {"date": "2019-03-06", "close": 510.0, "volume": 102.0}, {"date": "2019-03-07", "close": 505.9, "volume": 56.0}, {"date": "2019-03-08", "close": 480.0, "volume": 132.0}, {"date": "2019-03-11", "close": 491.289, "volume": 218.0}, {"date": "2019-03-12", "close": 465.0, "volume": 112.0}, {"date": "2019-03-13", "close": 468.317, "volume": 74.0}, {"date": "2019-03-14", "close": 477.8, "volume": 99.0}, {"date": "2019-03-15", "close": 581.139, "volume": 1100.0}, {"date": "2019-03-18", "close": 545.4, "volume": 308.0}, {"date": "2019-03-19", "close": 500.1, "volume": 90.0}, {"date": "2019-03-20", "close": 499.9, "volume": 75.0}, {"date": "2019-03-21", "close": 520.0, "volume": 12999.0}, {"date": "2019-03-22", "close": 486.1, "volume": 1097.0}, {"date": "2019-03-25", "close": 455.0, "volume": 272.0}, {"date": "2019-03-26", "close": 465.0, "volume": 225.0}, {"date": "2019-03-27", "close": 444.98, "volume": 265.0}, {"date": "2019-03-28", "close": 412.81, "volume": 445.0}, {"date": "2019-03-29", "close": 410.0, "volume": 147.0}, {"date": "2019-04-01", "close": 407.5, "volume": 134.0}, {"date": "2019-04-02", "close": 392.8, "volume": 93.0}, {"date": "2019-04-03", "close": 420.0, "volume": 294.0}, {"date": "2019-04-04", "close": 394.075, "volume": 101.0}, {"date": "2019-04-05", "close": 409.6, "volume": 706.0}, {"date": "2019-04-08", "close": 404.9, "volume": 58.0}, {"date": "2019-04-09", "close": 405.0, "volume": 49.0}, {"date": "2019-04-10", "close": 391.0, "volume": 83.0}, {"date": "2019-04-11", "close": 393.9, "volume": 103.0}, {"date": "2019-04-12", "close": 402.468, "volume": 60.0}, {"date": "2019-04-15", "close": 381.0, "volume": 112.0}, {"date": "2019-04-16", "close": 375.0, "volume": 74.0}, {"date": "2019-04-17", "close": 375.2, "volume": 37.0}, {"date": "2019-04-18", "close": 380.0, "volume": 118.0}, {"date": "2019-04-22", "close": 354.8, "volume": 170.0}, {"date": "2019-04-23", "close": 334.9, "volume": 148.0}, {"date": "2019-04-24", "close": 331.0, "volume": 178.0}, {"date": "2019-04-25", "close": 340.0, "volume": 258.0}, {"date": "2019-04-26", "close": 362.5, "volume": 347.0}, {"date": "2019-04-29", "close": 419.32, "volume": 527.0}, {"date": "2019-04-30", "close": 409.464, "volume": 1302.0}, {"date": "2019-05-01", "close": 382.1, "volume": 497.0}, {"date": "2019-05-02", "close": 331.0, "volume": 210.0}, {"date": "2019-05-03", "close": 335.1, "volume": 105.0}, {"date": "2019-05-06", "close": 334.4, "volume": 69.0}, {"date": "2019-05-07", "close": 360.0, "volume": 81.0}, {"date": "2019-05-08", "close": 332.0, "volume": 35.0}, {"date": "2019-05-09", "close": 326.0, "volume": 38.0}, {"date": "2019-05-10", "close": 331.6, "volume": 1839.0}, {"date": "2019-05-13", "close": 310.0, "volume": 288.0}, {"date": "2019-05-14", "close": 288.0, "volume": 187.0}, {"date": "2019-05-15", "close": 282.3, "volume": 85.0}, {"date": "2019-05-16", "close": 289.1, "volume": 75.0}, {"date": "2019-05-17", "close": 278.0, "volume": 90.0}, {"date": "2019-05-20", "close": 288.9, "volume": 70.0}, {"date": "2019-05-21", "close": 313.5, "volume": 315.0}, {"date": "2019-05-22", "close": 305.0, "volume": 127.0}, {"date": "2019-05-23", "close": 304.0, "volume": 627.0}, {"date": "2019-05-24", "close": 320.0, "volume": 118.0}, {"date": "2019-05-28", "close": 317.0, "volume": 119.0}, {"date": "2019-05-29", "close": 309.9, "volume": 251.0}, {"date": "2019-05-30", "close": 329.0, "volume": 4739.0}, {"date": "2019-05-31", "close": 296.1, "volume": 905.0}, {"date": "2019-06-03", "close": 280.0, "volume": 223.0}, {"date": "2019-06-04", "close": 280.0, "volume": 362.0}, {"date": "2019-06-05", "close": 321.706, "volume": 1528.0}, {"date": "2019-06-06", "close": 290.0, "volume": 313.0}, {"date": "2019-06-07", "close": 320.0, "volume": 253.0}, {"date": "2019-06-10", "close": 319.4, "volume": 475.0}, {"date": "2019-06-11", "close": 302.3, "volume": 116.0}, {"date": "2019-06-12", "close": 292.1, "volume": 125.0}, {"date": "2019-06-13", "close": 310.0, "volume": 128.0}, {"date": "2019-06-14", "close": 293.824, "volume": 63.0}, {"date": "2019-06-17", "close": 290.601, "volume": 65.0}, {"date": "2019-06-18", "close": 285.0, "volume": 116.0}, {"date": "2019-06-19", "close": 290.0, "volume": 325.0}, {"date": "2019-06-20", "close": 291.0, "volume": 124.0}, {"date": "2019-06-21", "close": 280.0, "volume": 127.0}, {"date": "2019-06-24", "close": 289.318, "volume": 143.0}, {"date": "2019-06-25", "close": 305.0, "volume": 137.0}, {"date": "2019-06-26", "close": 291.4, "volume": 126.0}, {"date": "2019-06-27", "close": 292.5, "volume": 53.0}, {"date": "2019-06-28", "close": 293.0, "volume": 24.0}, {"date": "2019-07-01", "close": 297.658, "volume": 75.0}, {"date": "2019-07-02", "close": 288.0, "volume": 102.0}, {"date": "2019-07-03", "close": 290.0, "volume": 459.0}, {"date": "2019-07-05", "close": 323.0, "volume": 506.0}, {"date": "2019-07-08", "close": 305.0, "volume": 176.0}, {"date": "2019-07-09", "close": 295.0, "volume": 199.0}, {"date": "2019-07-10", "close": 307.0, "volume": 136.0}, {"date": "2019-07-11", "close": 333.0, "volume": 672.0}, {"date": "2019-07-12", "close": 305.2, "volume": 137.0}, {"date": "2019-07-15", "close": 308.1, "volume": 130.0}, {"date": "2019-07-16", "close": 302.9, "volume": 85.0}, {"date": "2019-07-17", "close": 297.2, "volume": 141.0}, {"date": "2019-07-18", "close": 299.7, "volume": 110.0}, {"date": "2019-07-19", "close": 294.4, "volume": 32.0}, {"date": "2019-07-22", "close": 291.75, "volume": 61.0}, {"date": "2019-07-23", "close": 285.381, "volume": 78.0}, {"date": "2019-07-24", "close": 282.0, "volume": 392.0}, {"date": "2019-07-25", "close": 286.9, "volume": 68.0}, {"date": "2019-07-26", "close": 283.6, "volume": 111.0}, {"date": "2019-07-29", "close": 285.0, "volume": 66.0}, {"date": "2019-07-30", "close": 284.4, "volume": 31.0}, {"date": "2019-07-31", "close": 256.1, "volume": 166.0}, {"date": "2019-08-01", "close": 257.6, "volume": 117.0}, {"date": "2019-08-02", "close": 257.0, "volume": 82.0}, {"date": "2019-08-05", "close": 240.0, "volume": 140.0}, {"date": "2019-08-06", "close": 243.85, "volume": 38.0}, {"date": "2019-08-07", "close": 233.5, "volume": 30.0}, {"date": "2019-08-08", "close": 241.2, "volume": 26.0}, {"date": "2019-08-09", "close": 240.8, "volume": 31.0}, {"date": "2019-08-12", "close": 270.0, "volume": 184.0}, {"date": "2019-08-13", "close": 249.45, "volume": 68.0}, {"date": "2019-08-14", "close": 239.1, "volume": 57.0}, {"date": "2019-08-15", "close": 231.712, "volume": 50.0}, {"date": "2019-08-16", "close": 233.7, "volume": 20.0}, {"date": "2019-08-19", "close": 227.0, "volume": 60.0}, {"date": "2019-08-20", "close": 229.708, "volume": 41.0}, {"date": "2019-08-21", "close": 230.0, "volume": 34.0}, {"date": "2019-08-22", "close": 232.0, "volume": 21.0}, {"date": "2019-08-23", "close": 240.0, "volume": 92.0}, {"date": "2019-08-26", "close": 272.144, "volume": 128.0}, {"date": "2019-08-27", "close": 250.0, "volume": 111.0}, {"date": "2019-08-28", "close": 255.941, "volume": 123.0}, {"date": "2019-08-29", "close": 261.6, "volume": 32.0}, {"date": "2019-08-30", "close": 260.5, "volume": 9.0}, {"date": "2019-09-03", "close": 290.1, "volume": 1911.0}, {"date": "2019-09-04", "close": 289.018, "volume": 252.0}, {"date": "2019-09-05", "close": 274.9, "volume": 130.0}, {"date": "2019-09-06", "close": 260.1, "volume": 60.0}, {"date": "2019-09-09", "close": 262.0, "volume": 54.0}, {"date": "2019-09-10", "close": 274.6, "volume": 157.0}, {"date": "2019-09-11", "close": 277.9, "volume": 75.0}, {"date": "2019-09-12", "close": 282.0, "volume": 43.0}, {"date": "2019-09-13", "close": 302.15, "volume": 312.0}, {"date": "2019-09-16", "close": 294.4, "volume": 197.0}, {"date": "2019-09-17", "close": 278.5, "volume": 73.0}, {"date": "2019-09-18", "close": 285.3, "volume": 79.0}, {"date": "2019-09-19", "close": 321.0, "volume": 523.0}, {"date": "2019-09-20", "close": 300.0, "volume": 368.0}, {"date": "2019-09-23", "close": 300.0, "volume": 133.0}, {"date": "2019-09-24", "close": 296.0, "volume": 90.0}, {"date": "2019-09-25", "close": 311.3, "volume": 91.0}, {"date": "2019-09-26", "close": 322.2, "volume": 84.0}, {"date": "2019-09-27", "close": 308.8, "volume": 83.0}, {"date": "2019-09-30", "close": 313.9, "volume": 27.0}, {"date": "2019-10-01", "close": 314.3, "volume": 253.0}, {"date": "2019-10-02", "close": 367.5, "volume": 798.0}, {"date": "2019-10-03", "close": 343.9, "volume": 166.0}, {"date": "2019-10-04", "close": 339.799, "volume": 121.0}, {"date": "2019-10-07", "close": 350.0, "volume": 61.0}, {"date": "2019-10-08", "close": 370.9, "volume": 209.0}, {"date": "2019-10-09", "close": 372.1, "volume": 81.0}, {"date": "2019-10-10", "close": 397.417, "volume": 175.0}, {"date": "2019-10-11", "close": 392.5, "volume": 93.0}, {"date": "2019-10-14", "close": 378.6, "volume": 81.0}, {"date": "2019-10-15", "close": 378.3, "volume": 145.0}, {"date": "2019-10-16", "close": 364.0, "volume": 68.0}, {"date": "2019-10-17", "close": 348.5, "volume": 106.0}, {"date": "2019-10-18", "close": 375.6, "volume": 35.0}, {"date": "2019-10-21", "close": 386.0, "volume": 77.0}, {"date": "2019-10-22", "close": 387.5, "volume": 36.0}, {"date": "2019-10-23", "close": 390.0, "volume": 80.0}, {"date": "2019-10-24", "close": 402.6, "volume": 139.0}, {"date": "2019-10-25", "close": 419.9, "volume": 112.0}, {"date": "2019-10-28", "close": 412.155, "volume": 88.0}, {"date": "2019-10-29", "close": 400.0, "volume": 88.0}, {"date": "2019-10-30", "close": 395.0, "volume": 53.0}, {"date": "2019-10-31", "close": 394.9, "volume": 59.0}, {"date": "2019-11-01", "close": 382.0, "volume": 40.0}, {"date": "2019-11-04", "close": 389.6, "volume": 49.0}, {"date": "2019-11-05", "close": 390.0, "volume": 39.0}, {"date": "2019-11-06", "close": 370.2, "volume": 52.0}, {"date": "2019-11-07", "close": 370.2, "volume": 99.0}, {"date": "2019-11-08", "close": 381.867, "volume": 76.0}, {"date": "2019-11-11", "close": 417.9, "volume": 277.0}, {"date": "2019-11-12", "close": 430.0, "volume": 194.0}, {"date": "2019-11-13", "close": 520.0, "volume": 616.0}, {"date": "2019-11-14", "close": 508.9, "volume": 1199.0}, {"date": "2019-11-15", "close": 510.0, "volume": 203.0}, {"date": "2019-11-18", "close": 456.0, "volume": 256.0}, {"date": "2019-11-19", "close": 472.0, "volume": 122.0}, {"date": "2019-11-20", "close": 490.0, "volume": 126.0}, {"date": "2019-11-21", "close": 530.0, "volume": 131.0}, {"date": "2019-11-22", "close": 570.0, "volume": 175.0}, {"date": "2019-11-25", "close": 560.7, "volume": 95.0}, {"date": "2019-11-26", "close": 598.8, "volume": 380.0}, {"date": "2019-11-27", "close": 646.101, "volume": 202.0}, {"date": "2019-11-29", "close": 602.15, "volume": 148.0}, {"date": "2019-12-02", "close": 622.4, "volume": 115.0}, {"date": "2019-12-03", "close": 620.0, "volume": 116.0}, {"date": "2019-12-04", "close": 606.4, "volume": 129.0}, {"date": "2019-12-05", "close": 615.7, "volume": 79.0}, {"date": "2019-12-06", "close": 579.0, "volume": 61.0}, {"date": "2019-12-09", "close": 540.1, "volume": 201.0}, {"date": "2019-12-10", "close": 490.2, "volume": 261.0}, {"date": "2019-12-11", "close": 462.0, "volume": 78.0}, {"date": "2019-12-12", "close": 432.0, "volume": 191.0}, {"date": "2019-12-13", "close": 444.9, "volume": 114.0}, {"date": "2019-12-16", "close": 462.2, "volume": 98.0}, {"date": "2019-12-17", "close": 490.2, "volume": 257.0}, {"date": "2019-12-18", "close": 444.5, "volume": 826.0}, {"date": "2019-12-19", "close": 449.9, "volume": 124.0}, {"date": "2019-12-20", "close": 429.0, "volume": 160.0}, {"date": "2019-12-23", "close": 407.1, "volume": 120.0}, {"date": "2019-12-24", "close": 410.0, "volume": 70.0}, {"date": "2019-12-26", "close": 419.9, "volume": 175.0}, {"date": "2019-12-27", "close": 447.4, "volume": 87.0}, {"date": "2019-12-30", "close": 437.8, "volume": 184.0}, {"date": "2019-12-31", "close": 450.0, "volume": 213.0}, {"date": "2020-01-02", "close": 469.9, "volume": 184.0}, {"date": "2020-01-03", "close": 540.0, "volume": 538.0}, {"date": "2020-01-06", "close": 550.1, "volume": 373.0}, {"date": "2020-01-07", "close": 525.5, "volume": 217.0}, {"date": "2020-01-08", "close": 530.0, "volume": 84.0}, {"date": "2020-01-09", "close": 550.0, "volume": 50.0}, {"date": "2020-01-10", "close": 535.0, "volume": 176.0}, {"date": "2020-01-13", "close": 563.14, "volume": 521.0}, {"date": "2020-01-14", "close": 545.0, "volume": 88.0}, {"date": "2020-01-15", "close": 547.1, "volume": 89.0}, {"date": "2020-01-16", "close": 569.9, "volume": 266.0}, {"date": "2020-01-17", "close": 590.0, "volume": 124.0}, {"date": "2020-01-21", "close": 599.0, "volume": 244.0}, {"date": "2020-01-22", "close": 720.0, "volume": 1203.0}, {"date": "2020-01-23", "close": 655.0, "volume": 295.0}, {"date": "2020-01-24", "close": 589.4, "volume": 281.0}, {"date": "2020-01-27", "close": 560.8, "volume": 170.0}, {"date": "2020-01-28", "close": 560.3, "volume": 151.0}, {"date": "2020-01-29", "close": 544.5, "volume": 240.0}, {"date": "2020-01-30", "close": 525.0, "volume": 108.0}, {"date": "2020-01-31", "close": 529.9, "volume": 129.0}, {"date": "2020-02-03", "close": 501.0, "volume": 105.0}, {"date": "2020-02-04", "close": 505.2, "volume": 98.0}, {"date": "2020-02-05", "close": 490.0, "volume": 55.0}, {"date": "2020-02-06", "close": 495.0, "volume": 66.0}, {"date": "2020-02-07", "close": 508.4, "volume": 115.0}, {"date": "2020-02-10", "close": 509.4, "volume": 41.0}, {"date": "2020-02-11", "close": 510.1, "volume": 53.0}, {"date": "2020-02-12", "close": 505.1, "volume": 99.0}, {"date": "2020-02-13", "close": 549.9, "volume": 528.0}, {"date": "2020-02-14", "close": 568.6, "volume": 213.0}, {"date": "2020-02-18", "close": 540.4, "volume": 114.0}, {"date": "2020-02-19", "close": 528.8, "volume": 104.0}, {"date": "2020-02-20", "close": 535.0, "volume": 101.0}, {"date": "2020-02-21", "close": 520.1, "volume": 114.0}, {"date": "2020-02-24", "close": 515.708, "volume": 195.0}, {"date": "2020-02-25", "close": 445.0, "volume": 367.0}, {"date": "2020-02-26", "close": 459.724, "volume": 129.0}, {"date": "2020-02-27", "close": 440.0, "volume": 217.0}, {"date": "2020-02-28", "close": 445.8, "volume": 79.0}, {"date": "2020-03-02", "close": 438.9, "volume": 42.0}, {"date": "2020-03-03", "close": 445.0, "volume": 33.0}, {"date": "2020-03-04", "close": 440.0, "volume": 48.0}, {"date": "2020-03-05", "close": 478.8, "volume": 493.0}, {"date": "2020-03-06", "close": 457.0, "volume": 72.0}, {"date": "2020-03-09", "close": 428.95, "volume": 101.0}, {"date": "2020-03-10", "close": 464.9, "volume": 1427.0}, {"date": "2020-03-11", "close": 462.6, "volume": 139.0}, {"date": "2020-03-12", "close": 380.0, "volume": 246.0}, {"date": "2020-03-13", "close": 369.9, "volume": 221.0}, {"date": "2020-03-16", "close": 320.0, "volume": 165.0}, {"date": "2020-03-17", "close": 335.9, "volume": 55.0}, {"date": "2020-03-18", "close": 304.3, "volume": 604.0}, {"date": "2020-03-19", "close": 342.3, "volume": 91.0}, {"date": "2020-03-20", "close": 329.4, "volume": 91.0}, {"date": "2020-03-23", "close": 358.1, "volume": 111.0}, {"date": "2020-03-24", "close": 370.0, "volume": 68.0}, {"date": "2020-03-25", "close": 338.5, "volume": 97.0}, {"date": "2020-03-26", "close": 340.0, "volume": 60.0}, {"date": "2020-03-27", "close": 394.0, "volume": 378.0}, {"date": "2020-03-30", "close": 367.0, "volume": 108.0}, {"date": "2020-03-31", "close": 410.7, "volume": 564.0}, {"date": "2020-04-01", "close": 375.0, "volume": 159.0}, {"date": "2020-04-02", "close": 352.1, "volume": 134.0}, {"date": "2020-04-03", "close": 380.0, "volume": 81.0}, {"date": "2020-04-06", "close": 375.0, "volume": 68.0}, {"date": "2020-04-07", "close": 374.9, "volume": 60.0}, {"date": "2020-04-08", "close": 360.0, "volume": 953.0}, {"date": "2020-04-09", "close": 355.0, "volume": 130.0}, {"date": "2020-04-13", "close": 350.2, "volume": 100.0}, {"date": "2020-04-14", "close": 343.0, "volume": 298.0}, {"date": "2020-04-15", "close": 1070.0, "volume": 65330.0}, {"date": "2020-04-16", "close": 700.0, "volume": 7471.0}, {"date": "2020-04-17", "close": 562.3, "volume": 5556.0}, {"date": "2020-04-20", "close": 590.0, "volume": 4371.0}, {"date": "2020-04-21", "close": 600.2, "volume": 6802.0}, {"date": "2020-04-22", "close": 590.0, "volume": 5296.0}, {"date": "2020-04-23", "close": 706.1, "volume": 11393.0}, {"date": "2020-04-24", "close": 689.9, "volume": 6287.0}, {"date": "2020-04-27", "close": 1010.0, "volume": 30792.0}, {"date": "2020-04-28", "close": 884.0, "volume": 8860.0}, {"date": "2020-04-29", "close": 2300.0, "volume": 92612.0}, {"date": "2020-04-30", "close": 1450.0, "volume": 184894.0}, {"date": "2020-05-01", "close": 1320.0, "volume": 16552.0}, {"date": "2020-05-04", "close": 1150.0, "volume": 7366.0}, {"date": "2020-05-05", "close": 1300.0, "volume": 11629.0}, {"date": "2020-05-06", "close": 1160.0, "volume": 4260.0}, {"date": "2020-05-07", "close": 1060.0, "volume": 5125.0}, {"date": "2020-05-08", "close": 1060.0, "volume": 3682.0}, {"date": "2020-05-11", "close": 1480.0, "volume": 50573.0}, {"date": "2020-05-12", "close": 1240.0, "volume": 12637.0}, {"date": "2020-05-13", "close": 1300.0, "volume": 13029.0}, {"date": "2020-05-14", "close": 1270.0, "volume": 11301.0}, {"date": "2020-05-15", "close": 1340.0, "volume": 20522.0}, {"date": "2020-05-18", "close": 1340.0, "volume": 6420.0}, {"date": "2020-05-19", "close": 1300.0, "volume": 5688.0}, {"date": "2020-05-20", "close": 1330.0, "volume": 5277.0}, {"date": "2020-05-21", "close": 1310.0, "volume": 7475.0}, {"date": "2020-05-22", "close": 1300.0, "volume": 4069.0}, {"date": "2020-05-26", "close": 1270.0, "volume": 3428.0}, {"date": "2020-05-27", "close": 1250.0, "volume": 3919.0}, {"date": "2020-05-28", "close": 1200.0, "volume": 6600.0}, {"date": "2020-05-29", "close": 1190.0, "volume": 2903.0}, {"date": "2020-06-01", "close": 1440.0, "volume": 31460.0}, {"date": "2020-06-02", "close": 1360.0, "volume": 8210.0}, {"date": "2020-06-03", "close": 1330.0, "volume": 8086.0}, {"date": "2020-06-04", "close": 1560.0, "volume": 24473.0}, {"date": "2020-06-05", "close": 1450.0, "volume": 6942.0}, {"date": "2020-06-08", "close": 1410.0, "volume": 5209.0}, {"date": "2020-06-09", "close": 1830.0, "volume": 25417.0}, {"date": "2020-06-10", "close": 1620.0, "volume": 11690.0}, {"date": "2020-06-11", "close": 1370.0, "volume": 7129.0}, {"date": "2020-06-12", "close": 1420.0, "volume": 3612.0}, {"date": "2020-06-15", "close": 1370.0, "volume": 3431.0}, {"date": "2020-06-16", "close": 1370.0, "volume": 2827.0}, {"date": "2020-06-17", "close": 1310.0, "volume": 2506.0}, {"date": "2020-06-18", "close": 1300.0, "volume": 5099.0}, {"date": "2020-06-19", "close": 1250.0, "volume": 3235.0}, {"date": "2020-06-22", "close": 1310.0, "volume": 5054.0}, {"date": "2020-06-23", "close": 1310.0, "volume": 2229.0}, {"date": "2020-06-24", "close": 1290.0, "volume": 3783.0}, {"date": "2020-06-25", "close": 1260.0, "volume": 2302.0}, {"date": "2020-06-26", "close": 1210.0, "volume": 2528.0}, {"date": "2020-06-29", "close": 1200.0, "volume": 2147.0}, {"date": "2020-06-30", "close": 1190.0, "volume": 1864.0}, {"date": "2020-07-01", "close": 1150.0, "volume": 1850.0}, {"date": "2020-07-02", "close": 1190.0, "volume": 4601.0}, {"date": "2020-07-06", "close": 1280.0, "volume": 3938.0}, {"date": "2020-07-07", "close": 1660.0, "volume": 66903.0}, {"date": "2020-07-08", "close": 1480.0, "volume": 13225.0}, {"date": "2020-07-09", "close": 1550.0, "volume": 12826.0}, {"date": "2020-07-10", "close": 1940.0, "volume": 42286.0}, {"date": "2020-07-13", "close": 2230.0, "volume": 60713.0}, {"date": "2020-07-14", "close": 2560.0, "volume": 26170.0}, {"date": "2020-07-15", "close": 2920.0, "volume": 38452.0}, {"date": "2020-07-16", "close": 3420.0, "volume": 49525.0}, {"date": "2020-07-17", "close": 3280.0, "volume": 27343.0}, {"date": "2020-07-20", "close": 3120.0, "volume": 16412.0}, {"date": "2020-07-21", "close": 3070.0, "volume": 9886.0}, {"date": "2020-07-22", "close": 3170.0, "volume": 12724.0}, {"date": "2020-07-23", "close": 3100.0, "volume": 7489.0}, {"date": "2020-07-24", "close": 3330.0, "volume": 13591.0}, {"date": "2020-07-27", "close": 3210.0, "volume": 4563.0}, {"date": "2020-07-28", "close": 3100.0, "volume": 3616.0}, {"date": "2020-07-29", "close": 2860.0, "volume": 6538.0}, {"date": "2020-07-30", "close": 2920.0, "volume": 4782.0}, {"date": "2020-07-31", "close": 2770.0, "volume": 2611.0}, {"date": "2020-08-03", "close": 2800.0, "volume": 4495.0}, {"date": "2020-08-04", "close": 2980.0, "volume": 9433.0}, {"date": "2020-08-05", "close": 3100.0, "volume": 13951.0}, {"date": "2020-08-06", "close": 2980.0, "volume": 3504.0}, {"date": "2020-08-07", "close": 3260.0, "volume": 8582.0}, {"date": "2020-08-10", "close": 3190.0, "volume": 5605.0}, {"date": "2020-08-11", "close": 3070.0, "volume": 2991.0}, {"date": "2020-08-12", "close": 3080.0, "volume": 2773.0}, {"date": "2020-08-13", "close": 3210.0, "volume": 3346.0}, {"date": "2020-08-14", "close": 3230.0, "volume": 5723.0}, {"date": "2020-08-17", "close": 3160.0, "volume": 3112.0}, {"date": "2020-08-18", "close": 2830.0, "volume": 8649.0}, {"date": "2020-08-19", "close": 2700.0, "volume": 4719.0}, {"date": "2020-08-20", "close": 2290.0, "volume": 9455.0}, {"date": "2020-08-21", "close": 2490.0, "volume": 5611.0}, {"date": "2020-08-24", "close": 2430.0, "volume": 2756.0}, {"date": "2020-08-25", "close": 2410.0, "volume": 1767.0}, {"date": "2020-08-26", "close": 2430.0, "volume": 1939.0}, {"date": "2020-08-27", "close": 2500.0, "volume": 2210.0}, {"date": "2020-08-28", "close": 2520.0, "volume": 2016.0}, {"date": "2020-08-31", "close": 3100.0, "volume": 16347.0}, {"date": "2020-09-01", "close": 3030.0, "volume": 6733.0}, {"date": "2020-09-02", "close": 3040.0, "volume": 3624.0}, {"date": "2020-09-03", "close": 2810.0, "volume": 4087.0}, {"date": "2020-09-04", "close": 2770.0, "volume": 4131.0}, {"date": "2020-09-08", "close": 2810.0, "volume": 3674.0}, {"date": "2020-09-09", "close": 2860.0, "volume": 5815.0}, {"date": "2020-09-10", "close": 2780.0, "volume": 3883.0}, {"date": "2020-09-11", "close": 2720.0, "volume": 2054.0}, {"date": "2020-09-14", "close": 2680.0, "volume": 2020.0}, {"date": "2020-09-15", "close": 2690.0, "volume": 1579.0}, {"date": "2020-09-16", "close": 2780.0, "volume": 2066.0}, {"date": "2020-09-17", "close": 2710.0, "volume": 1550.0}, {"date": "2020-09-18", "close": 2720.0, "volume": 3134.0}, {"date": "2020-09-21", "close": 2690.0, "volume": 1754.0}, {"date": "2020-09-22", "close": 2650.0, "volume": 2777.0}, {"date": "2020-09-23", "close": 2540.0, "volume": 3572.0}, {"date": "2020-09-24", "close": 2310.0, "volume": 5868.0}, {"date": "2020-09-25", "close": 2290.0, "volume": 1604.0}, {"date": "2020-09-28", "close": 2250.0, "volume": 1749.0}, {"date": "2020-09-29", "close": 2280.0, "volume": 1404.0}, {"date": "2020-09-30", "close": 2280.0, "volume": 1346.0}, {"date": "2020-10-01", "close": 2280.0, "volume": 976.0}, {"date": "2020-10-02", "close": 2270.0, "volume": 1005.0}, {"date": "2020-10-05", "close": 2180.0, "volume": 2077.0}, {"date": "2020-10-06", "close": 2080.0, "volume": 2183.0}, {"date": "2020-10-07", "close": 2220.0, "volume": 2309.0}, {"date": "2020-10-08", "close": 2320.0, "volume": 2224.0}, {"date": "2020-10-09", "close": 2220.0, "volume": 1046.0}, {"date": "2020-10-12", "close": 2210.0, "volume": 1313.0}, {"date": "2020-10-13", "close": 2390.0, "volume": 2098.0}, {"date": "2020-10-14", "close": 2300.0, "volume": 1287.0}, {"date": "2020-10-15", "close": 2580.0, "volume": 7695.0}, {"date": "2020-10-16", "close": 2380.0, "volume": 1779.0}, {"date": "2020-10-19", "close": 2440.0, "volume": 1250.0}, {"date": "2020-10-20", "close": 2380.0, "volume": 902.0}, {"date": "2020-10-21", "close": 2290.0, "volume": 975.0}, {"date": "2020-10-22", "close": 2240.0, "volume": 1026.0}, {"date": "2020-10-23", "close": 2310.0, "volume": 624.0}, {"date": "2020-10-26", "close": 2200.0, "volume": 921.0}, {"date": "2020-10-27", "close": 2180.0, "volume": 777.0}, {"date": "2020-10-28", "close": 2050.0, "volume": 2008.0}, {"date": "2020-10-29", "close": 2090.0, "volume": 639.0}, {"date": "2020-10-30", "close": 1980.0, "volume": 1876.0}, {"date": "2020-11-02", "close": 2030.0, "volume": 1861.0}, {"date": "2020-11-03", "close": 2120.0, "volume": 1173.0}, {"date": "2020-11-04", "close": 2060.0, "volume": 1021.0}, {"date": "2020-11-05", "close": 2170.0, "volume": 1063.0}, {"date": "2020-11-06", "close": 2310.0, "volume": 3592.0}, {"date": "2020-11-09", "close": 2300.0, "volume": 1495.0}, {"date": "2020-11-10", "close": 2340.0, "volume": 2479.0}, {"date": "2020-11-11", "close": 2420.0, "volume": 1701.0}, {"date": "2020-11-12", "close": 2650.0, "volume": 2502.0}, {"date": "2020-11-13", "close": 2950.0, "volume": 5187.0}, {"date": "2020-11-16", "close": 2690.0, "volume": 8468.0}, {"date": "2020-11-17", "close": 2330.0, "volume": 5020.0}, {"date": "2020-11-18", "close": 2360.0, "volume": 2042.0}, {"date": "2020-11-19", "close": 2680.0, "volume": 7367.0}, {"date": "2020-11-20", "close": 2800.0, "volume": 4631.0}, {"date": "2020-11-23", "close": 2940.0, "volume": 5857.0}, {"date": "2020-11-24", "close": 2800.0, "volume": 4102.0}, {"date": "2020-11-25", "close": 2830.0, "volume": 2009.0}, {"date": "2020-11-27", "close": 2870.0, "volume": 1775.0}, {"date": "2020-11-30", "close": 2890.0, "volume": 2896.0}, {"date": "2020-12-01", "close": 2820.0, "volume": 1870.0}, {"date": "2020-12-02", "close": 2720.0, "volume": 1794.0}, {"date": "2020-12-03", "close": 2670.0, "volume": 1311.0}, {"date": "2020-12-04", "close": 2700.0, "volume": 1181.0}, {"date": "2020-12-07", "close": 2660.0, "volume": 1628.0}, {"date": "2020-12-08", "close": 2560.0, "volume": 2783.0}, {"date": "2020-12-09", "close": 2690.0, "volume": 3390.0}, {"date": "2020-12-10", "close": 2610.0, "volume": 1375.0}, {"date": "2020-12-11", "close": 2800.0, "volume": 3096.0}, {"date": "2020-12-14", "close": 2800.0, "volume": 4149.0}, {"date": "2020-12-15", "close": 2870.0, "volume": 1225.0}, {"date": "2020-12-16", "close": 3050.0, "volume": 5796.0}, {"date": "2020-12-17", "close": 3220.0, "volume": 7007.0}, {"date": "2020-12-18", "close": 4050.0, "volume": 31179.0}, {"date": "2020-12-21", "close": 5200.0, "volume": 28910.0}, {"date": "2020-12-22", "close": 6790.0, "volume": 49056.0}, {"date": "2020-12-23", "close": 7930.0, "volume": 28147.0}, {"date": "2020-12-24", "close": 6580.0, "volume": 12055.0}, {"date": "2020-12-28", "close": 6380.0, "volume": 10434.0}, {"date": "2020-12-29", "close": 6100.0, "volume": 6098.0}, {"date": "2020-12-30", "close": 6290.0, "volume": 3350.0}, {"date": "2020-12-31", "close": 6000.0, "volume": 3129.0}, {"date": "2021-01-04", "close": 5470.0, "volume": 4395.0}, {"date": "2021-01-05", "close": 5960.0, "volume": 4151.0}, {"date": "2021-01-06", "close": 5740.0, "volume": 5112.0}, {"date": "2021-01-07", "close": 8190.0, "volume": 18644.0}, {"date": "2021-01-08", "close": 7790.0, "volume": 10176.0}, {"date": "2021-01-11", "close": 7090.0, "volume": 3914.0}, {"date": "2021-01-12", "close": 7790.0, "volume": 4584.0}, {"date": "2021-01-13", "close": 7780.0, "volume": 2971.0}, {"date": "2021-01-14", "close": 9450.0, "volume": 24351.0}, {"date": "2021-01-15", "close": 10010.0, "volume": 9984.0}, {"date": "2021-01-19", "close": 12300.0, "volume": 14460.0}, {"date": "2021-01-20", "close": 14970.0, "volume": 18941.0}, {"date": "2021-01-21", "close": 14120.0, "volume": 8527.0}, {"date": "2021-01-22", "close": 13890.0, "volume": 6373.0}, {"date": "2021-01-25", "close": 11970.0, "volume": 9805.0}, {"date": "2021-01-26", "close": 11960.0, "volume": 5352.0}, {"date": "2021-01-27", "close": 10110.0, "volume": 7283.0}, {"date": "2021-01-28", "close": 10800.0, "volume": 5612.0}, {"date": "2021-01-29", "close": 9770.0, "volume": 5487.0}, {"date": "2021-02-01", "close": 11500.0, "volume": 15313.0}, {"date": "2021-02-02", "close": 11100.0, "volume": 5622.0}, {"date": "2021-02-03", "close": 11400.0, "volume": 5399.0}, {"date": "2021-02-04", "close": 12410.0, "volume": 10738.0}, {"date": "2021-02-05", "close": 11470.0, "volume": 4984.0}, {"date": "2021-02-08", "close": 12000.0, "volume": 7466.0}, {"date": "2021-02-09", "close": 14440.0, "volume": 18635.0}, {"date": "2021-02-10", "close": 15690.0, "volume": 21519.0}, {"date": "2021-02-11", "close": 14350.0, "volume": 9204.0}, {"date": "2021-02-12", "close": 14700.0, "volume": 4054.0}, {"date": "2021-02-16", "close": 14820.0, "volume": 6247.0}, {"date": "2021-02-17", "close": 14090.0, "volume": 4178.0}, {"date": "2021-02-18", "close": 8960.0, "volume": 36851.0}, {"date": "2021-02-19", "close": 10320.0, "volume": 29907.0}, {"date": "2021-02-22", "close": 9300.0, "volume": 6267.0}, {"date": "2021-02-23", "close": 8010.0, "volume": 7296.0}, {"date": "2021-02-24", "close": 9180.0, "volume": 6319.0}, {"date": "2021-02-25", "close": 7990.0, "volume": 4798.0}, {"date": "2021-02-26", "close": 8100.0, "volume": 2936.0}, {"date": "2021-03-01", "close": 8310.0, "volume": 2795.0}, {"date": "2021-03-02", "close": 8080.0, "volume": 2067.0}, {"date": "2021-03-03", "close": 7130.0, "volume": 4072.0}, {"date": "2021-03-04", "close": 5920.0, "volume": 7861.0}, {"date": "2021-03-05", "close": 5840.0, "volume": 7841.0}, {"date": "2021-03-08", "close": 6220.0, "volume": 6003.0}, {"date": "2021-03-09", "close": 7650.0, "volume": 5576.0}, {"date": "2021-03-10", "close": 8190.0, "volume": 8009.0}, {"date": "2021-03-11", "close": 8470.0, "volume": 3366.0}, {"date": "2021-03-12", "close": 8660.0, "volume": 2494.0}, {"date": "2021-03-15", "close": 8180.0, "volume": 3114.0}, {"date": "2021-03-16", "close": 7470.0, "volume": 3388.0}, {"date": "2021-03-17", "close": 8060.0, "volume": 3539.0}, {"date": "2021-03-18", "close": 7510.0, "volume": 1967.0}, {"date": "2021-03-19", "close": 7800.0, "volume": 1932.0}, {"date": "2021-03-22", "close": 7750.0, "volume": 2461.0}, {"date": "2021-03-23", "close": 7150.0, "volume": 1925.0}, {"date": "2021-03-24", "close": 6410.0, "volume": 1887.0}, {"date": "2021-03-25", "close": 6750.0, "volume": 2378.0}, {"date": "2021-03-26", "close": 6470.0, "volume": 2414.0}, {"date": "2021-03-29", "close": 6120.0, "volume": 1668.0}, {"date": "2021-03-30", "close": 6100.0, "volume": 2475.0}, {"date": "2021-03-31", "close": 6260.0, "volume": 5051.0}, {"date": "2021-04-01", "close": 7310.0, "volume": 10326.0}, {"date": "2021-04-05", "close": 8350.0, "volume": 9410.0}, {"date": "2021-04-06", "close": 7290.0, "volume": 4956.0}, {"date": "2021-04-07", "close": 6740.0, "volume": 2705.0}, {"date": "2021-04-08", "close": 6830.0, "volume": 2629.0}, {"date": "2021-04-09", "close": 6530.0, "volume": 1992.0}, {"date": "2021-04-12", "close": 5860.0, "volume": 3114.0}, {"date": "2021-04-13", "close": 5910.0, "volume": 2554.0}, {"date": "2021-04-14", "close": 5570.0, "volume": 2925.0}, {"date": "2021-04-15", "close": 5040.0, "volume": 5932.0}, {"date": "2021-04-16", "close": 5020.0, "volume": 4528.0}, {"date": "2021-04-19", "close": 5400.0, "volume": 9635.0}, {"date": "2021-04-20", "close": 4890.0, "volume": 4344.0}, {"date": "2021-04-21", "close": 5620.0, "volume": 13507.0}, {"date": "2021-04-22", "close": 5280.0, "volume": 4995.0}, {"date": "2021-04-23", "close": 6250.0, "volume": 10992.0}, {"date": "2021-04-26", "close": 6370.0, "volume": 4447.0}, {"date": "2021-04-27", "close": 6380.0, "volume": 10126.0}, {"date": "2021-04-28", "close": 6110.0, "volume": 2997.0}, {"date": "2021-04-29", "close": 5950.0, "volume": 3483.0}, {"date": "2021-04-30", "close": 5740.0, "volume": 2224.0}, {"date": "2021-05-03", "close": 5560.0, "volume": 2105.0}, {"date": "2021-05-04", "close": 5760.0, "volume": 2556.0}, {"date": "2021-05-05", "close": 5310.0, "volume": 1071.0}, {"date": "2021-05-06", "close": 5090.0, "volume": 2104.0}, {"date": "2021-05-07", "close": 5460.0, "volume": 2014.0}, {"date": "2021-05-10", "close": 4690.0, "volume": 3188.0}, {"date": "2021-05-11", "close": 4750.0, "volume": 3802.0}, {"date": "2021-05-12", "close": 4690.0, "volume": 4239.0}, {"date": "2021-05-13", "close": 4060.0, "volume": 4196.0}, {"date": "2021-05-14", "close": 4570.0, "volume": 2311.0}, {"date": "2021-05-17", "close": 4440.0, "volume": 2908.0}, {"date": "2021-05-18", "close": 4780.0, "volume": 3129.0}, {"date": "2021-05-19", "close": 4730.0, "volume": 1715.0}, {"date": "2021-05-20", "close": 4810.0, "volume": 1524.0}, {"date": "2021-05-21", "close": 4640.0, "volume": 1408.0}, {"date": "2021-05-24", "close": 4690.0, "volume": 1828.0}, {"date": "2021-05-25", "close": 4880.0, "volume": 2853.0}, {"date": "2021-05-26", "close": 5340.0, "volume": 4854.0}, {"date": "2021-05-27", "close": 5120.0, "volume": 2316.0}, {"date": "2021-05-28", "close": 4970.0, "volume": 2339.0}, {"date": "2021-06-01", "close": 5220.0, "volume": 1795.0}, {"date": "2021-06-02", "close": 5320.0, "volume": 2479.0}, {"date": "2021-06-03", "close": 5020.0, "volume": 4418.0}, {"date": "2021-06-04", "close": 5240.0, "volume": 5212.0}, {"date": "2021-06-07", "close": 5740.0, "volume": 4614.0}, {"date": "2021-06-08", "close": 6100.0, "volume": 7219.0}, {"date": "2021-06-09", "close": 5820.0, "volume": 9367.0}, {"date": "2021-06-10", "close": 5510.0, "volume": 3821.0}, {"date": "2021-06-11", "close": 5810.0, "volume": 2427.0}, {"date": "2021-06-14", "close": 5650.0, "volume": 3211.0}, {"date": "2021-06-15", "close": 5340.0, "volume": 9255.0}, {"date": "2021-06-16", "close": 5380.0, "volume": 2768.0}, {"date": "2021-06-17", "close": 5200.0, "volume": 4855.0}, {"date": "2021-06-18", "close": 4810.0, "volume": 6153.0}, {"date": "2021-06-21", "close": 5030.0, "volume": 2617.0}, {"date": "2021-06-22", "close": 5170.0, "volume": 2624.0}, {"date": "2021-06-23", "close": 5430.0, "volume": 3782.0}, {"date": "2021-06-24", "close": 5320.0, "volume": 3101.0}, {"date": "2021-06-25", "close": 5330.0, "volume": 10347.0}, {"date": "2021-06-28", "close": 5670.0, "volume": 3119.0}, {"date": "2021-06-29", "close": 5340.0, "volume": 2418.0}, {"date": "2021-06-30", "close": 5270.0, "volume": 4281.0}, {"date": "2021-07-01", "close": 4990.0, "volume": 2667.0}, {"date": "2021-07-02", "close": 5010.0, "volume": 1632.0}, {"date": "2021-07-06", "close": 4860.0, "volume": 2023.0}, {"date": "2021-07-07", "close": 4530.0, "volume": 3646.0}, {"date": "2021-07-08", "close": 4620.0, "volume": 1568.0}, {"date": "2021-07-09", "close": 4550.0, "volume": 1645.0}, {"date": "2021-07-12", "close": 4380.0, "volume": 1541.0}, {"date": "2021-07-13", "close": 4150.0, "volume": 2111.0}, {"date": "2021-07-14", "close": 4100.0, "volume": 2098.0}, {"date": "2021-07-15", "close": 4260.0, "volume": 1824.0}, {"date": "2021-07-16", "close": 3950.0, "volume": 1929.0}, {"date": "2021-07-19", "close": 4040.0, "volume": 2140.0}, {"date": "2021-07-20", "close": 4110.0, "volume": 1761.0}, {"date": "2021-07-21", "close": 4260.0, "volume": 1298.0}, {"date": "2021-07-22", "close": 3990.0, "volume": 1261.0}, {"date": "2021-07-23", "close": 3890.0, "volume": 1296.0}, {"date": "2021-07-26", "close": 4010.0, "volume": 1501.0}, {"date": "2021-07-27", "close": 3780.0, "volume": 2510.0}, {"date": "2021-07-28", "close": 4100.0, "volume": 1835.0}, {"date": "2021-07-29", "close": 3950.0, "volume": 1301.0}, {"date": "2021-07-30", "close": 3980.0, "volume": 1069.0}, {"date": "2021-08-02", "close": 4010.0, "volume": 1176.0}, {"date": "2021-08-03", "close": 3930.0, "volume": 1188.0}, {"date": "2021-08-04", "close": 3850.0, "volume": 1108.0}, {"date": "2021-08-05", "close": 4010.0, "volume": 1392.0}, {"date": "2021-08-06", "close": 4010.0, "volume": 1204.0}, {"date": "2021-08-09", "close": 4270.0, "volume": 1861.0}, {"date": "2021-08-10", "close": 4220.0, "volume": 1115.0}, {"date": "2021-08-11", "close": 4080.0, "volume": 1286.0}, {"date": "2021-08-12", "close": 3970.0, "volume": 1400.0}, {"date": "2021-08-13", "close": 3810.0, "volume": 1466.0}, {"date": "2021-08-16", "close": 3760.0, "volume": 2408.0}, {"date": "2021-08-17", "close": 3420.0, "volume": 3582.0}, {"date": "2021-08-18", "close": 3110.0, "volume": 3833.0}, {"date": "2021-08-19", "close": 2940.0, "volume": 4906.0}, {"date": "2021-08-20", "close": 3150.0, "volume": 2496.0}, {"date": "2021-08-23", "close": 3290.0, "volume": 1824.0}, {"date": "2021-08-24", "close": 3430.0, "volume": 1661.0}, {"date": "2021-08-25", "close": 3390.0, "volume": 1240.0}, {"date": "2021-08-26", "close": 3270.0, "volume": 1320.0}, {"date": "2021-08-27", "close": 3490.0, "volume": 1800.0}, {"date": "2021-08-30", "close": 3360.0, "volume": 1307.0}, {"date": "2021-08-31", "close": 3540.0, "volume": 1684.0}, {"date": "2021-09-01", "close": 3450.0, "volume": 1162.0}, {"date": "2021-09-02", "close": 3550.0, "volume": 2531.0}, {"date": "2021-09-03", "close": 3420.0, "volume": 1420.0}, {"date": "2021-09-07", "close": 3480.0, "volume": 1761.0}, {"date": "2021-09-08", "close": 3260.0, "volume": 2096.0}, {"date": "2021-09-09", "close": 3360.0, "volume": 991.0}, {"date": "2021-09-10", "close": 3230.0, "volume": 1133.0}, {"date": "2021-09-13", "close": 3350.0, "volume": 2789.0}, {"date": "2021-09-14", "close": 3260.0, "volume": 1313.0}, {"date": "2021-09-15", "close": 3150.0, "volume": 1610.0}, {"date": "2021-09-16", "close": 3180.0, "volume": 1073.0}, {"date": "2021-09-17", "close": 3230.0, "volume": 1275.0}, {"date": "2021-09-20", "close": 3050.0, "volume": 2026.0}, {"date": "2021-09-21", "close": 3010.0, "volume": 1568.0}, {"date": "2021-09-22", "close": 3120.0, "volume": 1633.0}, {"date": "2021-09-23", "close": 3320.0, "volume": 1788.0}, {"date": "2021-09-24", "close": 3110.0, "volume": 1588.0}, {"date": "2021-09-27", "close": 3270.0, "volume": 1532.0}, {"date": "2021-09-28", "close": 3130.0, "volume": 1735.0}, {"date": "2021-09-29", "close": 2990.0, "volume": 1649.0}, {"date": "2021-09-30", "close": 3010.0, "volume": 2395.0}, {"date": "2021-10-01", "close": 3050.0, "volume": 1302.0}, {"date": "2021-10-04", "close": 2960.0, "volume": 1568.0}, {"date": "2021-10-05", "close": 2830.0, "volume": 3658.0}, {"date": "2021-10-06", "close": 2710.0, "volume": 2187.0}, {"date": "2021-10-07", "close": 2830.0, "volume": 1906.0}, {"date": "2021-10-08", "close": 2850.0, "volume": 1187.0}, {"date": "2021-10-11", "close": 2800.0, "volume": 1140.0}, {"date": "2021-10-12", "close": 2900.0, "volume": 1256.0}, {"date": "2021-10-13", "close": 2880.0, "volume": 1900.0}, {"date": "2021-10-14", "close": 2870.0, "volume": 1295.0}, {"date": "2021-10-15", "close": 2810.0, "volume": 1149.0}, {"date": "2021-10-18", "close": 2770.0, "volume": 2397.0}, {"date": "2021-10-19", "close": 2900.0, "volume": 3861.0}, {"date": "2021-10-20", "close": 2760.0, "volume": 3232.0}, {"date": "2021-10-21", "close": 2850.0, "volume": 3818.0}, {"date": "2021-10-22", "close": 2700.0, "volume": 3029.0}, {"date": "2021-10-25", "close": 2920.0, "volume": 19184.0}, {"date": "2021-10-26", "close": 2730.0, "volume": 4334.0}, {"date": "2021-10-27", "close": 2560.0, "volume": 4082.0}, {"date": "2021-10-28", "close": 2650.0, "volume": 2934.0}, {"date": "2021-10-29", "close": 2870.0, "volume": 59938.0}, {"date": "2021-11-01", "close": 2940.0, "volume": 4281.0}, {"date": "2021-11-02", "close": 2930.0, "volume": 2433.0}, {"date": "2021-11-03", "close": 2990.0, "volume": 2602.0}, {"date": "2021-11-04", "close": 3010.0, "volume": 2421.0}, {"date": "2021-11-05", "close": 2870.0, "volume": 2452.0}, {"date": "2021-11-08", "close": 2890.0, "volume": 2772.0}, {"date": "2021-11-09", "close": 2860.0, "volume": 2657.0}, {"date": "2021-11-10", "close": 2700.0, "volume": 2514.0}, {"date": "2021-11-11", "close": 2760.0, "volume": 1532.0}, {"date": "2021-11-12", "close": 2790.0, "volume": 2229.0}, {"date": "2021-11-15", "close": 2680.0, "volume": 12011.0}, {"date": "2021-11-16", "close": 2600.0, "volume": 4283.0}, {"date": "2021-11-17", "close": 2580.0, "volume": 2295.0}, {"date": "2021-11-18", "close": 2400.0, "volume": 4929.0}, {"date": "2021-11-19", "close": 2400.0, "volume": 2718.0}, {"date": "2021-11-22", "close": 2240.0, "volume": 3219.0}, {"date": "2021-11-23", "close": 2270.0, "volume": 2069.0}, {"date": "2021-11-24", "close": 2340.0, "volume": 2272.0}, {"date": "2021-11-26", "close": 2190.0, "volume": 2734.0}, {"date": "2021-11-29", "close": 2220.0, "volume": 2101.0}, {"date": "2021-11-30", "close": 2260.0, "volume": 2628.0}, {"date": "2021-12-01", "close": 2020.0, "volume": 2830.0}, {"date": "2021-12-02", "close": 2100.0, "volume": 2176.0}, {"date": "2021-12-03", "close": 1910.0, "volume": 2472.0}, {"date": "2021-12-06", "close": 2080.0, "volume": 4680.0}, {"date": "2021-12-07", "close": 2130.0, "volume": 2588.0}, {"date": "2021-12-08", "close": 2280.0, "volume": 2126.0}, {"date": "2021-12-09", "close": 2060.0, "volume": 2622.0}, {"date": "2021-12-10", "close": 1960.0, "volume": 1938.0}, {"date": "2021-12-13", "close": 1880.0, "volume": 2245.0}, {"date": "2021-12-14", "close": 1800.0, "volume": 2232.0}, {"date": "2021-12-15", "close": 1900.0, "volume": 2642.0}, {"date": "2021-12-16", "close": 1740.0, "volume": 2787.0}, {"date": "2021-12-17", "close": 1830.0, "volume": 4304.0}, {"date": "2021-12-20", "close": 1720.0, "volume": 2338.0}, {"date": "2021-12-21", "close": 1770.0, "volume": 2254.0}, {"date": "2021-12-22", "close": 1800.0, "volume": 1974.0}, {"date": "2021-12-23", "close": 1900.0, "volume": 2289.0}, {"date": "2021-12-27", "close": 1720.0, "volume": 2896.0}, {"date": "2021-12-28", "close": 1620.0, "volume": 1869.0}, {"date": "2021-12-29", "close": 1530.0, "volume": 2786.0}, {"date": "2021-12-30", "close": 1630.0, "volume": 3207.0}, {"date": "2021-12-31", "close": 1570.0, "volume": 2299.0}, {"date": "2022-01-03", "close": 1760.0, "volume": 2259.0}, {"date": "2022-01-04", "close": 1700.0, "volume": 1374.0}, {"date": "2022-01-05", "close": 1550.0, "volume": 2920.0}, {"date": "2022-01-06", "close": 1550.0, "volume": 977.0}, {"date": "2022-01-07", "close": 1510.0, "volume": 1146.0}, {"date": "2022-01-10", "close": 1450.0, "volume": 2291.0}, {"date": "2022-01-11", "close": 1480.0, "volume": 1403.0}, {"date": "2022-01-12", "close": 1440.0, "volume": 1428.0}, {"date": "2022-01-13", "close": 1400.0, "volume": 1441.0}, {"date": "2022-01-14", "close": 1470.0, "volume": 2243.0}, {"date": "2022-01-18", "close": 1400.0, "volume": 2421.0}, {"date": "2022-01-19", "close": 1300.0, "volume": 2692.0}, {"date": "2022-01-20", "close": 1200.0, "volume": 1911.0}, {"date": "2022-01-21", "close": 1120.0, "volume": 2253.0}, {"date": "2022-01-24", "close": 1130.0, "volume": 2619.0}, {"date": "2022-01-25", "close": 1150.0, "volume": 859.0}, {"date": "2022-01-26", "close": 1110.0, "volume": 1701.0}, {"date": "2022-01-27", "close": 1060.0, "volume": 1389.0}, {"date": "2022-01-28", "close": 1100.0, "volume": 1230.0}, {"date": "2022-01-31", "close": 1200.0, "volume": 1306.0}, {"date": "2022-02-01", "close": 1240.0, "volume": 1443.0}, {"date": "2022-02-02", "close": 1130.0, "volume": 1483.0}, {"date": "2022-02-03", "close": 1090.0, "volume": 1408.0}, {"date": "2022-02-04", "close": 1120.0, "volume": 957.0}, {"date": "2022-02-07", "close": 1080.0, "volume": 1345.0}, {"date": "2022-02-08", "close": 1100.0, "volume": 1097.0}, {"date": "2022-02-09", "close": 1120.0, "volume": 2368.0}, {"date": "2022-02-10", "close": 1080.0, "volume": 1892.0}, {"date": "2022-02-11", "close": 1010.0, "volume": 1883.0}, {"date": "2022-02-14", "close": 1020.0, "volume": 1251.0}, {"date": "2022-02-15", "close": 1090.0, "volume": 1027.0}, {"date": "2022-02-16", "close": 1100.0, "volume": 616.0}, {"date": "2022-02-17", "close": 1020.0, "volume": 764.0}, {"date": "2022-02-18", "close": 966.0, "volume": 1645.0}, {"date": "2022-02-22", "close": 940.5, "volume": 1066.0}, {"date": "2022-02-23", "close": 915.1, "volume": 594.0}, {"date": "2022-02-24", "close": 1070.0, "volume": 1573.0}, {"date": "2022-02-25", "close": 1120.0, "volume": 1538.0}, {"date": "2022-02-28", "close": 1170.0, "volume": 1988.0}, {"date": "2022-03-01", "close": 1100.0, "volume": 1518.0}, {"date": "2022-03-02", "close": 1050.0, "volume": 1718.0}, {"date": "2022-03-03", "close": 1010.0, "volume": 1288.0}, {"date": "2022-03-04", "close": 986.2, "volume": 1155.0}, {"date": "2022-03-07", "close": 1100.0, "volume": 5219.0}, {"date": "2022-03-08", "close": 1010.0, "volume": 2628.0}, {"date": "2022-03-09", "close": 960.0, "volume": 2614.0}, {"date": "2022-03-10", "close": 1070.0, "volume": 9935.0}, {"date": "2022-03-11", "close": 969.8, "volume": 3468.0}, {"date": "2022-03-14", "close": 940.4, "volume": 3999.0}, {"date": "2022-03-15", "close": 907.3, "volume": 2466.0}, {"date": "2022-03-16", "close": 1140.0, "volume": 21604.0}, {"date": "2022-03-17", "close": 1060.0, "volume": 7448.0}, {"date": "2022-03-18", "close": 1120.0, "volume": 4632.0}, {"date": "2022-03-21", "close": 1120.0, "volume": 3734.0}, {"date": "2022-03-22", "close": 1170.0, "volume": 9396.0}, {"date": "2022-03-23", "close": 1220.0, "volume": 4033.0}, {"date": "2022-03-24", "close": 1520.0, "volume": 7861.0}, {"date": "2022-03-25", "close": 1330.0, "volume": 4757.0}, {"date": "2022-03-28", "close": 1270.0, "volume": 4395.0}, {"date": "2022-03-29", "close": 1280.0, "volume": 4654.0}, {"date": "2022-03-30", "close": 1260.0, "volume": 3798.0}, {"date": "2022-03-31", "close": 1190.0, "volume": 2808.0}, {"date": "2022-04-01", "close": 1150.0, "volume": 2670.0}, {"date": "2022-04-04", "close": 1190.0, "volume": 4497.0}, {"date": "2022-04-05", "close": 1120.0, "volume": 4046.0}, {"date": "2022-04-06", "close": 1060.0, "volume": 2038.0}, {"date": "2022-04-07", "close": 1040.0, "volume": 2871.0}, {"date": "2022-04-08", "close": 1010.0, "volume": 1163.0}, {"date": "2022-04-11", "close": 1010.0, "volume": 1539.0}, {"date": "2022-04-12", "close": 1050.0, "volume": 3336.0}, {"date": "2022-04-13", "close": 1050.0, "volume": 1456.0}, {"date": "2022-04-14", "close": 1020.0, "volume": 1080.0}, {"date": "2022-04-18", "close": 931.1, "volume": 2061.0}, {"date": "2022-04-19", "close": 970.0, "volume": 1407.0}, {"date": "2022-04-20", "close": 1010.0, "volume": 1081.0}, {"date": "2022-04-21", "close": 931.2, "volume": 2416.0}, {"date": "2022-04-22", "close": 926.2, "volume": 1037.0}, {"date": "2022-04-25", "close": 910.0, "volume": 1385.0}, {"date": "2022-04-26", "close": 840.0, "volume": 1376.0}, {"date": "2022-04-27", "close": 826.8, "volume": 904.0}, {"date": "2022-04-28", "close": 840.0, "volume": 1076.0}, {"date": "2022-04-29", "close": 806.1, "volume": 1037.0}, {"date": "2022-05-02", "close": 806.3, "volume": 1103.0}, {"date": "2022-05-03", "close": 833.3, "volume": 1673.0}, {"date": "2022-05-04", "close": 940.0, "volume": 1223.0}, {"date": "2022-05-05", "close": 860.0, "volume": 904.0}, {"date": "2022-05-06", "close": 835.9, "volume": 845.0}, {"date": "2022-05-09", "close": 786.9, "volume": 1119.0}, {"date": "2022-05-10", "close": 741.8, "volume": 1303.0}, {"date": "2022-05-11", "close": 664.9, "volume": 1347.0}, {"date": "2022-05-12", "close": 685.4, "volume": 998.0}, {"date": "2022-05-13", "close": 754.9, "volume": 1049.0}, {"date": "2022-05-16", "close": 760.0, "volume": 761.0}, {"date": "2022-05-17", "close": 829.9, "volume": 868.0}, {"date": "2022-05-18", "close": 780.0, "volume": 731.0}, {"date": "2022-05-19", "close": 780.0, "volume": 777.0}, {"date": "2022-05-20", "close": 788.6, "volume": 626.0}, {"date": "2022-05-23", "close": 850.0, "volume": 892.0}, {"date": "2022-05-24", "close": 782.3, "volume": 730.0}, {"date": "2022-05-25", "close": 770.1, "volume": 512.0}, {"date": "2022-05-26", "close": 785.5, "volume": 509.0}, {"date": "2022-05-27", "close": 836.7, "volume": 468.0}, {"date": "2022-05-31", "close": 780.2, "volume": 956.0}, {"date": "2022-06-01", "close": 760.7, "volume": 680.0}, {"date": "2022-06-02", "close": 800.0, "volume": 585.0}, {"date": "2022-06-03", "close": 809.2, "volume": 477.0}, {"date": "2022-06-06", "close": 824.1, "volume": 1066.0}, {"date": "2022-06-07", "close": 867.9, "volume": 875.0}, {"date": "2022-06-08", "close": 854.0, "volume": 547.0}, {"date": "2022-06-09", "close": 841.8, "volume": 812.0}, {"date": "2022-06-10", "close": 772.2, "volume": 815.0}, {"date": "2022-06-13", "close": 696.1, "volume": 1318.0}, {"date": "2022-06-14", "close": 665.0, "volume": 682.0}, {"date": "2022-06-15", "close": 638.6, "volume": 1149.0}, {"date": "2022-06-16", "close": 580.1, "volume": 1258.0}, {"date": "2022-06-17", "close": 577.7, "volume": 2924.0}, {"date": "2022-06-21", "close": 770.7, "volume": 41925.0}, {"date": "2022-06-22", "close": 705.7, "volume": 4421.0}, {"date": "2022-06-23", "close": 724.2, "volume": 2095.0}, {"date": "2022-06-24", "close": 703.4, "volume": 8971.0}, {"date": "2022-06-27", "close": 685.0, "volume": 1643.0}, {"date": "2022-06-28", "close": 628.7, "volume": 1797.0}, {"date": "2022-06-29", "close": 630.0, "volume": 1192.0}, {"date": "2022-06-30", "close": 646.1, "volume": 3964.0}, {"date": "2022-07-01", "close": 660.0, "volume": 774.0}, {"date": "2022-07-05", "close": 670.0, "volume": 1428.0}, {"date": "2022-07-06", "close": 660.9, "volume": 554.0}, {"date": "2022-07-07", "close": 700.0, "volume": 993.0}, {"date": "2022-07-08", "close": 699.7, "volume": 847.0}, {"date": "2022-07-11", "close": 665.1, "volume": 561.0}, {"date": "2022-07-12", "close": 699.5, "volume": 804.0}, {"date": "2022-07-13", "close": 680.0, "volume": 554.0}, {"date": "2022-07-14", "close": 649.6, "volume": 762.0}, {"date": "2022-07-15", "close": 647.2, "volume": 982.0}, {"date": "2022-07-18", "close": 635.0, "volume": 731.0}, {"date": "2022-07-19", "close": 655.6, "volume": 665.0}, {"date": "2022-07-20", "close": 680.0, "volume": 682.0}, {"date": "2022-07-21", "close": 690.1, "volume": 513.0}, {"date": "2022-07-22", "close": 671.4, "volume": 419.0}, {"date": "2022-07-25", "close": 653.6, "volume": 442.0}, {"date": "2022-07-26", "close": 611.1, "volume": 509.0}, {"date": "2022-07-27", "close": 629.1, "volume": 847.0}, {"date": "2022-07-28", "close": 624.9, "volume": 638.0}, {"date": "2022-07-29", "close": 632.0, "volume": 454.0}, {"date": "2022-08-01", "close": 630.0, "volume": 419.0}, {"date": "2022-08-02", "close": 640.0, "volume": 657.0}, {"date": "2022-08-03", "close": 667.9, "volume": 956.0}, {"date": "2022-08-04", "close": 665.9, "volume": 671.0}, {"date": "2022-08-05", "close": 667.7, "volume": 727.0}, {"date": "2022-08-08", "close": 719.0, "volume": 1421.0}, {"date": "2022-08-09", "close": 669.2, "volume": 859.0}, {"date": "2022-08-10", "close": 697.0, "volume": 799.0}, {"date": "2022-08-11", "close": 723.4, "volume": 1168.0}, {"date": "2022-08-12", "close": 740.0, "volume": 998.0}, {"date": "2022-08-15", "close": 789.1, "volume": 1930.0}, {"date": "2022-08-16", "close": 688.1, "volume": 3312.0}, {"date": "2022-08-17", "close": 644.6, "volume": 1426.0}, {"date": "2022-08-18", "close": 640.9, "volume": 515.0}, {"date": "2022-08-19", "close": 618.4, "volume": 1077.0}, {"date": "2022-08-22", "close": 612.6, "volume": 806.0}, {"date": "2022-08-23", "close": 619.0, "volume": 812.0}, {"date": "2022-08-24", "close": 626.2, "volume": 357.0}, {"date": "2022-08-25", "close": 627.9, "volume": 583.0}, {"date": "2022-08-26", "close": 611.0, "volume": 475.0}, {"date": "2022-08-29", "close": 600.0, "volume": 546.0}, {"date": "2022-08-30", "close": 575.0, "volume": 897.0}, {"date": "2022-08-31", "close": 574.4, "volume": 326.0}, {"date": "2022-09-01", "close": 548.1, "volume": 689.0}, {"date": "2022-09-02", "close": 562.0, "volume": 292.0}, {"date": "2022-09-06", "close": 541.2, "volume": 523.0}, {"date": "2022-09-07", "close": 605.1, "volume": 8671.0}, {"date": "2022-09-08", "close": 653.5, "volume": 2971.0}, {"date": "2022-09-09", "close": 634.5, "volume": 1612.0}, {"date": "2022-09-12", "close": 621.0, "volume": 717.0}, {"date": "2022-09-13", "close": 587.0, "volume": 802.0}, {"date": "2022-09-14", "close": 565.0, "volume": 430.0}, {"date": "2022-09-15", "close": 560.0, "volume": 526.0}, {"date": "2022-09-16", "close": 573.1, "volume": 445.0}, {"date": "2022-09-19", "close": 530.0, "volume": 640.0}, {"date": "2022-09-20", "close": 509.0, "volume": 667.0}, {"date": "2022-09-21", "close": 528.3, "volume": 410.0}, {"date": "2022-09-22", "close": 536.9, "volume": 479.0}, {"date": "2022-09-23", "close": 499.5, "volume": 645.0}, {"date": "2022-09-26", "close": 470.6, "volume": 692.0}, {"date": "2022-09-27", "close": 462.0, "volume": 260.0}, {"date": "2022-09-28", "close": 509.9, "volume": 414.0}, {"date": "2022-09-29", "close": 489.9, "volume": 357.0}, {"date": "2022-09-30", "close": 464.6, "volume": 239.0}, {"date": "2022-10-03", "close": 467.0, "volume": 246.0}, {"date": "2022-10-04", "close": 500.0, "volume": 404.0}, {"date": "2022-10-05", "close": 488.5, "volume": 306.0}, {"date": "2022-10-06", "close": 510.0, "volume": 282.0}, {"date": "2022-10-07", "close": 473.2, "volume": 358.0}, {"date": "2022-10-10", "close": 441.1, "volume": 308.0}, {"date": "2022-10-11", "close": 432.0, "volume": 374.0}, {"date": "2022-10-12", "close": 433.0, "volume": 251.0}, {"date": "2022-10-13", "close": 433.1, "volume": 677.0}, {"date": "2022-10-14", "close": 433.7, "volume": 260.0}, {"date": "2022-10-17", "close": 438.5, "volume": 300.0}, {"date": "2022-10-18", "close": 460.0, "volume": 474.0}, {"date": "2022-10-19", "close": 469.9, "volume": 281.0}, {"date": "2022-10-20", "close": 463.0, "volume": 315.0}, {"date": "2022-10-21", "close": 440.5, "volume": 254.0}, {"date": "2022-10-24", "close": 460.0, "volume": 344.0}, {"date": "2022-10-25", "close": 479.0, "volume": 722.0}, {"date": "2022-10-26", "close": 481.6, "volume": 338.0}, {"date": "2022-10-27", "close": 540.0, "volume": 10829.0}, {"date": "2022-10-28", "close": 539.0, "volume": 1064.0}, {"date": "2022-10-31", "close": 531.1, "volume": 537.0}, {"date": "2022-11-01", "close": 552.9, "volume": 432.0}, {"date": "2022-11-02", "close": 529.9, "volume": 821.0}, {"date": "2022-11-03", "close": 519.0, "volume": 435.0}, {"date": "2022-11-04", "close": 510.0, "volume": 466.0}, {"date": "2022-11-07", "close": 520.0, "volume": 508.0}, {"date": "2022-11-08", "close": 510.5, "volume": 356.0}, {"date": "2022-11-09", "close": 477.0, "volume": 382.0}, {"date": "2022-11-10", "close": 520.0, "volume": 707.0}, {"date": "2022-11-11", "close": 543.2, "volume": 662.0}, {"date": "2022-11-14", "close": 566.5, "volume": 698.0}, {"date": "2022-11-15", "close": 576.6, "volume": 930.0}, {"date": "2022-11-16", "close": 530.0, "volume": 907.0}, {"date": "2022-11-17", "close": 519.9, "volume": 370.0}, {"date": "2022-11-18", "close": 520.3, "volume": 802.0}, {"date": "2022-11-21", "close": 509.3, "volume": 330.0}, {"date": "2022-11-22", "close": 496.8, "volume": 257.0}, {"date": "2022-11-23", "close": 465.0, "volume": 1637.0}, {"date": "2022-11-25", "close": 467.6, "volume": 213.0}, {"date": "2022-11-28", "close": 430.1, "volume": 567.0}, {"date": "2022-11-29", "close": 420.7, "volume": 328.0}, {"date": "2022-11-30", "close": 427.4, "volume": 447.0}, {"date": "2022-12-01", "close": 423.9, "volume": 299.0}, {"date": "2022-12-02", "close": 434.3, "volume": 206.0}, {"date": "2022-12-05", "close": 410.0, "volume": 367.0}, {"date": "2022-12-06", "close": 416.6, "volume": 399.0}, {"date": "2022-12-07", "close": 401.4, "volume": 257.0}, {"date": "2022-12-08", "close": 407.5, "volume": 338.0}, {"date": "2022-12-09", "close": 409.7, "volume": 293.0}, {"date": "2022-12-12", "close": 400.0, "volume": 370.0}, {"date": "2022-12-13", "close": 419.1, "volume": 513.0}, {"date": "2022-12-14", "close": 409.4, "volume": 497.0}, {"date": "2022-12-15", "close": 406.7, "volume": 296.0}, {"date": "2022-12-16", "close": 389.5, "volume": 559.0}, {"date": "2022-12-19", "close": 355.5, "volume": 591.0}, {"date": "2022-12-20", "close": 360.0, "volume": 430.0}, {"date": "2022-12-21", "close": 350.0, "volume": 625.0}, {"date": "2022-12-22", "close": 321.0, "volume": 717.0}, {"date": "2022-12-23", "close": 349.4, "volume": 648.0}, {"date": "2022-12-27", "close": 313.5, "volume": 736.0}, {"date": "2022-12-28", "close": 310.1, "volume": 483.0}, {"date": "2022-12-29", "close": 315.8, "volume": 528.0}, {"date": "2022-12-30", "close": 350.0, "volume": 971.0}, {"date": "2023-01-03", "close": 352.0, "volume": 449.0}, {"date": "2023-01-04", "close": 380.0, "volume": 586.0}, {"date": "2023-01-05", "close": 380.0, "volume": 271.0}, {"date": "2023-01-06", "close": 388.6, "volume": 328.0}, {"date": "2023-01-09", "close": 395.3, "volume": 652.0}, {"date": "2023-01-10", "close": 424.3, "volume": 541.0}, {"date": "2023-01-11", "close": 415.1, "volume": 603.0}, {"date": "2023-01-12", "close": 415.6, "volume": 444.0}, {"date": "2023-01-13", "close": 420.2, "volume": 594.0}, {"date": "2023-01-17", "close": 504.0, "volume": 1576.0}, {"date": "2023-01-18", "close": 478.6, "volume": 1953.0}, {"date": "2023-01-19", "close": 475.0, "volume": 371.0}, {"date": "2023-01-20", "close": 510.0, "volume": 580.0}, {"date": "2023-01-23", "close": 519.8, "volume": 541.0}, {"date": "2023-01-24", "close": 523.2, "volume": 545.0}, {"date": "2023-01-25", "close": 508.3, "volume": 300.0}, {"date": "2023-01-26", "close": 520.0, "volume": 549.0}, {"date": "2023-01-27", "close": 525.0, "volume": 503.0}, {"date": "2023-01-30", "close": 512.5, "volume": 631.0}, {"date": "2023-01-31", "close": 528.0, "volume": 626.0}, {"date": "2023-02-01", "close": 560.0, "volume": 1685.0}, {"date": "2023-02-02", "close": 580.0, "volume": 1067.0}, {"date": "2023-02-03", "close": 557.0, "volume": 507.0}, {"date": "2023-02-06", "close": 540.0, "volume": 726.0}, {"date": "2023-02-07", "close": 475.3, "volume": 2018.0}, {"date": "2023-02-08", "close": 470.0, "volume": 527.0}, {"date": "2023-02-09", "close": 440.0, "volume": 913.0}, {"date": "2023-02-10", "close": 435.6, "volume": 383.0}, {"date": "2023-02-13", "close": 433.9, "volume": 413.0}, {"date": "2023-02-14", "close": 440.0, "volume": 248.0}, {"date": "2023-02-15", "close": 466.9, "volume": 367.0}, {"date": "2023-02-16", "close": 461.2, "volume": 279.0}, {"date": "2023-02-17", "close": 453.6, "volume": 321.0}, {"date": "2023-02-21", "close": 430.0, "volume": 306.0}, {"date": "2023-02-22", "close": 436.0, "volume": 192.0}, {"date": "2023-02-23", "close": 437.0, "volume": 458.0}, {"date": "2023-02-24", "close": 421.0, "volume": 288.0}, {"date": "2023-02-27", "close": 438.0, "volume": 211.0}, {"date": "2023-02-28", "close": 435.0, "volume": 267.0}, {"date": "2023-03-01", "close": 424.9, "volume": 272.0}, {"date": "2023-03-02", "close": 415.0, "volume": 231.0}, {"date": "2023-03-03", "close": 427.1, "volume": 222.0}, {"date": "2023-03-06", "close": 429.7, "volume": 330.0}, {"date": "2023-03-07", "close": 423.0, "volume": 332.0}, {"date": "2023-03-08", "close": 410.0, "volume": 236.0}, {"date": "2023-03-09", "close": 400.0, "volume": 319.0}, {"date": "2023-03-10", "close": 394.5, "volume": 712.0}, {"date": "2023-03-13", "close": 373.0, "volume": 680.0}, {"date": "2023-03-14", "close": 370.1, "volume": 475.0}, {"date": "2023-03-15", "close": 370.0, "volume": 380.0}, {"date": "2023-03-16", "close": 370.0, "volume": 463.0}, {"date": "2023-03-17", "close": 380.0, "volume": 529.0}, {"date": "2023-03-20", "close": 415.0, "volume": 751.0}, {"date": "2023-03-21", "close": 390.0, "volume": 531.0}, {"date": "2023-03-22", "close": 390.0, "volume": 649.0}, {"date": "2023-03-23", "close": 393.4, "volume": 530.0}, {"date": "2023-03-24", "close": 376.2, "volume": 466.0}, {"date": "2023-03-27", "close": 410.0, "volume": 408.0}, {"date": "2023-03-28", "close": 410.0, "volume": 641.0}, {"date": "2023-03-29", "close": 423.0, "volume": 406.0}, {"date": "2023-03-30", "close": 448.0, "volume": 751.0}, {"date": "2023-03-31", "close": 450.0, "volume": 581.0}, {"date": "2023-04-03", "close": 495.2, "volume": 1530.0}, {"date": "2023-04-04", "close": 480.0, "volume": 1002.0}, {"date": "2023-04-05", "close": 426.6, "volume": 738.0}, {"date": "2023-04-06", "close": 436.1, "volume": 257.0}, {"date": "2023-04-10", "close": 409.8, "volume": 467.0}, {"date": "2023-04-11", "close": 413.8, "volume": 291.0}, {"date": "2023-04-12", "close": 415.9, "volume": 265.0}, {"date": "2023-04-13", "close": 460.0, "volume": 667.0}, {"date": "2023-04-14", "close": 447.0, "volume": 251.0}, {"date": "2023-04-17", "close": 450.0, "volume": 559.0}, {"date": "2023-04-18", "close": 420.0, "volume": 676.0}, {"date": "2023-04-19", "close": 410.0, "volume": 354.0}, {"date": "2023-04-20", "close": 393.9, "volume": 226.0}, {"date": "2023-04-21", "close": 387.2, "volume": 446.0}, {"date": "2023-04-24", "close": 372.8, "volume": 304.0}, {"date": "2023-04-25", "close": 370.2, "volume": 4242.0}, {"date": "2023-04-26", "close": 367.4, "volume": 654.0}, {"date": "2023-04-27", "close": 400.0, "volume": 2230.0}, {"date": "2023-04-28", "close": 393.0, "volume": 656.0}, {"date": "2023-05-01", "close": 382.5, "volume": 386.0}, {"date": "2023-05-02", "close": 380.1, "volume": 505.0}, {"date": "2023-05-03", "close": 370.0, "volume": 438.0}, {"date": "2023-05-04", "close": 370.0, "volume": 410.0}, {"date": "2023-05-05", "close": 378.5, "volume": 443.0}, {"date": "2023-05-08", "close": 386.0, "volume": 353.0}, {"date": "2023-05-09", "close": 390.0, "volume": 385.0}, {"date": "2023-05-10", "close": 392.6, "volume": 997.0}, {"date": "2023-05-11", "close": 383.1, "volume": 226.0}, {"date": "2023-05-12", "close": 385.9, "volume": 192.0}, {"date": "2023-05-15", "close": 380.0, "volume": 395.0}, {"date": "2023-05-16", "close": 384.5, "volume": 924.0}, {"date": "2023-05-17", "close": 388.5, "volume": 465.0}, {"date": "2023-05-18", "close": 390.0, "volume": 316.0}, {"date": "2023-05-19", "close": 386.5, "volume": 433.0}, {"date": "2023-05-22", "close": 387.5, "volume": 327.0}, {"date": "2023-05-23", "close": 387.5, "volume": 336.0}, {"date": "2023-05-24", "close": 381.6, "volume": 400.0}, {"date": "2023-05-25", "close": 362.7, "volume": 558.0}, {"date": "2023-05-26", "close": 368.4, "volume": 360.0}, {"date": "2023-05-30", "close": 376.0, "volume": 360.0}, {"date": "2023-05-31", "close": 365.0, "volume": 625.0}, {"date": "2023-06-01", "close": 371.7, "volume": 312.0}, {"date": "2023-06-02", "close": 381.5, "volume": 446.0}, {"date": "2023-06-05", "close": 344.4, "volume": 1049.0}, {"date": "2023-06-06", "close": 309.5, "volume": 3575.0}, {"date": "2023-06-07", "close": 306.3, "volume": 1161.0}, {"date": "2023-06-08", "close": 300.0, "volume": 1037.0}, {"date": "2023-06-09", "close": 299.5, "volume": 722.0}, {"date": "2023-06-12", "close": 289.3, "volume": 1359.0}, {"date": "2023-06-13", "close": 289.7, "volume": 1464.0}, {"date": "2023-06-14", "close": 285.0, "volume": 1446.0}, {"date": "2023-06-15", "close": 285.0, "volume": 1257.0}, {"date": "2023-06-16", "close": 263.0, "volume": 1907.0}, {"date": "2023-06-20", "close": 255.0, "volume": 1754.0}, {"date": "2023-06-21", "close": 248.0, "volume": 1771.0}, {"date": "2023-06-22", "close": 233.0, "volume": 1303.0}, {"date": "2023-06-23", "close": 232.5, "volume": 895.0}, {"date": "2023-06-26", "close": 221.2, "volume": 1282.0}, {"date": "2023-06-27", "close": 232.0, "volume": 1507.0}, {"date": "2023-06-28", "close": 232.0, "volume": 1006.0}, {"date": "2023-06-29", "close": 233.8, "volume": 1196.0}, {"date": "2023-06-30", "close": 230.0, "volume": 1164.0}, {"date": "2023-07-03", "close": 230.0, "volume": 1007.0}, {"date": "2023-07-05", "close": 226.4, "volume": 1308.0}, {"date": "2023-07-06", "close": 219.1, "volume": 1558.0}, {"date": "2023-07-07", "close": 222.0, "volume": 980.0}, {"date": "2023-07-10", "close": 229.8, "volume": 1304.0}, {"date": "2023-07-11", "close": 235.5, "volume": 2314.0}, {"date": "2023-07-12", "close": 240.0, "volume": 1455.0}, {"date": "2023-07-13", "close": 256.2, "volume": 2450.0}, {"date": "2023-07-14", "close": 242.2, "volume": 1784.0}, {"date": "2023-07-17", "close": 234.1, "volume": 1294.0}, {"date": "2023-07-18", "close": 239.0, "volume": 779.0}, {"date": "2023-07-19", "close": 243.1, "volume": 1635.0}, {"date": "2023-07-20", "close": 236.0, "volume": 885.0}, {"date": "2023-07-21", "close": 235.6, "volume": 608.0}, {"date": "2023-07-24", "close": 237.9, "volume": 1045.0}, {"date": "2023-07-25", "close": 232.7, "volume": 644.0}, {"date": "2023-07-26", "close": 230.3, "volume": 1298.0}, {"date": "2023-07-27", "close": 222.1, "volume": 1028.0}, {"date": "2023-07-28", "close": 223.0, "volume": 539.0}, {"date": "2023-07-31", "close": 231.1, "volume": 830.0}, {"date": "2023-08-01", "close": 252.3, "volume": 2968.0}, {"date": "2023-08-02", "close": 251.8, "volume": 1649.0}, {"date": "2023-08-03", "close": 236.5, "volume": 880.0}, {"date": "2023-08-04", "close": 239.0, "volume": 1569.0}, {"date": "2023-08-07", "close": 225.6, "volume": 931.0}, {"date": "2023-08-08", "close": 219.5, "volume": 1290.0}, {"date": "2023-08-09", "close": 221.1, "volume": 1039.0}, {"date": "2023-08-10", "close": 222.2, "volume": 398.0}, {"date": "2023-08-11", "close": 240.0, "volume": 1496.0}, {"date": "2023-08-14", "close": 234.0, "volume": 1032.0}, {"date": "2023-08-15", "close": 214.4, "volume": 1866.0}, {"date": "2023-08-16", "close": 180.0, "volume": 3951.0}, {"date": "2023-08-17", "close": 173.3, "volume": 1050.0}, {"date": "2023-08-18", "close": 162.0, "volume": 1515.0}, {"date": "2023-08-21", "close": 165.0, "volume": 988.0}, {"date": "2023-08-22", "close": 170.0, "volume": 755.0}, {"date": "2023-08-23", "close": 173.3, "volume": 525.0}, {"date": "2023-08-24", "close": 164.5, "volume": 1024.0}, {"date": "2023-08-25", "close": 163.3, "volume": 671.0}, {"date": "2023-08-28", "close": 165.7, "volume": 416.0}, {"date": "2023-08-29", "close": 178.999, "volume": 4673.0}, {"date": "2023-08-30", "close": 163.9, "volume": 1541.0}, {"date": "2023-08-31", "close": 167.3, "volume": 698.0}, {"date": "2023-09-01", "close": 173.0, "volume": 699.0}, {"date": "2023-09-05", "close": 177.3, "volume": 1258.0}, {"date": "2023-09-06", "close": 175.2, "volume": 8388.0}, {"date": "2023-09-07", "close": 172.9, "volume": 1383.0}, {"date": "2023-09-08", "close": 167.9, "volume": 925.0}, {"date": "2023-09-11", "close": 185.0, "volume": 3738.0}, {"date": "2023-09-12", "close": 202.0, "volume": 2741.0}, {"date": "2023-09-13", "close": 210.0, "volume": 3141.0}, {"date": "2023-09-14", "close": 197.0, "volume": 1740.0}, {"date": "2023-09-15", "close": 190.0, "volume": 1016.0}, {"date": "2023-09-18", "close": 198.1, "volume": 1117.0}, {"date": "2023-09-19", "close": 202.5, "volume": 1032.0}, {"date": "2023-09-20", "close": 211.9, "volume": 2322.0}, {"date": "2023-09-21", "close": 190.0, "volume": 1190.0}, {"date": "2023-09-22", "close": 194.0, "volume": 798.0}, {"date": "2023-09-25", "close": 183.2, "volume": 752.0}, {"date": "2023-09-26", "close": 184.9, "volume": 641.0}, {"date": "2023-09-27", "close": 171.7, "volume": 933.0}, {"date": "2023-09-28", "close": 172.2, "volume": 1047.0}, {"date": "2023-09-29", "close": 168.0, "volume": 825.0}, {"date": "2023-10-02", "close": 166.0, "volume": 420.0}, {"date": "2023-10-03", "close": 165.2, "volume": 687.0}, {"date": "2023-10-04", "close": 166.4, "volume": 583.0}, {"date": "2023-10-05", "close": 168.0, "volume": 653.0}, {"date": "2023-10-06", "close": 177.1, "volume": 828.0}, {"date": "2023-10-09", "close": 168.7, "volume": 628.0}, {"date": "2023-10-10", "close": 169.0, "volume": 955.0}, {"date": "2023-10-11", "close": 151.5, "volume": 2544.0}, {"date": "2023-10-12", "close": 153.6, "volume": 562.0}, {"date": "2023-10-13", "close": 151.1, "volume": 788.0}, {"date": "2023-10-16", "close": 122.0, "volume": 4479.0}, {"date": "2023-10-17", "close": 112.1, "volume": 4389.0}, {"date": "2023-10-18", "close": 125.3, "volume": 6238.0}, {"date": "2023-10-19", "close": 122.5, "volume": 5383.0}, {"date": "2023-10-20", "close": 105.4, "volume": 3242.0}, {"date": "2023-10-23", "close": 103.2, "volume": 1713.0}, {"date": "2023-10-24", "close": 108.0, "volume": 2483.0}, {"date": "2023-10-25", "close": 107.0, "volume": 1227.0}, {"date": "2023-10-26", "close": 110.7, "volume": 1446.0}, {"date": "2023-10-27", "close": 107.3, "volume": 1321.0}, {"date": "2023-10-30", "close": 104.8, "volume": 768.0}, {"date": "2023-10-31", "close": 101.9, "volume": 1156.0}, {"date": "2023-11-01", "close": 108.4, "volume": 983.0}, {"date": "2023-11-02", "close": 114.2, "volume": 1679.0}, {"date": "2023-11-03", "close": 134.3, "volume": 3393.0}, {"date": "2023-11-06", "close": 127.8, "volume": 2064.0}, {"date": "2023-11-07", "close": 128.5, "volume": 880.0}, {"date": "2023-11-08", "close": 127.5, "volume": 726.0}, {"date": "2023-11-09", "close": 123.2, "volume": 955.0}, {"date": "2023-11-10", "close": 120.0, "volume": 642.0}, {"date": "2023-11-13", "close": 116.4, "volume": 627.0}, {"date": "2023-11-14", "close": 127.2, "volume": 1971.0}, {"date": "2023-11-15", "close": 163.0, "volume": 7771.0}, {"date": "2023-11-16", "close": 149.6, "volume": 2938.0}, {"date": "2023-11-17", "close": 133.9, "volume": 3023.0}, {"date": "2023-11-20", "close": 140.0, "volume": 6530.0}, {"date": "2023-11-21", "close": 132.0, "volume": 2060.0}, {"date": "2023-11-22", "close": 139.1, "volume": 1378.0}, {"date": "2023-11-24", "close": 142.8, "volume": 1099.0}, {"date": "2023-11-27", "close": 138.5, "volume": 960.0}, {"date": "2023-11-28", "close": 135.7, "volume": 1590.0}, {"date": "2023-11-29", "close": 134.0, "volume": 1134.0}, {"date": "2023-11-30", "close": 122.6, "volume": 2375.0}, {"date": "2023-12-01", "close": 123.0, "volume": 1376.0}, {"date": "2023-12-04", "close": 124.6, "volume": 3076.0}, {"date": "2023-12-05", "close": 122.8, "volume": 2255.0}, {"date": "2023-12-06", "close": 122.9, "volume": 2117.0}, {"date": "2023-12-07", "close": 118.7, "volume": 1239.0}, {"date": "2023-12-08", "close": 117.1, "volume": 860.0}, {"date": "2023-12-11", "close": 114.4, "volume": 1049.0}, {"date": "2023-12-12", "close": 112.7, "volume": 998.0}, {"date": "2023-12-13", "close": 110.0, "volume": 1457.0}, {"date": "2023-12-14", "close": 124.3, "volume": 6574.0}, {"date": "2023-12-15", "close": 111.3, "volume": 2606.0}, {"date": "2023-12-18", "close": 110.2, "volume": 1395.0}, {"date": "2023-12-19", "close": 110.8, "volume": 1121.0}, {"date": "2023-12-20", "close": 110.4, "volume": 4312.0}, {"date": "2023-12-21", "close": 106.5, "volume": 2637.0}, {"date": "2023-12-22", "close": 106.5, "volume": 2031.0}, {"date": "2023-12-26", "close": 106.6, "volume": 2023.0}, {"date": "2023-12-27", "close": 106.8, "volume": 1766.0}, {"date": "2023-12-28", "close": 106.9, "volume": 2576.0}, {"date": "2023-12-29", "close": 104.9, "volume": 2074.0}, {"date": "2024-01-02", "close": 109.5, "volume": 1434.0}, {"date": "2024-01-03", "close": 103.6, "volume": 1245.0}, {"date": "2024-01-04", "close": 100.6, "volume": 1328.0}, {"date": "2024-01-05", "close": 104.1, "volume": 1632.0}, {"date": "2024-01-08", "close": 112.4, "volume": 2430.0}, {"date": "2024-01-09", "close": 103.6, "volume": 1525.0}, {"date": "2024-01-10", "close": 100.4, "volume": 2208.0}, {"date": "2024-01-11", "close": 98.1, "volume": 2394.0}, {"date": "2024-01-12", "close": 102.0, "volume": 2242.0}, {"date": "2024-01-16", "close": 95.2, "volume": 2311.0}, {"date": "2024-01-17", "close": 101.4, "volume": 50461.0}, {"date": "2024-01-18", "close": 91.0, "volume": 16525.0}, {"date": "2024-01-19", "close": 87.0, "volume": 6721.0}, {"date": "2024-01-22", "close": 83.5, "volume": 3818.0}, {"date": "2024-01-23", "close": 86.9, "volume": 3159.0}, {"date": "2024-01-24", "close": 88.8, "volume": 2344.0}, {"date": "2024-01-25", "close": 91.3, "volume": 1682.0}, {"date": "2024-01-26", "close": 93.2, "volume": 1719.0}, {"date": "2024-01-29", "close": 89.9, "volume": 2735.0}, {"date": "2024-01-30", "close": 78.4, "volume": 4758.0}, {"date": "2024-01-31", "close": 68.2, "volume": 9406.0}, {"date": "2024-02-01", "close": 70.5, "volume": 4639.0}, {"date": "2024-02-02", "close": 67.4, "volume": 3059.0}, {"date": "2024-02-05", "close": 70.3, "volume": 2459.0}, {"date": "2024-02-06", "close": 69.7, "volume": 2534.0}, {"date": "2024-02-07", "close": 66.4, "volume": 1576.0}, {"date": "2024-02-08", "close": 71.1, "volume": 10000.0}, {"date": "2024-02-09", "close": 66.0, "volume": 8270.0}, {"date": "2024-02-12", "close": 64.0, "volume": 9029.0}, {"date": "2024-02-13", "close": 59.0, "volume": 5974.0}, {"date": "2024-02-14", "close": 56.0, "volume": 6616.0}, {"date": "2024-02-15", "close": 73.0, "volume": 14597.0}, {"date": "2024-02-16", "close": 69.5, "volume": 4415.0}, {"date": "2024-02-20", "close": 62.0, "volume": 3181.0}, {"date": "2024-02-21", "close": 64.0, "volume": 2543.0}, {"date": "2024-02-22", "close": 60.5, "volume": 3791.0}, {"date": "2024-02-23", "close": 57.5, "volume": 169858.0}, {"date": "2024-02-26", "close": 53.5, "volume": 8634.0}, {"date": "2024-02-27", "close": 53.0, "volume": 4399.0}, {"date": "2024-02-28", "close": 60.0, "volume": 9415.0}, {"date": "2024-02-29", "close": 64.5, "volume": 7582.0}, {"date": "2024-03-01", "close": 64.5, "volume": 4308.0}, {"date": "2024-03-04", "close": 60.5, "volume": 2891.0}, {"date": "2024-03-05", "close": 59.0, "volume": 2064.0}, {"date": "2024-03-06", "close": 59.5, "volume": 1885.0}, {"date": "2024-03-07", "close": 60.0, "volume": 3856.0}, {"date": "2024-03-08", "close": 55.5, "volume": 6823.0}, {"date": "2024-03-11", "close": 55.0, "volume": 2534.0}, {"date": "2024-03-12", "close": 53.5, "volume": 4487.0}, {"date": "2024-03-13", "close": 53.0, "volume": 6477.0}, {"date": "2024-03-14", "close": 50.0, "volume": 6019.0}, {"date": "2024-03-15", "close": 44.5, "volume": 13795.0}, {"date": "2024-03-18", "close": 45.265, "volume": 6193.0}, {"date": "2024-03-19", "close": 41.19, "volume": 10048.0}, {"date": "2024-03-20", "close": 38.8, "volume": 15905.0}, {"date": "2024-03-21", "close": 34.09, "volume": 16832.0}, {"date": "2024-03-22", "close": 34.0, "volume": 5925.0}, {"date": "2024-03-25", "close": 37.0, "volume": 9119.0}, {"date": "2024-03-26", "close": 35.345, "volume": 5616.0}, {"date": "2024-03-27", "close": 38.805, "volume": 7078.0}, {"date": "2024-03-28", "close": 39.405, "volume": 6372.0}, {"date": "2024-04-01", "close": 36.9, "volume": 4621.0}, {"date": "2024-04-02", "close": 34.515, "volume": 3870.0}, {"date": "2024-04-03", "close": 31.45, "volume": 9754.0}, {"date": "2024-04-04", "close": 32.8, "volume": 4643.0}, {"date": "2024-04-05", "close": 34.24, "volume": 11344.0}, {"date": "2024-04-08", "close": 36.5, "volume": 8030.0}, {"date": "2024-04-09", "close": 39.675, "volume": 13953.0}, {"date": "2024-04-10", "close": 36.135, "volume": 5476.0}, {"date": "2024-04-11", "close": 34.5, "volume": 1817.0}, {"date": "2024-04-12", "close": 35.69, "volume": 7448.0}, {"date": "2024-04-15", "close": 35.85, "volume": 4807.0}, {"date": "2024-04-16", "close": 32.805, "volume": 5665.0}, {"date": "2024-04-17", "close": 31.905, "volume": 1988.0}, {"date": "2024-04-18", "close": 30.98, "volume": 3027.0}, {"date": "2024-04-19", "close": 31.865, "volume": 6564.0}, {"date": "2024-04-22", "close": 32.495, "volume": 2642.0}, {"date": "2024-04-23", "close": 36.975, "volume": 4877.0}, {"date": "2024-04-24", "close": 38.0, "volume": 3916.0}, {"date": "2024-04-25", "close": 35.99, "volume": 1542.0}, {"date": "2024-04-26", "close": 33.75, "volume": 3541.0}, {"date": "2024-04-29", "close": 34.85, "volume": 2497.0}, {"date": "2024-04-30", "close": 34.56, "volume": 66521.0}, {"date": "2024-05-01", "close": 33.0, "volume": 13789.0}, {"date": "2024-05-02", "close": 33.5, "volume": 6157.0}, {"date": "2024-05-03", "close": 33.5, "volume": 4222.0}, {"date": "2024-05-06", "close": 35.13, "volume": 4477.0}, {"date": "2024-05-07", "close": 33.76, "volume": 4902.0}, {"date": "2024-05-08", "close": 34.025, "volume": 3096.0}, {"date": "2024-05-09", "close": 33.85, "volume": 2485.0}, {"date": "2024-05-10", "close": 33.52, "volume": 3747.0}, {"date": "2024-05-13", "close": 35.59, "volume": 6983.0}, {"date": "2024-05-14", "close": 37.0, "volume": 6951.0}, {"date": "2024-05-15", "close": 35.035, "volume": 14415.0}, {"date": "2024-05-16", "close": 34.34, "volume": 4473.0}, {"date": "2024-05-17", "close": 33.35, "volume": 3488.0}, {"date": "2024-05-20", "close": 34.315, "volume": 9356.0}, {"date": "2024-05-21", "close": 34.72, "volume": 2411.0}, {"date": "2024-05-22", "close": 33.545, "volume": 3520.0}, {"date": "2024-05-23", "close": 31.35, "volume": 8006.0}, {"date": "2024-05-24", "close": 31.7, "volume": 4143.0}, {"date": "2024-05-28", "close": 31.5, "volume": 3648.0}, {"date": "2024-05-29", "close": 32.0, "volume": 1811.0}, {"date": "2024-05-30", "close": 33.0, "volume": 3399.0}, {"date": "2024-05-31", "close": 34.805, "volume": 7015.0}, {"date": "2024-06-03", "close": 32.995, "volume": 4093.0}, {"date": "2024-06-04", "close": 31.985, "volume": 4196.0}, {"date": "2024-06-05", "close": 32.0, "volume": 7752.0}, {"date": "2024-06-06", "close": 32.085, "volume": 2923.0}, {"date": "2024-06-07", "close": 31.49, "volume": 5068.0}, {"date": "2024-06-10", "close": 31.675, "volume": 5052.0}, {"date": "2024-06-11", "close": 31.92, "volume": 2199.0}, {"date": "2024-06-12", "close": 33.245, "volume": 4872.0}, {"date": "2024-06-13", "close": 32.14, "volume": 2259.0}, {"date": "2024-06-14", "close": 31.045, "volume": 2788.0}, {"date": "2024-06-17", "close": 26.365, "volume": 15107.0}, {"date": "2024-06-18", "close": 26.055, "volume": 6350.0}, {"date": "2024-06-20", "close": 25.305, "volume": 4770.0}, {"date": "2024-06-21", "close": 25.0, "volume": 7572.0}, {"date": "2024-06-24", "close": 26.0, "volume": 5260.0}, {"date": "2024-06-25", "close": 25.525, "volume": 2202.0}, {"date": "2024-06-26", "close": 25.205, "volume": 2067.0}, {"date": "2024-06-27", "close": 24.335, "volume": 5718.0}, {"date": "2024-06-28", "close": 25.0, "volume": 2985.0}, {"date": "2024-07-01", "close": 24.415, "volume": 3436.0}, {"date": "2024-07-02", "close": 22.935, "volume": 4544.0}, {"date": "2024-07-03", "close": 23.0325, "volume": 4946.0}, {"date": "2024-07-05", "close": 22.61, "volume": 5201.0}, {"date": "2024-07-08", "close": 22.005, "volume": 4449.0}, {"date": "2024-07-09", "close": 21.2, "volume": 8741.0}, {"date": "2024-07-10", "close": 20.965, "volume": 7288.0}, {"date": "2024-07-11", "close": 22.0, "volume": 5684.0}, {"date": "2024-07-12", "close": 24.0, "volume": 9989.0}, {"date": "2024-07-15", "close": 22.875, "volume": 13139.0}, {"date": "2024-07-16", "close": 23.905, "volume": 14264.0}, {"date": "2024-07-17", "close": 23.43, "volume": 12662.0}, {"date": "2024-07-18", "close": 21.295, "volume": 11130.0}, {"date": "2024-07-19", "close": 20.8, "volume": 4999.0}, {"date": "2024-07-22", "close": 23.1, "volume": 11387.0}, {"date": "2024-07-23", "close": 22.62, "volume": 4177.0}, {"date": "2024-07-24", "close": 22.05, "volume": 9471.0}, {"date": "2024-07-25", "close": 23.45, "volume": 6286.0}, {"date": "2024-07-26", "close": 22.4, "volume": 5664.0}, {"date": "2024-07-29", "close": 21.425, "volume": 3389.0}, {"date": "2024-07-30", "close": 20.66, "volume": 3819.0}, {"date": "2024-07-31", "close": 21.96, "volume": 6845.0}, {"date": "2024-08-01", "close": 20.845, "volume": 4520.0}, {"date": "2024-08-02", "close": 21.245, "volume": 8307.0}, {"date": "2024-08-05", "close": 20.115, "volume": 4910.0}, {"date": "2024-08-06", "close": 19.37, "volume": 4812.0}, {"date": "2024-08-07", "close": 18.325, "volume": 3998.0}, {"date": "2024-08-08", "close": 18.725, "volume": 2501.0}, {"date": "2024-08-09", "close": 17.8, "volume": 4054.0}, {"date": "2024-08-12", "close": 18.785, "volume": 9149.0}, {"date": "2024-08-13", "close": 19.86, "volume": 5623.0}, {"date": "2024-08-14", "close": 19.0, "volume": 4043.0}, {"date": "2024-08-15", "close": 19.2, "volume": 2972.0}, {"date": "2024-08-16", "close": 19.43, "volume": 1647.0}, {"date": "2024-08-19", "close": 20.45, "volume": 5894.0}, {"date": "2024-08-20", "close": 19.67, "volume": 7849.0}, {"date": "2024-08-21", "close": 20.5, "volume": 7287.0}, {"date": "2024-08-22", "close": 21.35, "volume": 11568.0}, {"date": "2024-08-23", "close": 23.95, "volume": 17525.0}, {"date": "2024-08-26", "close": 21.355, "volume": 15116.0}, {"date": "2024-08-27", "close": 20.01, "volume": 9484.0}, {"date": "2024-08-28", "close": 18.66, "volume": 7423.0}, {"date": "2024-08-29", "close": 19.18, "volume": 5626.0}, {"date": "2024-08-30", "close": 19.735, "volume": 4907.0}, {"date": "2024-09-03", "close": 15.995, "volume": 24437.0}, {"date": "2024-09-04", "close": 14.34, "volume": 18580.0}, {"date": "2024-09-05", "close": 14.96, "volume": 10865.0}, {"date": "2024-09-06", "close": 14.06, "volume": 5795.0}, {"date": "2024-09-09", "close": 13.46, "volume": 5185.0}, {"date": "2024-09-10", "close": 13.055, "volume": 11607.0}, {"date": "2024-09-11", "close": 13.295, "volume": 6090.0}, {"date": "2024-09-12", "close": 14.46, "volume": 17518.0}, {"date": "2024-09-13", "close": 14.9, "volume": 7697.0}, {"date": "2024-09-16", "close": 14.99, "volume": 21973.0}, {"date": "2024-09-17", "close": 14.275, "volume": 8200.0}, {"date": "2024-09-18", "close": 13.92, "volume": 8254.0}, {"date": "2024-09-19", "close": 13.14, "volume": 15090.0}, {"date": "2024-09-20", "close": 13.855, "volume": 14190.0}, {"date": "2024-09-23", "close": 14.0, "volume": 10466.0}, {"date": "2024-09-24", "close": 13.105, "volume": 12651.0}, {"date": "2024-09-25", "close": 13.65, "volume": 7165.0}, {"date": "2024-09-26", "close": 12.015, "volume": 30355.0}, {"date": "2024-09-27", "close": 13.28, "volume": 17495.0}, {"date": "2024-09-30", "close": 4.705, "volume": 683021.0}, {"date": "2024-10-01", "close": 7.91, "volume": 4048646.0}, {"date": "2024-10-02", "close": 6.625, "volume": 227230.0}, {"date": "2024-10-03", "close": 6.075, "volume": 162224.0}, {"date": "2024-10-04", "close": 4.81, "volume": 162761.0}, {"date": "2024-10-07", "close": 4.81, "volume": null}, {"date": "2024-10-08", "close": 4.81, "volume": null}, {"date": "2024-10-09", "close": 4.81, "volume": null}, {"date": "2024-10-10", "close": 4.81, "volume": null}, {"date": "2024-10-11", "close": 4.81, "volume": null}, {"date": "2024-10-14", "close": 4.81, "volume": null}, {"date": "2024-10-15", "close": 2.69, "volume": 2001315.0}, {"date": "2024-10-16", "close": 2.51, "volume": 846742.0}, {"date": "2024-10-17", "close": 2.25, "volume": 705500.0}, {"date": "2024-10-18", "close": 2.28, "volume": 721464.0}, {"date": "2024-10-21", "close": 1.8, "volume": 1945422.0}, {"date": "2024-10-22", "close": 1.68, "volume": 1260700.0}, {"date": "2024-10-23", "close": 2.22, "volume": 75025770.0}, {"date": "2024-10-24", "close": 1.72, "volume": 3525033.0}, {"date": "2024-10-25", "close": 2.25, "volume": 51736310.0}, {"date": "2024-10-28", "close": 2.69, "volume": 8572228.0}, {"date": "2024-10-29", "close": 2.87, "volume": 13734210.0}, {"date": "2024-10-30", "close": 2.72, "volume": 2297716.0}, {"date": "2024-10-31", "close": 2.66, "volume": 1092852.0}, {"date": "2024-11-01", "close": 2.58, "volume": 597263.0}, {"date": "2024-11-04", "close": 2.26, "volume": 697774.0}, {"date": "2024-11-05", "close": 2.31, "volume": 656288.0}, {"date": "2024-11-06", "close": 2.37, "volume": 465457.0}, {"date": "2024-11-07", "close": 2.25, "volume": 445088.0}, {"date": "2024-11-08", "close": 2.01, "volume": 967974.0}, {"date": "2024-11-11", "close": 1.9, "volume": 374914.0}, {"date": "2024-11-12", "close": 1.82, "volume": 450387.0}, {"date": "2024-11-13", "close": 1.61, "volume": 723572.0}, {"date": "2024-11-14", "close": 3.58, "volume": 167330000.0}, {"date": "2024-11-15", "close": 2.9, "volume": 4653254.0}, {"date": "2024-11-18", "close": 3.89, "volume": 69671390.0}, {"date": "2024-11-19", "close": 4.0, "volume": 8345516.0}, {"date": "2024-11-20", "close": 3.64, "volume": 1772407.0}, {"date": "2024-11-21", "close": 3.2, "volume": 1506724.0}, {"date": "2024-11-22", "close": 3.49, "volume": 1232437.0}, {"date": "2024-11-25", "close": 5.97, "volume": 15396040.0}, {"date": "2024-11-26", "close": 5.39, "volume": 17406550.0}, {"date": "2024-11-27", "close": 6.12, "volume": 3744366.0}, {"date": "2024-11-29", "close": 8.7, "volume": 10595890.0}, {"date": "2024-12-02", "close": 8.94, "volume": 5830914.0}, {"date": "2024-12-03", "close": 7.55, "volume": 2235194.0}, {"date": "2024-12-04", "close": 7.36, "volume": 1529849.0}, {"date": "2024-12-05", "close": 6.7, "volume": 1466734.0}, {"date": "2024-12-06", "close": 5.85, "volume": 1836342.0}, {"date": "2024-12-09", "close": 6.34, "volume": 1394068.0}, {"date": "2024-12-10", "close": 6.07, "volume": 757255.0}, {"date": "2024-12-11", "close": 5.35, "volume": 1203246.0}, {"date": "2024-12-12", "close": 5.33, "volume": 797834.0}, {"date": "2024-12-13", "close": 5.19, "volume": 1106208.0}, {"date": "2024-12-16", "close": 6.82, "volume": 3589033.0}, {"date": "2024-12-17", "close": 5.65, "volume": 1338241.0}, {"date": "2024-12-18", "close": 4.99, "volume": 917710.0}, {"date": "2024-12-19", "close": 3.9, "volume": 2313102.0}, {"date": "2024-12-20", "close": 3.48, "volume": 3791082.0}, {"date": "2024-12-23", "close": 3.16, "volume": 2444001.0}, {"date": "2024-12-24", "close": 3.29, "volume": 965160.0}, {"date": "2024-12-26", "close": 3.9, "volume": 3562297.0}, {"date": "2024-12-27", "close": 3.5, "volume": 3007185.0}, {"date": "2024-12-30", "close": 4.2, "volume": 4117755.0}, {"date": "2024-12-31", "close": 3.47, "volume": 2342350.0}, {"date": "2025-01-02", "close": 3.4, "volume": 1987792.0}, {"date": "2025-01-03", "close": 3.3, "volume": 2076977.0}, {"date": "2025-01-06", "close": 3.25, "volume": 1885579.0}, {"date": "2025-01-07", "close": 3.2, "volume": 1432525.0}, {"date": "2025-01-08", "close": 2.79, "volume": 1093643.0}, {"date": "2025-01-10", "close": 2.94, "volume": 1144174.0}, {"date": "2025-01-13", "close": 2.6, "volume": 866955.0}, {"date": "2025-01-14", "close": 2.69, "volume": 702869.0}, {"date": "2025-01-15", "close": 3.0, "volume": 1078146.0}, {"date": "2025-01-16", "close": 2.87, "volume": 688176.0}, {"date": "2025-01-17", "close": 2.83, "volume": 490342.0}, {"date": "2025-01-21", "close": 2.69, "volume": 511583.0}, {"date": "2025-01-22", "close": 2.68, "volume": 512449.0}, {"date": "2025-01-23", "close": 2.52, "volume": 542357.0}, {"date": "2025-01-24", "close": 2.48, "volume": 584764.0}, {"date": "2025-01-27", "close": 2.26, "volume": 671798.0}, {"date": "2025-01-28", "close": 2.44, "volume": 1797325.0}, {"date": "2025-01-29", "close": 2.47, "volume": 915086.0}, {"date": "2025-01-30", "close": 2.4, "volume": 395147.0}, {"date": "2025-01-31", "close": 2.43, "volume": 415037.0}, {"date": "2025-02-03", "close": 2.22, "volume": 660738.0}, {"date": "2025-02-04", "close": 2.24, "volume": 398337.0}, {"date": "2025-02-05", "close": 2.21, "volume": 368102.0}, {"date": "2025-02-06", "close": 2.28, "volume": 543978.0}, {"date": "2025-02-07", "close": 2.38, "volume": 534908.0}, {"date": "2025-02-10", "close": 2.28, "volume": 500472.0}, {"date": "2025-02-11", "close": 2.17, "volume": 319060.0}, {"date": "2025-02-12", "close": 2.15, "volume": 254796.0}, {"date": "2025-02-13", "close": 2.14, "volume": 705412.0}, {"date": "2025-02-14", "close": 2.05, "volume": 532166.0}, {"date": "2025-02-18", "close": 1.92, "volume": 1359988.0}, {"date": "2025-02-19", "close": 1.73, "volume": 820669.0}, {"date": "2025-02-20", "close": 1.83, "volume": 973891.0}, {"date": "2025-02-21", "close": 1.69, "volume": 952511.0}, {"date": "2025-02-24", "close": 1.6, "volume": 612527.0}, {"date": "2025-02-25", "close": 1.5, "volume": 579574.0}, {"date": "2025-02-26", "close": 1.52, "volume": 491480.0}, {"date": "2025-02-27", "close": 1.44, "volume": 360019.0}, {"date": "2025-02-28", "close": 1.46, "volume": 417074.0}, {"date": "2025-03-03", "close": 1.34, "volume": 451466.0}, {"date": "2025-03-04", "close": 1.33, "volume": 472774.0}, {"date": "2025-03-05", "close": 1.35, "volume": 209797.0}, {"date": "2025-03-06", "close": 1.3, "volume": 227226.0}, {"date": "2025-03-07", "close": 1.33, "volume": 211110.0}, {"date": "2025-03-10", "close": 1.22, "volume": 445841.0}, {"date": "2025-03-11", "close": 1.2, "volume": 135913.0}, {"date": "2025-03-12", "close": 1.24, "volume": 347922.0}, {"date": "2025-03-13", "close": 1.18, "volume": 205191.0}, {"date": "2025-03-14", "close": 1.25, "volume": 274344.0}, {"date": "2025-03-17", "close": 1.34, "volume": 339027.0}, {"date": "2025-03-18", "close": 1.3, "volume": 229995.0}, {"date": "2025-03-19", "close": 1.29, "volume": 250682.0}, {"date": "2025-03-20", "close": 1.31, "volume": 203936.0}, {"date": "2025-03-21", "close": 1.28, "volume": 317564.0}, {"date": "2025-03-24", "close": 1.35, "volume": 865502.0}, {"date": "2025-03-25", "close": 1.36, "volume": 222955.0}, {"date": "2025-03-26", "close": 1.34, "volume": 228569.0}, {"date": "2025-03-27", "close": 1.36, "volume": 190687.0}, {"date": "2025-03-28", "close": 1.29, "volume": 240940.0}, {"date": "2025-03-31", "close": 1.29, "volume": 209916.0}, {"date": "2025-04-01", "close": 1.29, "volume": 248597.0}, {"date": "2025-04-02", "close": 1.22, "volume": 534454.0}, {"date": "2025-04-03", "close": 1.11, "volume": 357471.0}, {"date": "2025-04-04", "close": 1.04, "volume": 375471.0}, {"date": "2025-04-07", "close": 1.01, "volume": 250823.0}, {"date": "2025-04-08", "close": 1.03, "volume": 217446.0}, {"date": "2025-04-09", "close": 1.11, "volume": 562023.0}, {"date": "2025-04-10", "close": 1.05, "volume": 154711.0}, {"date": "2025-04-11", "close": 1.16, "volume": 612088.0}, {"date": "2025-04-14", "close": 1.13, "volume": 166782.0}, {"date": "2025-04-15", "close": 1.06, "volume": 253655.0}, {"date": "2025-04-16", "close": 1.08, "volume": 107825.0}, {"date": "2025-04-17", "close": 1.03, "volume": 242577.0}, {"date": "2025-04-21", "close": 1.01, "volume": 225530.0}, {"date": "2025-04-22", "close": 1.02, "volume": 141385.0}, {"date": "2025-04-23", "close": 1.06, "volume": 312064.0}, {"date": "2025-04-24", "close": 1.14, "volume": 213764.0}, {"date": "2025-04-25", "close": 1.11, "volume": 141040.0}, {"date": "2025-04-28", "close": 1.13, "volume": 127271.0}, {"date": "2025-04-29", "close": 0.96, "volume": 795152.0}, {"date": "2025-04-30", "close": 0.799, "volume": 1071609.0}, {"date": "2025-05-01", "close": 0.75, "volume": 473078.0}, {"date": "2025-05-02", "close": 0.93, "volume": 1163561.0}, {"date": "2025-05-05", "close": 0.8706, "volume": 428274.0}, {"date": "2025-05-06", "close": 0.879, "volume": 140916.0}, {"date": "2025-05-07", "close": 0.8816, "volume": 171146.0}, {"date": "2025-05-08", "close": 0.9128, "volume": 297837.0}, {"date": "2025-05-09", "close": 0.8999, "volume": 193073.0}, {"date": "2025-05-12", "close": 0.8863, "volume": 456648.0}, {"date": "2025-05-13", "close": 0.95, "volume": 1019622.0}, {"date": "2025-05-14", "close": 0.8839, "volume": 717674.0}, {"date": "2025-05-15", "close": 0.8685, "volume": 290311.0}, {"date": "2025-05-16", "close": 0.912, "volume": 1724003.0}, {"date": "2025-05-19", "close": 0.8913, "volume": 305527.0}, {"date": "2025-05-20", "close": 0.8188, "volume": 390927.0}, {"date": "2025-05-21", "close": 0.776, "volume": 581595.0}, {"date": "2025-05-22", "close": 0.81, "volume": 400778.0}, {"date": "2025-05-23", "close": 0.806, "volume": 169869.0}, {"date": "2025-05-27", "close": 0.8565, "volume": 294925.0}, {"date": "2025-05-28", "close": 0.853, "volume": 223479.0}, {"date": "2025-05-29", "close": 0.855, "volume": 124903.0}, {"date": "2025-05-30", "close": 0.7901, "volume": 149073.0}, {"date": "2025-06-02", "close": 1.29, "volume": 26931060.0}, {"date": "2025-06-03", "close": 1.23, "volume": 4648262.0}, {"date": "2025-06-04", "close": 1.06, "volume": 3752267.0}, {"date": "2025-06-05", "close": 1.06, "volume": 5372999.0}, {"date": "2025-06-06", "close": 1.24, "volume": 10485780.0}, {"date": "2025-06-09", "close": 1.47, "volume": 21321770.0}, {"date": "2025-06-10", "close": 1.4, "volume": 5663423.0}, {"date": "2025-06-11", "close": 1.19, "volume": 4967686.0}, {"date": "2025-06-12", "close": 1.2, "volume": 2770826.0}, {"date": "2025-06-13", "close": 1.3, "volume": 6448555.0}, {"date": "2025-06-16", "close": 1.53, "volume": 7739800.0}, {"date": "2025-06-17", "close": 1.29, "volume": 5608507.0}, {"date": "2025-06-18", "close": 1.26, "volume": 2316334.0}, {"date": "2025-06-20", "close": 1.16, "volume": 3903282.0}, {"date": "2025-06-23", "close": 1.12, "volume": 3024041.0}, {"date": "2025-06-24", "close": 1.06, "volume": 1421418.0}, {"date": "2025-06-25", "close": 1.12, "volume": 2176543.0}, {"date": "2025-06-26", "close": 1.15, "volume": 1561416.0}, {"date": "2025-06-27", "close": 1.08, "volume": 1053423.0}, {"date": "2025-06-30", "close": 1.03, "volume": 2014676.0}, {"date": "2025-07-01", "close": 1.08, "volume": 1019696.0}, {"date": "2025-07-02", "close": 1.1, "volume": 755351.0}, {"date": "2025-07-03", "close": 1.09, "volume": 415833.0}, {"date": "2025-07-07", "close": 1.15, "volume": 1631075.0}, {"date": "2025-07-08", "close": 1.15, "volume": 724570.0}, {"date": "2025-07-09", "close": 1.2, "volume": 1384537.0}, {"date": "2025-07-10", "close": 1.24, "volume": 6269834.0}, {"date": "2025-07-11", "close": 1.6, "volume": 15316630.0}, {"date": "2025-07-14", "close": 1.49, "volume": 12827780.0}, {"date": "2025-07-15", "close": 1.26, "volume": 5637492.0}, {"date": "2025-07-16", "close": 1.46, "volume": 6679711.0}, {"date": "2025-07-17", "close": 1.47, "volume": 6133815.0}, {"date": "2025-07-18", "close": 2.02, "volume": 145846200.0}, {"date": "2025-07-21", "close": 1.94, "volume": 32660820.0}, {"date": "2025-07-22", "close": 2.12, "volume": 18067850.0}, {"date": "2025-07-23", "close": 2.97, "volume": 36094110.0}, {"date": "2025-07-24", "close": 2.98, "volume": 36171670.0}, {"date": "2025-07-25", "close": 2.75, "volume": 9822872.0}, {"date": "2025-07-28", "close": 2.39, "volume": 8757857.0}, {"date": "2025-07-29", "close": 2.37, "volume": 12137040.0}, {"date": "2025-07-30", "close": 2.07, "volume": 6244643.0}, {"date": "2025-07-31", "close": 2.01, "volume": 3929164.0}, {"date": "2025-08-01", "close": 1.92, "volume": 4497828.0}, {"date": "2025-08-04", "close": 2.41, "volume": 8566254.0}, {"date": "2025-08-05", "close": 2.48, "volume": 10345240.0}, {"date": "2025-08-06", "close": 2.31, "volume": 7257540.0}, {"date": "2025-08-07", "close": 2.24, "volume": 4922926.0}, {"date": "2025-08-08", "close": 2.09, "volume": 5933131.0}, {"date": "2025-08-11", "close": 2.03, "volume": 3968572.0}, {"date": "2025-08-12", "close": 2.13, "volume": 4501338.0}, {"date": "2025-08-13", "close": 2.15, "volume": 3543753.0}, {"date": "2025-08-14", "close": 2.05, "volume": 2667608.0}, {"date": "2025-08-15", "close": 2.05, "volume": 7473313.0}, {"date": "2025-08-18", "close": 1.86, "volume": 4238678.0}, {"date": "2025-08-19", "close": 1.76, "volume": 3903852.0}, {"date": "2025-08-20", "close": 1.82, "volume": 2783827.0}, {"date": "2025-08-21", "close": 1.92, "volume": 3548485.0}, {"date": "2025-08-22", "close": 1.96, "volume": 2174702.0}, {"date": "2025-08-25", "close": 1.94, "volume": 1964353.0}, {"date": "2025-08-26", "close": 2.1, "volume": 4368029.0}, {"date": "2025-08-27", "close": 1.94, "volume": 2626976.0}, {"date": "2025-08-28", "close": 1.98, "volume": 1972788.0}, {"date": "2025-08-29", "close": 1.91, "volume": 1725489.0}, {"date": "2025-09-02", "close": 1.85, "volume": 1408547.0}, {"date": "2025-09-03", "close": 1.83, "volume": 1276611.0}, {"date": "2025-09-04", "close": 1.77, "volume": 2182525.0}, {"date": "2025-09-05", "close": 1.85, "volume": 1341628.0}, {"date": "2025-09-08", "close": 1.94, "volume": 2346341.0}, {"date": "2025-09-09", "close": 1.91, "volume": 1365859.0}, {"date": "2025-09-10", "close": 2.05, "volume": 5497881.0}, {"date": "2025-09-11", "close": 1.86, "volume": 5989769.0}, {"date": "2025-09-12", "close": 1.8, "volume": 3002035.0}, {"date": "2025-09-15", "close": 1.69, "volume": 4859918.0}, {"date": "2025-09-16", "close": 1.81, "volume": 2245957.0}, {"date": "2025-09-17", "close": 1.8, "volume": 2925064.0}, {"date": "2025-09-18", "close": 1.83, "volume": 2470649.0}, {"date": "2025-09-19", "close": 2.01, "volume": 6960462.0}, {"date": "2025-09-22", "close": 2.1, "volume": 5488204.0}, {"date": "2025-09-23", "close": 2.11, "volume": 8676384.0}, {"date": "2025-09-24", "close": 2.14, "volume": 3672076.0}, {"date": "2025-09-25", "close": 1.98, "volume": 3507287.0}, {"date": "2025-09-26", "close": 2.04, "volume": 2604786.0}, {"date": "2025-09-29", "close": 2.04, "volume": 2463765.0}, {"date": "2025-09-30", "close": 2.01, "volume": 4817572.0}, {"date": "2025-10-01", "close": 2.17, "volume": 3085592.0}, {"date": "2025-10-02", "close": 2.49, "volume": 8043440.0}, {"date": "2025-10-03", "close": 2.58, "volume": 7312888.0}, {"date": "2025-10-06", "close": 2.89, "volume": 6915926.0}, {"date": "2025-10-07", "close": 2.61, "volume": 8446952.0}, {"date": "2025-10-08", "close": 2.45, "volume": 3764787.0}, {"date": "2025-10-09", "close": 2.24, "volume": 6097765.0}, {"date": "2025-10-10", "close": 2.1, "volume": 4276915.0}, {"date": "2025-10-13", "close": 2.34, "volume": 4359421.0}, {"date": "2025-10-14", "close": 2.44, "volume": 5399921.0}, {"date": "2025-10-15", "close": 2.34, "volume": 3526306.0}, {"date": "2025-10-16", "close": 2.16, "volume": 5144037.0}, {"date": "2025-10-17", "close": 2.11, "volume": 4607466.0}, {"date": "2025-10-20", "close": 2.18, "volume": 2860603.0}, {"date": "2025-10-21", "close": 2.03, "volume": 2585634.0}, {"date": "2025-10-22", "close": 1.96, "volume": 2408795.0}, {"date": "2025-10-23", "close": 2.1, "volume": 1799602.0}, {"date": "2025-10-24", "close": 2.08, "volume": 2510501.0}, {"date": "2025-10-27", "close": 2.01, "volume": 1695478.0}, {"date": "2025-10-28", "close": 1.9, "volume": 1863835.0}, {"date": "2025-10-29", "close": 1.83, "volume": 2123314.0}, {"date": "2025-10-30", "close": 1.86, "volume": 2653334.0}, {"date": "2025-10-31", "close": 1.91, "volume": 1493392.0}, {"date": "2025-11-03", "close": 1.75, "volume": 1678483.0}, {"date": "2025-11-04", "close": 1.64, "volume": 1609208.0}, {"date": "2025-11-05", "close": 1.7, "volume": 1174990.0}, {"date": "2025-11-06", "close": 1.31, "volume": 3679086.0}, {"date": "2025-11-07", "close": 1.35, "volume": 2405883.0}, {"date": "2025-11-10", "close": 1.41, "volume": 1502581.0}, {"date": "2025-11-11", "close": 1.39, "volume": 854613.0}, {"date": "2025-11-12", "close": 1.33, "volume": 1918429.0}, {"date": "2025-11-13", "close": 1.23, "volume": 1722078.0}, {"date": "2025-11-14", "close": 1.24, "volume": 1116240.0}, {"date": "2025-11-17", "close": 1.14, "volume": 1359644.0}, {"date": "2025-11-18", "close": 1.15, "volume": 1186123.0}, {"date": "2025-11-19", "close": 1.11, "volume": 1298794.0}, {"date": "2025-11-20", "close": 1.06, "volume": 1618457.0}, {"date": "2025-11-21", "close": 1.18, "volume": 1714319.0}, {"date": "2025-11-24", "close": 1.24, "volume": 1050633.0}, {"date": "2025-11-25", "close": 1.27, "volume": 1130718.0}, {"date": "2025-11-26", "close": 1.28, "volume": 1115639.0}, {"date": "2025-11-28", "close": 1.32, "volume": 530241.0}, {"date": "2025-12-01", "close": 1.18, "volume": 1470047.0}, {"date": "2025-12-02", "close": 1.19, "volume": 573085.0}, {"date": "2025-12-03", "close": 1.29, "volume": 1322862.0}, {"date": "2025-12-04", "close": 1.36, "volume": 1968394.0}, {"date": "2025-12-05", "close": 1.26, "volume": 1826480.0}, {"date": "2025-12-08", "close": 1.21, "volume": 1466763.0}, {"date": "2025-12-09", "close": 1.28, "volume": 1664792.0}, {"date": "2025-12-10", "close": 1.2, "volume": 1086742.0}, {"date": "2025-12-11", "close": 1.16, "volume": 1204212.0}, {"date": "2025-12-12", "close": 1.12, "volume": 1196204.0}, {"date": "2025-12-15", "close": 1.06, "volume": 1390307.0}, {"date": "2025-12-16", "close": 1.06, "volume": 1102115.0}, {"date": "2025-12-17", "close": 0.931, "volume": 3195939.0}, {"date": "2025-12-18", "close": 0.8933, "volume": 2896679.0}, {"date": "2025-12-19", "close": 1.03, "volume": 2450708.0}, {"date": "2025-12-22", "close": 1.06, "volume": 3356952.0}, {"date": "2025-12-23", "close": 0.9857, "volume": 2197237.0}, {"date": "2025-12-24", "close": 0.9598, "volume": 1022296.0}, {"date": "2025-12-26", "close": 0.94, "volume": 853940.0}, {"date": "2025-12-29", "close": 0.8899, "volume": 1984950.0}, {"date": "2025-12-30", "close": 0.8283, "volume": 2494226.0}, {"date": "2025-12-31", "close": 0.8138, "volume": 1897164.0}, {"date": "2026-01-02", "close": 1.23, "volume": 129785400.0}, {"date": "2026-01-05", "close": 1.47, "volume": 34397210.0}, {"date": "2026-01-06", "close": 1.41, "volume": 11778660.0}, {"date": "2026-01-07", "close": 1.2, "volume": 7632615.0}, {"date": "2026-01-08", "close": 1.74, "volume": 43049060.0}, {"date": "2026-01-09", "close": 1.7, "volume": 21103070.0}, {"date": "2026-01-12", "close": 1.58, "volume": 12627850.0}, {"date": "2026-01-13", "close": 1.76, "volume": 50230630.0}, {"date": "2026-01-14", "close": 1.69, "volume": 12026930.0}, {"date": "2026-01-15", "close": 1.56, "volume": 8138382.0}, {"date": "2026-01-16", "close": 1.44, "volume": 7061561.0}, {"date": "2026-01-20", "close": 1.33, "volume": 6629734.0}, {"date": "2026-01-21", "close": 1.27, "volume": 5798268.0}, {"date": "2026-01-22", "close": 1.4, "volume": 6934888.0}, {"date": "2026-01-23", "close": 1.34, "volume": 3460394.0}, {"date": "2026-01-26", "close": 1.21, "volume": 3823557.0}, {"date": "2026-01-27", "close": 1.22, "volume": 2558628.0}, {"date": "2026-01-28", "close": 1.18, "volume": 3126055.0}, {"date": "2026-01-29", "close": 1.15, "volume": 4051337.0}, {"date": "2026-01-30", "close": 1.05, "volume": 2318477.0}, {"date": "2026-02-02", "close": 1.05, "volume": 2471031.0}, {"date": "2026-02-03", "close": 1.09, "volume": 2301502.0}, {"date": "2026-02-04", "close": 1.01, "volume": 2683836.0}, {"date": "2026-02-05", "close": 0.97, "volume": 3007321.0}, {"date": "2026-02-06", "close": 1.08, "volume": 2345693.0}, {"date": "2026-02-09", "close": 1.12, "volume": 1418606.0}, {"date": "2026-02-10", "close": 1.04, "volume": 1453547.0}, {"date": "2026-02-11", "close": 1.05, "volume": 1549528.0}, {"date": "2026-02-12", "close": 0.9999, "volume": 1582914.0}, {"date": "2026-02-13", "close": 1.01, "volume": 1227781.0}, {"date": "2026-02-17", "close": 0.9941, "volume": 1232190.0}, {"date": "2026-02-18", "close": 1.02, "volume": 1770028.0}, {"date": "2026-02-19", "close": 1.07, "volume": 1461008.0}, {"date": "2026-02-20", "close": 1.02, "volume": 2081279.0}, {"date": "2026-02-23", "close": 0.9792, "volume": 991843.0}, {"date": "2026-02-24", "close": 1.0, "volume": 995053.0}, {"date": "2026-02-25", "close": 1.0, "volume": 1081309.0}, {"date": "2026-02-26", "close": 0.9848, "volume": 1625630.0}, {"date": "2026-02-27", "close": 0.94, "volume": 2081617.0}, {"date": "2026-03-02", "close": 1.05, "volume": 6274221.0}, {"date": "2026-03-03", "close": 1.05, "volume": 5377800.0}, {"date": "2026-03-04", "close": 1.07, "volume": 2897544.0}, {"date": "2026-03-05", "close": 1.16, "volume": 8456083.0}, {"date": "2026-03-06", "close": 1.09, "volume": 15410340.0}, {"date": "2026-03-09", "close": 1.05, "volume": 4589458.0}, {"date": "2026-03-10", "close": 1.05, "volume": 2543813.0}, {"date": "2026-03-11", "close": 1.07, "volume": 2437326.0}, {"date": "2026-03-12", "close": 1.08, "volume": 2323342.0}, {"date": "2026-03-13", "close": 1.06, "volume": 2335150.0}, {"date": "2026-03-16", "close": 1.0, "volume": 2584149.0}, {"date": "2026-03-17", "close": 1.03, "volume": 1768800.0}, {"date": "2026-03-18", "close": 1.07, "volume": 3778719.0}, {"date": "2026-03-19", "close": 1.06, "volume": 4143097.0}, {"date": "2026-03-20", "close": 0.9819, "volume": 2799968.0}, {"date": "2026-03-23", "close": 1.0, "volume": 2217957.0}, {"date": "2026-03-24", "close": 1.02, "volume": 1393991.0}, {"date": "2026-03-25", "close": 1.01, "volume": 1318896.0}, {"date": "2026-03-26", "close": 0.9448, "volume": 2442553.0}, {"date": "2026-03-27", "close": 0.8796, "volume": 2473472.0}, {"date": "2026-03-30", "close": 0.86, "volume": 949119.0}, {"date": "2026-03-31", "close": 0.904, "volume": 1469420.0}, {"date": "2026-04-01", "close": 0.9108, "volume": 1120045.0}, {"date": "2026-04-02", "close": 0.914, "volume": 1553946.0}, {"date": "2026-04-06", "close": 0.937, "volume": 1515781.0}, {"date": "2026-04-07", "close": 0.9179, "volume": 1447284.0}, {"date": "2026-04-08", "close": 0.9148, "volume": 1133943.0}, {"date": "2026-04-09", "close": 0.9195, "volume": 831005.0}, {"date": "2026-04-10", "close": 0.9309, "volume": 710340.0}, {"date": "2026-04-13", "close": 0.9557, "volume": 1059207.0}, {"date": "2026-04-14", "close": 1.04, "volume": 9651136.0}, {"date": "2026-04-15", "close": 1.05, "volume": 3365654.0}, {"date": "2026-04-16", "close": 1.12, "volume": 3917356.0}, {"date": "2026-04-17", "close": 1.15, "volume": 3779746.0}, {"date": "2026-04-20", "close": 1.19, "volume": 5432208.0}, {"date": "2026-04-21", "close": 1.16, "volume": 3005985.0}, {"date": "2026-04-22", "close": 1.21, "volume": 2498670.0}, {"date": "2026-04-23", "close": 1.11, "volume": 2863392.0}, {"date": "2026-04-24", "close": 1.08, "volume": 1324667.0}, {"date": "2026-04-27", "close": 1.06, "volume": 1400620.0}, {"date": "2026-04-28", "close": 1.04, "volume": 1187411.0}, {"date": "2026-04-29", "close": 1.0, "volume": 1484790.0}, {"date": "2026-04-30", "close": 1.05, "volume": 2681152.0}, {"date": "2026-05-01", "close": 1.06, "volume": 1738991.0}, {"date": "2026-05-04", "close": 1.05, "volume": 1296027.0}, {"date": "2026-05-05", "close": 1.06, "volume": 1734423.0}, {"date": "2026-05-06", "close": 1.12, "volume": 2279642.0}, {"date": "2026-05-07", "close": 1.17, "volume": 2811063.0}, {"date": "2026-05-08", "close": 1.17, "volume": 2414405.0}, {"date": "2026-05-11", "close": 1.13, "volume": 2364151.0}, {"date": "2026-05-12", "close": 1.09, "volume": 1828241.0}, {"date": "2026-05-13", "close": 1.07, "volume": 1691586.0}, {"date": "2026-05-14", "close": 1.1, "volume": 2117677.0}, {"date": "2026-05-15", "close": 1.05, "volume": 1767305.0}, {"date": "2026-05-18", "close": 0.98, "volume": 1927432.0}, {"date": "2026-05-19", "close": 0.95, "volume": 1519467.0}, {"date": "2026-05-20", "close": 0.95, "volume": 1845076.0}, {"date": "2026-05-21", "close": 0.971, "volume": 1501966.0}, {"date": "2026-05-22", "close": 1.02, "volume": 1427460.0}, {"date": "2026-05-26", "close": 1.05, "volume": 2585563.0}, {"date": "2026-05-27", "close": 1.06, "volume": 2207785.0}, {"date": "2026-05-28", "close": 1.19, "volume": 27235180.0}, {"date": "2026-05-29", "close": 1.17, "volume": 6997858.0}, {"date": "2026-06-01", "close": 1.16, "volume": 4069293.0}, {"date": "2026-06-02", "close": 1.15, "volume": 3397383.0}, {"date": "2026-06-03", "close": 1.06, "volume": 3124997.0}, {"date": "2026-06-04", "close": 1.07, "volume": 1996683.0}, {"date": "2026-06-05", "close": 0.9497, "volume": 6146917.0}, {"date": "2026-06-08", "close": 0.9586, "volume": 1939200.0}, {"date": "2026-06-09", "close": 0.92, "volume": 2124940.0}, {"date": "2026-06-10", "close": 0.8905, "volume": 1740088.0}, {"date": "2026-06-11", "close": 0.9421, "volume": 1770988.0}, {"date": "2026-06-12", "close": 0.9277, "volume": 1451677.0}, {"date": "2026-06-15", "close": 0.913, "volume": 1556484.0}, {"date": "2026-06-16", "close": 0.893, "volume": 1284798.0}, {"date": "2026-06-17", "close": 0.9326, "volume": 1747445.0}, {"date": "2026-06-18", "close": 0.9424, "volume": 1675480.0}, {"date": "2026-06-22", "close": 0.9027, "volume": 1442691.0}, {"date": "2026-06-23", "close": 0.88, "volume": 1187864.0}, {"date": "2026-06-24", "close": 0.864, "volume": 930951.0}, {"date": "2026-06-25", "close": 0.8197, "volume": 955258.0}, {"date": "2026-06-26", "close": 0.8669, "volume": 1232941.0}, {"date": "2026-06-29", "close": 0.862, "volume": 696325.0}, {"date": "2026-06-30", "close": 0.8913, "volume": 939363.0}, {"date": "2026-07-01", "close": 0.8838, "volume": 437616.0}, {"date": "2026-07-02", "close": 0.845, "volume": 891944.0}, {"date": "2026-07-06", "close": 0.8513, "volume": 430172.0}, {"date": "2026-07-07", "close": 0.8118, "volume": 922387.0}, {"date": "2026-07-08", "close": 0.8084, "volume": 806715.0}, {"date": "2026-07-09", "close": 0.7999, "volume": 637313.0}, {"date": "2026-07-10", "close": 0.7933, "volume": 501653.0}, {"date": "2026-07-13", "close": 0.761, "volume": 837367.0}, {"date": "2026-07-14", "close": 0.7894, "volume": 385708.0}, {"date": "2026-07-15", "close": 0.7921, "volume": 379431.0}, {"date": "2026-07-16", "close": 0.7517, "volume": 523788.0}, {"date": "2026-07-17", "close": 0.73, "volume": 747784.0}, {"date": "2026-07-20", "close": 0.7339, "volume": 759868.0}, {"date": "2026-07-21", "close": 0.75, "volume": 381536.0}, {"date": "2026-07-22", "close": 0.7162, "volume": 496773.0}, {"date": "2026-07-23", "close": 0.7019, "volume": 669379.0}, {"date": "2026-07-24", "close": 0.707, "volume": 661171.0}, {"date": "2026-07-27", "close": 0.7015, "volume": 559520.0}, {"date": "2026-07-28", "close": 0.6995, "volume": 622459.0}, {"date": "2026-07-29", "close": 0.6743, "volume": 636257.0}, {"date": "2026-07-30", "close": 0.7155, "volume": 775977.0}, {"date": "2026-07-31", "close": 0.6982, "volume": 395835.0}, {"date": "2026-08-03", "close": 0.7192, "volume": 846486.0}, {"date": "2026-08-04", "close": 0.736, "volume": 996610.0}, {"date": "2026-08-05", "close": 0.7246, "volume": 389508.0}, {"date": "2026-08-06", "close": 0.7184, "volume": 372897.0}, {"date": "2026-08-07", "close": 0.9202, "volume": 10737270.0}, {"date": "2026-08-10", "close": 1.01, "volume": 6726006.0}, {"date": "2026-08-11", "close": 0.9952, "volume": 2996527.0}, {"date": "2026-08-12", "close": 0.9464, "volume": 2303324.0}, {"date": "2026-08-13", "close": 1.07, "volume": 2903965.0}, {"date": "2026-08-14", "close": 1.09, "volume": 4441202.0}, {"date": "2026-08-17", "close": 0.92, "volume": 4580305.0}, {"date": "2026-08-18", "close": 0.8554, "volume": 2539179.0}, {"date": "2026-08-19", "close": 0.9074, "volume": 1016299.0}, {"date": "2026-08-20", "close": 0.905, "volume": 869627.0}, {"date": "2026-08-21", "close": 1.01, "volume": 4546340.0}, {"date": "2026-08-24", "close": 1.08, "volume": 2584212.0}, {"date": "2026-08-25", "close": 1.08, "volume": 1910910.0}, {"date": "2026-08-26", "close": 1.1, "volume": 1380858.0}, {"date": "2026-08-27", "close": 1.12, "volume": 1407331.0}, {"date": "2026-08-28", "close": 1.08, "volume": 2435142.0}, {"date": "2026-08-31", "close": 1.12, "volume": 1632549.0}, {"date": "2026-09-01", "close": 1.04, "volume": 1604244.0}, {"date": "2026-09-02", "close": 1.08, "volume": 1936962.0}, {"date": "2026-09-03", "close": 1.11, "volume": 1479073.0}, {"date": "2026-09-04", "close": 1.06, "volume": 1259977.0}, {"date": "2026-09-08", "close": 1.08, "volume": 982076.0}, {"date": "2026-09-09", "close": 1.02, "volume": 916643.0}, {"date": "2026-09-10", "close": 0.9945, "volume": 1206350.0}, {"date": "2026-09-11", "close": 0.9674, "volume": 928536.0}, {"date": "2026-09-14", "close": 0.9403, "volume": 757643.0}, {"date": "2026-09-15", "close": 0.9442, "volume": 553186.0}, {"date": "2026-09-16", "close": 0.9356, "volume": 600450.0}, {"date": "2026-09-17", "close": 0.9948, "volume": 1259965.0}, {"date": "2026-09-18", "close": 1.02, "volume": 622478.0}, {"date": "2026-09-21", "close": 1.02, "volume": 1098130.0}, {"date": "2026-09-22", "close": 1.0, "volume": 645151.0}, {"date": "2026-09-23", "close": 0.983, "volume": 642968.0}, {"date": "2026-09-24", "close": 0.9962, "volume": 785971.0}, {"date": "2026-09-25", "close": 0.9926, "volume": 494963.0}, {"date": "2026-09-28", "close": 0.968, "volume": 468676.0}, {"date": "2026-09-29", "close": 0.9544, "volume": 383675.0}, {"date": "2026-09-30", "close": 0.955, "volume": 285630.0}, {"date": "2026-10-01", "close": 0.9562, "volume": 335061.0}, {"date": "2026-10-02", "close": 0.957, "volume": 377909.0}, {"date": "2026-10-05", "close": 0.882, "volume": 1093106.0}, {"date": "2026-10-06", "close": 0.9018, "volume": 423641.0}, {"date": "2026-10-07", "close": 0.8623, "volume": 637095.0}, {"date": "2026-10-08", "close": 0.8305, "volume": 933826.0}], "refreshing": true}