{"ticker": "UP", "overview": {"cik": "1819516", "ticker": "UP", "name": "Wheels Up Experience Inc.", "industry": "Air Transportation, Nonscheduled", "country": "United States", "sic": "4522", "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009222", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000945621-26-001114", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103402", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103401", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103400", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103399", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103398", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103397", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103396", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103395", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057181", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003737", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003362", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053559", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052133", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000945621-26-000845", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000945621-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073643", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072476", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072475", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072473", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072472", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "FORM S-8", "accession": "0001104659-26-072376", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042215", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 70792.18, "net": -70792.18, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-09-08"}, "metrics": {"ticker": "UP", "has_prices": true, "as_of": "2026-07-24", "last": 6.06, "prev_close": 5.87, "change": 0.1899999999999995, "change_pct": 0.03236797274275971, "session_volume": 85715.0, "vwap_5": 6.211257090009521, "vwap_20": 7.748736700509885, "vwap_60": 7.088991681246134, "vwap_250": 25.696364638590392, "high_52w": 28.4, "low_52w": 5.02, "avg_volume_20": 144258.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106441", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Meaghan Danielle Wells", "who_key": "Wells Meaghan Danielle", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4051.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "An exit at the top? Exec sells $4K of UP", "source_url": "https://www.sec.gov/Archives/edgar/data/2074657/000110465926106441/0001104659-26-106441-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "0001104659-26-106442", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Alexander Chatkewitz", "who_key": "Chatkewitz Alexander", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 819.6800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819516/000110465926106442/0001104659-26-106442-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84402}, {"id": "0000945621-26-001114", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "CK Wheels LLC", "who_key": "CK Wheels LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 43163.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "The whale sells $43K of UP", "source_url": "https://www.sec.gov/Archives/edgar/data/1994757/000094562126001114/0000945621-26-001114-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "0001104659-26-103402", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Meaghan Danielle Wells", "who_key": "Wells Meaghan Danielle", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1507.8799999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074657/000110465926103402/0001104659-26-103402-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103400", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Matthew J. Knopf", "who_key": "Knopf Matthew J.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1907.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035382/000110465926103400/0001104659-26-103400-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103401", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Kristen Lauria", "who_key": "Lauria Kristen", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2676.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819516/000110465926103401/0001104659-26-103401-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103399", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Brian Joseph Kedzior", "who_key": "Kedzior Brian Joseph", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2074.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017129/000110465926103399/0001104659-26-103399-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103397", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "David Godsman", "who_key": "Godsman David", "role": "Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2489.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979642/000110465926103397/0001104659-26-103397-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103398", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "David L. Holtz", "who_key": "Holtz David L", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2565.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2010869/000110465926103398/0001104659-26-103398-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103396", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Alexander Chatkewitz", "who_key": "Chatkewitz Alexander", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1386.4399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819516/000110465926103396/0001104659-26-103396-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-103395", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Mark Briffa", "who_key": "Briffa Mark", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4569.179999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on UP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967906/000110465926103395/0001104659-26-103395-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "0001104659-26-095172", "src": "INSIDERS", "ticker": "UP", "cik": "1819516", "company": "Wheels Up Experience Inc.", "company_raw": "Wheels Up Experience Inc.", "who": "Meaghan Danielle Wells", "who_key": "Wells Meaghan Danielle", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23576.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite trims UP: $24K", "source_url": "https://www.sec.gov/Archives/edgar/data/2074657/000110465926095172/0001104659-26-095172-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wheels Up Experience Inc. Class A Common Stock", "new_value": "Wheels Up Experience Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819516", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819516", "applied": 1, "detected_at": "2026-10-28T09:29:27.830844"}]}, "key_people": [{"who": "CK Wheels LLC", "who_key": "CK Wheels LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 43163.43, "net": -43163.43, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43163.43, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994757/000094562126001114/0000945621-26-001114-index.htm"}], "latest": {"action": "SELL", "amount": 43163.43, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1994757/000094562126001114/0000945621-26-001114-index.htm"}}, {"who": "Meaghan Danielle Wells", "who_key": "Wells Meaghan Danielle", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27628.75, "net": -27628.75, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4051.97, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074657/000110465926106441/0001104659-26-106441-index.htm"}, {"action": "SELL", "amount": 23576.78, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074657/000110465926095172/0001104659-26-095172-index.htm"}], "latest": {"action": "SELL", "amount": 4051.97, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2074657/000110465926106441/0001104659-26-106441-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -23576.78}, {"date": "2026-08-31", "net": -43163.43}, {"date": "2026-09-08", "net": -4051.97}], "announcements": [{"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009222", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000945621-26-001114", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103402", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103401", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103400", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103399", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103398", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103397", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103396", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103395", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-057181", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003737", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003362", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095172", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053559", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052133", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0000945621-26-000845", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0000945621-26-000837", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073643", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072476", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072475", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072473", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072472", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "FORM S-8", "accession": "0001104659-26-072376", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001628280-26-042215", "price_sensitive": true}], "performance": {"ticker": "UP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 1482.0, "volume": 14939.0}, {"date": "2021-07-28", "close": 1502.0, "volume": 14366.0}, {"date": "2021-07-29", "close": 1546.0, "volume": 11421.0}, {"date": "2021-07-30", "close": 1600.0, "volume": 7109.0}, {"date": "2021-08-02", "close": 1578.0, "volume": 7072.0}, {"date": "2021-08-03", "close": 1558.0, "volume": 4520.0}, {"date": "2021-08-04", "close": 1518.0, "volume": 5109.0}, {"date": "2021-08-05", "close": 1520.0, "volume": 6044.0}, {"date": "2021-08-06", "close": 1496.0, "volume": 8188.0}, {"date": "2021-08-09", "close": 1560.0, "volume": 7130.0}, {"date": "2021-08-10", "close": 1686.0, "volume": 17957.0}, {"date": "2021-08-11", "close": 1744.0, "volume": 10317.0}, {"date": "2021-08-12", "close": 1756.0, "volume": 11239.0}, {"date": "2021-08-13", "close": 1688.0, "volume": 7007.0}, {"date": "2021-08-16", "close": 1628.0, "volume": 6248.0}, {"date": "2021-08-17", "close": 1566.0, "volume": 8329.0}, {"date": "2021-08-18", "close": 1632.0, "volume": 3160.0}, {"date": "2021-08-19", "close": 1488.0, "volume": 6515.0}, {"date": "2021-08-20", "close": 1562.0, "volume": 2806.0}, {"date": "2021-08-23", "close": 1578.0, "volume": 3483.0}, {"date": "2021-08-24", "close": 1584.0, "volume": 4399.0}, {"date": "2021-08-25", "close": 1394.0, "volume": 61173.0}, {"date": "2021-08-26", "close": 1390.0, "volume": 26091.0}, {"date": "2021-08-27", "close": 1418.0, "volume": 10835.0}, {"date": "2021-08-30", "close": 1360.0, "volume": 14845.0}, {"date": "2021-08-31", "close": 1318.0, "volume": 20554.0}, {"date": "2021-09-01", "close": 1524.0, "volume": 19254.0}, {"date": "2021-09-02", "close": 1548.0, "volume": 9808.0}, {"date": "2021-09-03", "close": 1646.0, "volume": 21483.0}, {"date": "2021-09-07", "close": 1476.0, "volume": 21270.0}, {"date": "2021-09-08", "close": 1546.0, "volume": 10158.0}, {"date": "2021-09-09", "close": 1528.0, "volume": 7708.0}, {"date": "2021-09-10", "close": 1546.0, "volume": 6277.0}, {"date": "2021-09-13", "close": 1496.0, "volume": 6675.0}, {"date": "2021-09-14", "close": 1524.0, "volume": 12953.0}, {"date": "2021-09-15", "close": 1514.0, "volume": 19910.0}, {"date": "2021-09-16", "close": 1562.0, "volume": 18159.0}, {"date": "2021-09-17", "close": 1496.0, "volume": 66367.0}, {"date": "2021-09-20", "close": 1498.0, "volume": 10058.0}, {"date": "2021-09-21", "close": 1462.0, "volume": 4839.0}, {"date": "2021-09-22", "close": 1464.0, "volume": 4723.0}, {"date": "2021-09-23", "close": 1434.0, "volume": 4683.0}, {"date": "2021-09-24", "close": 1418.0, "volume": 4343.0}, {"date": "2021-09-27", "close": 1406.0, "volume": 5590.0}, {"date": "2021-09-28", "close": 1376.0, "volume": 8312.0}, {"date": "2021-09-29", "close": 1340.0, "volume": 7258.0}, {"date": "2021-09-30", "close": 1318.0, "volume": 4305.0}, {"date": "2021-10-01", "close": 1502.0, "volume": 15245.0}, {"date": "2021-10-04", "close": 1436.0, "volume": 7887.0}, {"date": "2021-10-05", "close": 1442.0, "volume": 8970.0}, {"date": "2021-10-06", "close": 1518.0, "volume": 6244.0}, {"date": "2021-10-07", "close": 1498.0, "volume": 6240.0}, {"date": "2021-10-08", "close": 1486.0, "volume": 3366.0}, {"date": "2021-10-11", "close": 1466.0, "volume": 3809.0}, {"date": "2021-10-12", "close": 1512.0, "volume": 3828.0}, {"date": "2021-10-13", "close": 1502.0, "volume": 3028.0}, {"date": "2021-10-14", "close": 1458.0, "volume": 5731.0}, {"date": "2021-10-15", "close": 1404.0, "volume": 7964.0}, {"date": "2021-10-18", "close": 1404.0, "volume": 5142.0}, {"date": "2021-10-19", "close": 1370.0, "volume": 8959.0}, {"date": "2021-10-20", "close": 1400.0, "volume": 5312.0}, {"date": "2021-10-21", "close": 1420.0, "volume": 3056.0}, {"date": "2021-10-22", "close": 1414.0, "volume": 3396.0}, {"date": "2021-10-25", "close": 1436.0, "volume": 2714.0}, {"date": "2021-10-26", "close": 1398.0, "volume": 6122.0}, {"date": "2021-10-27", "close": 1370.0, "volume": 2541.0}, {"date": "2021-10-28", "close": 1382.0, "volume": 6617.0}, {"date": "2021-10-29", "close": 1402.0, "volume": 3061.0}, {"date": "2021-11-01", "close": 1472.0, "volume": 6884.0}, {"date": "2021-11-02", "close": 1526.0, "volume": 10491.0}, {"date": "2021-11-03", "close": 1580.0, "volume": 5317.0}, {"date": "2021-11-04", "close": 1520.0, "volume": 7539.0}, {"date": "2021-11-05", "close": 1560.0, "volume": 6908.0}, {"date": "2021-11-08", "close": 1620.0, "volume": 10440.0}, {"date": "2021-11-09", "close": 1462.0, "volume": 16693.0}, {"date": "2021-11-10", "close": 1168.0, "volume": 42203.0}, {"date": "2021-11-11", "close": 1156.0, "volume": 30958.0}, {"date": "2021-11-12", "close": 1176.0, "volume": 14696.0}, {"date": "2021-11-15", "close": 1156.0, "volume": 10385.0}, {"date": "2021-11-16", "close": 1100.0, "volume": 19446.0}, {"date": "2021-11-17", "close": 1078.0, "volume": 23035.0}, {"date": "2021-11-18", "close": 996.0, "volume": 22411.0}, {"date": "2021-11-19", "close": 964.0, "volume": 12852.0}, {"date": "2021-11-22", "close": 946.0, "volume": 21342.0}, {"date": "2021-11-23", "close": 942.0, "volume": 12429.0}, {"date": "2021-11-24", "close": 974.0, "volume": 9203.0}, {"date": "2021-11-26", "close": 986.0, "volume": 8670.0}, {"date": "2021-11-29", "close": 912.0, "volume": 10910.0}, {"date": "2021-11-30", "close": 928.0, "volume": 18567.0}, {"date": "2021-12-01", "close": 832.0, "volume": 16977.0}, {"date": "2021-12-02", "close": 912.0, "volume": 13979.0}, {"date": "2021-12-03", "close": 842.0, "volume": 61384.0}, {"date": "2021-12-06", "close": 866.0, "volume": 11136.0}, {"date": "2021-12-07", "close": 878.0, "volume": 9269.0}, {"date": "2021-12-08", "close": 890.0, "volume": 10763.0}, {"date": "2021-12-09", "close": 870.0, "volume": 6136.0}, {"date": "2021-12-10", "close": 840.0, "volume": 8209.0}, {"date": "2021-12-13", "close": 858.0, "volume": 13516.0}, {"date": "2021-12-14", "close": 844.0, "volume": 9333.0}, {"date": "2021-12-15", "close": 838.0, "volume": 13904.0}, {"date": "2021-12-16", "close": 830.0, "volume": 13019.0}, {"date": "2021-12-17", "close": 882.0, "volume": 42614.0}, {"date": "2021-12-20", "close": 846.0, "volume": 12491.0}, {"date": "2021-12-21", "close": 856.0, "volume": 9384.0}, {"date": "2021-12-22", "close": 862.0, "volume": 8037.0}, {"date": "2021-12-23", "close": 922.0, "volume": 8033.0}, {"date": "2021-12-27", "close": 914.0, "volume": 7330.0}, {"date": "2021-12-28", "close": 944.0, "volume": 7874.0}, {"date": "2021-12-29", "close": 902.0, "volume": 12523.0}, {"date": "2021-12-30", "close": 886.0, "volume": 12349.0}, {"date": "2021-12-31", "close": 928.0, "volume": 7778.0}, {"date": "2022-01-03", "close": 918.0, "volume": 6037.0}, {"date": "2022-01-04", "close": 892.0, "volume": 8814.0}, {"date": "2022-01-05", "close": 848.0, "volume": 24775.0}, {"date": "2022-01-06", "close": 840.0, "volume": 25133.0}, {"date": "2022-01-07", "close": 864.0, "volume": 17854.0}, {"date": "2022-01-10", "close": 792.0, "volume": 13379.0}, {"date": "2022-01-11", "close": 848.0, "volume": 8945.0}, {"date": "2022-01-12", "close": 860.0, "volume": 7514.0}, {"date": "2022-01-13", "close": 848.0, "volume": 10870.0}, {"date": "2022-01-14", "close": 820.0, "volume": 7990.0}, {"date": "2022-01-18", "close": 810.0, "volume": 6547.0}, {"date": "2022-01-19", "close": 772.0, "volume": 8058.0}, {"date": "2022-01-20", "close": 754.0, "volume": 8042.0}, {"date": "2022-01-21", "close": 724.0, "volume": 10297.0}, {"date": "2022-01-24", "close": 708.0, "volume": 11767.0}, {"date": "2022-01-25", "close": 728.0, "volume": 7519.0}, {"date": "2022-01-26", "close": 724.0, "volume": 8079.0}, {"date": "2022-01-27", "close": 716.0, "volume": 8885.0}, {"date": "2022-01-28", "close": 678.0, "volume": 17934.0}, {"date": "2022-01-31", "close": 764.0, "volume": 16952.0}, {"date": "2022-02-01", "close": 790.0, "volume": 10346.0}, {"date": "2022-02-02", "close": 732.0, "volume": 10008.0}, {"date": "2022-02-03", "close": 740.0, "volume": 15699.0}, {"date": "2022-02-04", "close": 740.0, "volume": 11000.0}, {"date": "2022-02-07", "close": 744.0, "volume": 13017.0}, {"date": "2022-02-08", "close": 726.0, "volume": 8019.0}, {"date": "2022-02-09", "close": 738.0, "volume": 12736.0}, {"date": "2022-02-10", "close": 718.0, "volume": 13519.0}, {"date": "2022-02-11", "close": 696.0, "volume": 11442.0}, {"date": "2022-02-14", "close": 698.0, "volume": 8133.0}, {"date": "2022-02-15", "close": 794.0, "volume": 48015.0}, {"date": "2022-02-16", "close": 792.0, "volume": 9604.0}, {"date": "2022-02-17", "close": 780.0, "volume": 7519.0}, {"date": "2022-02-18", "close": 734.0, "volume": 8038.0}, {"date": "2022-02-22", "close": 682.0, "volume": 18019.0}, {"date": "2022-02-23", "close": 658.0, "volume": 6195.0}, {"date": "2022-02-24", "close": 672.0, "volume": 12410.0}, {"date": "2022-02-25", "close": 682.0, "volume": 8901.0}, {"date": "2022-02-28", "close": 702.0, "volume": 14911.0}, {"date": "2022-03-01", "close": 682.0, "volume": 8787.0}, {"date": "2022-03-02", "close": 672.0, "volume": 11128.0}, {"date": "2022-03-03", "close": 654.0, "volume": 10794.0}, {"date": "2022-03-04", "close": 626.0, "volume": 7885.0}, {"date": "2022-03-07", "close": 664.0, "volume": 16726.0}, {"date": "2022-03-08", "close": 678.0, "volume": 11493.0}, {"date": "2022-03-09", "close": 702.0, "volume": 10970.0}, {"date": "2022-03-10", "close": 640.0, "volume": 11643.0}, {"date": "2022-03-11", "close": 622.0, "volume": 17399.0}, {"date": "2022-03-14", "close": 616.0, "volume": 12407.0}, {"date": "2022-03-15", "close": 618.0, "volume": 9063.0}, {"date": "2022-03-16", "close": 630.0, "volume": 17971.0}, {"date": "2022-03-17", "close": 672.0, "volume": 21934.0}, {"date": "2022-03-18", "close": 666.0, "volume": 17868.0}, {"date": "2022-03-21", "close": 646.0, "volume": 16940.0}, {"date": "2022-03-22", "close": 682.0, "volume": 17727.0}, {"date": "2022-03-23", "close": 666.0, "volume": 10427.0}, {"date": "2022-03-24", "close": 660.0, "volume": 22163.0}, {"date": "2022-03-25", "close": 656.0, "volume": 5711.0}, {"date": "2022-03-28", "close": 642.0, "volume": 6232.0}, {"date": "2022-03-29", "close": 654.0, "volume": 12683.0}, {"date": "2022-03-30", "close": 652.0, "volume": 8481.0}, {"date": "2022-03-31", "close": 622.0, "volume": 9536.0}, {"date": "2022-04-01", "close": 614.0, "volume": 9544.0}, {"date": "2022-04-04", "close": 640.0, "volume": 8828.0}, {"date": "2022-04-05", "close": 632.0, "volume": 6609.0}, {"date": "2022-04-06", "close": 616.0, "volume": 5971.0}, {"date": "2022-04-07", "close": 620.0, "volume": 10988.0}, {"date": "2022-04-08", "close": 620.0, "volume": 15111.0}, {"date": "2022-04-11", "close": 624.0, "volume": 6544.0}, {"date": "2022-04-12", "close": 642.0, "volume": 11028.0}, {"date": "2022-04-13", "close": 656.0, "volume": 9681.0}, {"date": "2022-04-14", "close": 628.0, "volume": 7805.0}, {"date": "2022-04-18", "close": 596.0, "volume": 7029.0}, {"date": "2022-04-19", "close": 618.0, "volume": 4713.0}, {"date": "2022-04-20", "close": 654.0, "volume": 14545.0}, {"date": "2022-04-21", "close": 656.0, "volume": 5142.0}, {"date": "2022-04-22", "close": 606.0, "volume": 7336.0}, {"date": "2022-04-25", "close": 608.0, "volume": 10345.0}, {"date": "2022-04-26", "close": 582.0, "volume": 5124.0}, {"date": "2022-04-27", "close": 582.0, "volume": 5665.0}, {"date": "2022-04-28", "close": 610.0, "volume": 6294.0}, {"date": "2022-04-29", "close": 610.0, "volume": 6546.0}, {"date": "2022-05-02", "close": 622.0, "volume": 8221.0}, {"date": "2022-05-03", "close": 644.0, "volume": 6725.0}, {"date": "2022-05-04", "close": 646.0, "volume": 5491.0}, {"date": "2022-05-05", "close": 598.0, "volume": 4887.0}, {"date": "2022-05-06", "close": 582.0, "volume": 7324.0}, {"date": "2022-05-09", "close": 520.0, "volume": 7866.0}, {"date": "2022-05-10", "close": 464.0, "volume": 14009.0}, {"date": "2022-05-11", "close": 444.0, "volume": 14898.0}, {"date": "2022-05-12", "close": 480.0, "volume": 19544.0}, {"date": "2022-05-13", "close": 496.0, "volume": 23771.0}, {"date": "2022-05-16", "close": 490.0, "volume": 8619.0}, {"date": "2022-05-17", "close": 538.0, "volume": 8655.0}, {"date": "2022-05-18", "close": 500.0, "volume": 9084.0}, {"date": "2022-05-19", "close": 496.0, "volume": 8748.0}, {"date": "2022-05-20", "close": 494.0, "volume": 9475.0}, {"date": "2022-05-23", "close": 490.0, "volume": 6130.0}, {"date": "2022-05-24", "close": 456.0, "volume": 7248.0}, {"date": "2022-05-25", "close": 462.0, "volume": 7125.0}, {"date": "2022-05-26", "close": 494.0, "volume": 7647.0}, {"date": "2022-05-27", "close": 504.0, "volume": 7168.0}, {"date": "2022-05-31", "close": 506.0, "volume": 19478.0}, {"date": "2022-06-01", "close": 520.0, "volume": 10577.0}, {"date": "2022-06-02", "close": 556.0, "volume": 9020.0}, {"date": "2022-06-03", "close": 520.0, "volume": 6326.0}, {"date": "2022-06-06", "close": 524.0, "volume": 9024.0}, {"date": "2022-06-07", "close": 498.0, "volume": 11122.0}, {"date": "2022-06-08", "close": 500.0, "volume": 6726.0}, {"date": "2022-06-09", "close": 480.0, "volume": 9079.0}, {"date": "2022-06-10", "close": 434.0, "volume": 7066.0}, {"date": "2022-06-13", "close": 388.0, "volume": 9616.0}, {"date": "2022-06-14", "close": 384.0, "volume": 8355.0}, {"date": "2022-06-15", "close": 470.0, "volume": 50476.0}, {"date": "2022-06-16", "close": 474.0, "volume": 17777.0}, {"date": "2022-06-17", "close": 520.0, "volume": 18286.0}, {"date": "2022-06-21", "close": 494.0, "volume": 11725.0}, {"date": "2022-06-22", "close": 480.0, "volume": 12103.0}, {"date": "2022-06-23", "close": 470.0, "volume": 10563.0}, {"date": "2022-06-24", "close": 468.0, "volume": 100746.0}, {"date": "2022-06-27", "close": 428.0, "volume": 14550.0}, {"date": "2022-06-28", "close": 412.0, "volume": 11859.0}, {"date": "2022-06-29", "close": 376.0, "volume": 17634.0}, {"date": "2022-06-30", "close": 390.0, "volume": 27279.0}, {"date": "2022-07-01", "close": 390.0, "volume": 12860.0}, {"date": "2022-07-05", "close": 410.0, "volume": 13325.0}, {"date": "2022-07-06", "close": 416.0, "volume": 6928.0}, {"date": "2022-07-07", "close": 438.0, "volume": 9136.0}, {"date": "2022-07-08", "close": 414.0, "volume": 8598.0}, {"date": "2022-07-11", "close": 384.0, "volume": 9121.0}, {"date": "2022-07-12", "close": 402.0, "volume": 10354.0}, {"date": "2022-07-13", "close": 410.0, "volume": 8153.0}, {"date": "2022-07-14", "close": 404.0, "volume": 8960.0}, {"date": "2022-07-15", "close": 410.0, "volume": 5229.0}, {"date": "2022-07-18", "close": 414.0, "volume": 6213.0}, {"date": "2022-07-19", "close": 442.0, "volume": 6235.0}, {"date": "2022-07-20", "close": 456.0, "volume": 15230.0}, {"date": "2022-07-21", "close": 454.0, "volume": 7163.0}, {"date": "2022-07-22", "close": 422.0, "volume": 9283.0}, {"date": "2022-07-25", "close": 420.0, "volume": 5600.0}, {"date": "2022-07-26", "close": 402.0, "volume": 7078.0}, {"date": "2022-07-27", "close": 432.0, "volume": 5677.0}, {"date": "2022-07-28", "close": 438.0, "volume": 4947.0}, {"date": "2022-07-29", "close": 448.0, "volume": 4182.0}, {"date": "2022-08-01", "close": 462.0, "volume": 5462.0}, {"date": "2022-08-02", "close": 470.0, "volume": 4412.0}, {"date": "2022-08-03", "close": 494.0, "volume": 3652.0}, {"date": "2022-08-04", "close": 494.0, "volume": 4698.0}, {"date": "2022-08-05", "close": 490.0, "volume": 3282.0}, {"date": "2022-08-08", "close": 526.0, "volume": 7519.0}, {"date": "2022-08-09", "close": 508.0, "volume": 5642.0}, {"date": "2022-08-10", "close": 510.0, "volume": 5873.0}, {"date": "2022-08-11", "close": 510.0, "volume": 6462.0}, {"date": "2022-08-12", "close": 562.0, "volume": 19638.0}, {"date": "2022-08-15", "close": 540.0, "volume": 9100.0}, {"date": "2022-08-16", "close": 534.0, "volume": 6273.0}, {"date": "2022-08-17", "close": 494.0, "volume": 5748.0}, {"date": "2022-08-18", "close": 490.0, "volume": 3578.0}, {"date": "2022-08-19", "close": 460.0, "volume": 5778.0}, {"date": "2022-08-22", "close": 430.0, "volume": 6173.0}, {"date": "2022-08-23", "close": 416.0, "volume": 4643.0}, {"date": "2022-08-24", "close": 428.0, "volume": 3694.0}, {"date": "2022-08-25", "close": 418.0, "volume": 5106.0}, {"date": "2022-08-26", "close": 406.0, "volume": 8568.0}, {"date": "2022-08-29", "close": 400.0, "volume": 4161.0}, {"date": "2022-08-30", "close": 376.0, "volume": 14003.0}, {"date": "2022-08-31", "close": 374.0, "volume": 6136.0}, {"date": "2022-09-01", "close": 366.0, "volume": 5997.0}, {"date": "2022-09-02", "close": 356.0, "volume": 4815.0}, {"date": "2022-09-06", "close": 350.0, "volume": 4999.0}, {"date": "2022-09-07", "close": 374.0, "volume": 7067.0}, {"date": "2022-09-08", "close": 342.0, "volume": 9650.0}, {"date": "2022-09-09", "close": 344.0, "volume": 6714.0}, {"date": "2022-09-12", "close": 350.0, "volume": 4401.0}, {"date": "2022-09-13", "close": 340.0, "volume": 8661.0}, {"date": "2022-09-14", "close": 330.0, "volume": 7160.0}, {"date": "2022-09-15", "close": 330.0, "volume": 15802.0}, {"date": "2022-09-16", "close": 302.0, "volume": 18763.0}, {"date": "2022-09-19", "close": 296.0, "volume": 7711.0}, {"date": "2022-09-20", "close": 296.0, "volume": 7200.0}, {"date": "2022-09-21", "close": 282.0, "volume": 9626.0}, {"date": "2022-09-22", "close": 278.0, "volume": 8018.0}, {"date": "2022-09-23", "close": 272.0, "volume": 6528.0}, {"date": "2022-09-26", "close": 260.0, "volume": 4676.0}, {"date": "2022-09-27", "close": 252.0, "volume": 9315.0}, {"date": "2022-09-28", "close": 266.0, "volume": 5047.0}, {"date": "2022-09-29", "close": 242.0, "volume": 6815.0}, {"date": "2022-09-30", "close": 230.0, "volume": 6613.0}, {"date": "2022-10-03", "close": 244.0, "volume": 7162.0}, {"date": "2022-10-04", "close": 256.0, "volume": 8555.0}, {"date": "2022-10-05", "close": 244.0, "volume": 3116.0}, {"date": "2022-10-06", "close": 242.0, "volume": 3773.0}, {"date": "2022-10-07", "close": 226.0, "volume": 5378.0}, {"date": "2022-10-10", "close": 230.0, "volume": 6252.0}, {"date": "2022-10-11", "close": 212.0, "volume": 12057.0}, {"date": "2022-10-12", "close": 206.0, "volume": 17404.0}, {"date": "2022-10-13", "close": 222.0, "volume": 30777.0}, {"date": "2022-10-14", "close": 206.0, "volume": 10066.0}, {"date": "2022-10-17", "close": 232.0, "volume": 15002.0}, {"date": "2022-10-18", "close": 242.0, "volume": 11037.0}, {"date": "2022-10-19", "close": 250.0, "volume": 7381.0}, {"date": "2022-10-20", "close": 274.0, "volume": 7744.0}, {"date": "2022-10-21", "close": 290.0, "volume": 8350.0}, {"date": "2022-10-24", "close": 278.0, "volume": 6475.0}, {"date": "2022-10-25", "close": 318.0, "volume": 10118.0}, {"date": "2022-10-26", "close": 324.0, "volume": 5904.0}, {"date": "2022-10-27", "close": 328.0, "volume": 5903.0}, {"date": "2022-10-28", "close": 344.0, "volume": 5596.0}, {"date": "2022-10-31", "close": 354.0, "volume": 7524.0}, {"date": "2022-11-01", "close": 354.0, "volume": 5998.0}, {"date": "2022-11-02", "close": 306.0, "volume": 8779.0}, {"date": "2022-11-03", "close": 314.0, "volume": 6379.0}, {"date": "2022-11-04", "close": 316.0, "volume": 4375.0}, {"date": "2022-11-07", "close": 320.0, "volume": 5568.0}, {"date": "2022-11-08", "close": 326.0, "volume": 6298.0}, {"date": "2022-11-09", "close": 300.0, "volume": 5717.0}, {"date": "2022-11-10", "close": 314.0, "volume": 5763.0}, {"date": "2022-11-11", "close": 326.0, "volume": 4691.0}, {"date": "2022-11-14", "close": 300.0, "volume": 5947.0}, {"date": "2022-11-15", "close": 312.0, "volume": 4145.0}, {"date": "2022-11-16", "close": 280.0, "volume": 5559.0}, {"date": "2022-11-17", "close": 290.0, "volume": 3717.0}, {"date": "2022-11-18", "close": 278.0, "volume": 4102.0}, {"date": "2022-11-21", "close": 270.0, "volume": 6962.0}, {"date": "2022-11-22", "close": 252.0, "volume": 3448.0}, {"date": "2022-11-23", "close": 254.0, "volume": 3579.0}, {"date": "2022-11-25", "close": 258.0, "volume": 2528.0}, {"date": "2022-11-28", "close": 252.0, "volume": 5940.0}, {"date": "2022-11-29", "close": 246.0, "volume": 4354.0}, {"date": "2022-11-30", "close": 256.0, "volume": 11005.0}, {"date": "2022-12-01", "close": 254.0, "volume": 5461.0}, {"date": "2022-12-02", "close": 266.0, "volume": 5366.0}, {"date": "2022-12-05", "close": 246.0, "volume": 6683.0}, {"date": "2022-12-06", "close": 236.0, "volume": 4493.0}, {"date": "2022-12-07", "close": 216.0, "volume": 7025.0}, {"date": "2022-12-08", "close": 216.0, "volume": 7068.0}, {"date": "2022-12-09", "close": 206.0, "volume": 4872.0}, {"date": "2022-12-12", "close": 222.0, "volume": 7147.0}, {"date": "2022-12-13", "close": 212.0, "volume": 6969.0}, {"date": "2022-12-14", "close": 228.0, "volume": 10097.0}, {"date": "2022-12-15", "close": 222.0, "volume": 11241.0}, {"date": "2022-12-16", "close": 224.0, "volume": 25734.0}, {"date": "2022-12-19", "close": 208.0, "volume": 5851.0}, {"date": "2022-12-20", "close": 216.0, "volume": 10315.0}, {"date": "2022-12-21", "close": 212.0, "volume": 12102.0}, {"date": "2022-12-22", "close": 208.0, "volume": 10371.0}, {"date": "2022-12-23", "close": 200.0, "volume": 5487.0}, {"date": "2022-12-27", "close": 202.0, "volume": 15158.0}, {"date": "2022-12-28", "close": 196.0, "volume": 15945.0}, {"date": "2022-12-29", "close": 204.0, "volume": 15106.0}, {"date": "2022-12-30", "close": 206.0, "volume": 21884.0}, {"date": "2023-01-03", "close": 210.0, "volume": 10801.0}, {"date": "2023-01-04", "close": 224.0, "volume": 10375.0}, {"date": "2023-01-05", "close": 224.0, "volume": 7417.0}, {"date": "2023-01-06", "close": 236.0, "volume": 8542.0}, {"date": "2023-01-09", "close": 278.0, "volume": 12411.0}, {"date": "2023-01-10", "close": 280.0, "volume": 7062.0}, {"date": "2023-01-11", "close": 300.0, "volume": 14484.0}, {"date": "2023-01-12", "close": 296.0, "volume": 7451.0}, {"date": "2023-01-13", "close": 294.0, "volume": 4268.0}, {"date": "2023-01-17", "close": 290.0, "volume": 5338.0}, {"date": "2023-01-18", "close": 260.0, "volume": 12815.0}, {"date": "2023-01-19", "close": 254.0, "volume": 7944.0}, {"date": "2023-01-20", "close": 266.0, "volume": 7560.0}, {"date": "2023-01-23", "close": 276.0, "volume": 9802.0}, {"date": "2023-01-24", "close": 254.0, "volume": 3704.0}, {"date": "2023-01-25", "close": 246.0, "volume": 8361.0}, {"date": "2023-01-26", "close": 242.0, "volume": 6796.0}, {"date": "2023-01-27", "close": 264.0, "volume": 5624.0}, {"date": "2023-01-30", "close": 242.0, "volume": 6193.0}, {"date": "2023-01-31", "close": 246.0, "volume": 5087.0}, {"date": "2023-02-01", "close": 252.0, "volume": 4778.0}, {"date": "2023-02-02", "close": 278.0, "volume": 8415.0}, {"date": "2023-02-03", "close": 272.0, "volume": 6115.0}, {"date": "2023-02-06", "close": 262.0, "volume": 4171.0}, {"date": "2023-02-07", "close": 260.0, "volume": 3819.0}, {"date": "2023-02-08", "close": 256.0, "volume": 3005.0}, {"date": "2023-02-09", "close": 242.0, "volume": 3120.0}, {"date": "2023-02-10", "close": 228.0, "volume": 8265.0}, {"date": "2023-02-13", "close": 228.0, "volume": 5155.0}, {"date": "2023-02-14", "close": 226.0, "volume": 6327.0}, {"date": "2023-02-15", "close": 236.0, "volume": 7208.0}, {"date": "2023-02-16", "close": 228.0, "volume": 4795.0}, {"date": "2023-02-17", "close": 226.0, "volume": 9265.0}, {"date": "2023-02-21", "close": 220.0, "volume": 5655.0}, {"date": "2023-02-22", "close": 224.0, "volume": 4969.0}, {"date": "2023-02-23", "close": 226.0, "volume": 3254.0}, {"date": "2023-02-24", "close": 224.0, "volume": 3748.0}, {"date": "2023-02-27", "close": 222.0, "volume": 4973.0}, {"date": "2023-02-28", "close": 222.0, "volume": 3505.0}, {"date": "2023-03-01", "close": 224.0, "volume": 3520.0}, {"date": "2023-03-02", "close": 224.0, "volume": 2520.0}, {"date": "2023-03-03", "close": 226.0, "volume": 3900.0}, {"date": "2023-03-06", "close": 224.0, "volume": 6561.0}, {"date": "2023-03-07", "close": 232.0, "volume": 3720.0}, {"date": "2023-03-08", "close": 230.0, "volume": 2817.0}, {"date": "2023-03-09", "close": 206.0, "volume": 13086.0}, {"date": "2023-03-10", "close": 202.0, "volume": 8043.0}, {"date": "2023-03-13", "close": 191.66, "volume": 18798.0}, {"date": "2023-03-14", "close": 184.48, "volume": 10046.0}, {"date": "2023-03-15", "close": 174.36, "volume": 6992.0}, {"date": "2023-03-16", "close": 177.12, "volume": 6112.0}, {"date": "2023-03-17", "close": 164.82, "volume": 15270.0}, {"date": "2023-03-20", "close": 159.36, "volume": 5616.0}, {"date": "2023-03-21", "close": 152.86, "volume": 5740.0}, {"date": "2023-03-22", "close": 140.06, "volume": 9149.0}, {"date": "2023-03-23", "close": 135.18, "volume": 9343.0}, {"date": "2023-03-24", "close": 130.46, "volume": 6956.0}, {"date": "2023-03-27", "close": 136.3, "volume": 7509.0}, {"date": "2023-03-28", "close": 134.0, "volume": 9931.0}, {"date": "2023-03-29", "close": 131.64, "volume": 5723.0}, {"date": "2023-03-30", "close": 130.52, "volume": 4806.0}, {"date": "2023-03-31", "close": 126.56, "volume": 8708.0}, {"date": "2023-04-03", "close": 112.16, "volume": 14568.0}, {"date": "2023-04-04", "close": 109.86, "volume": 15032.0}, {"date": "2023-04-05", "close": 98.8, "volume": 15955.0}, {"date": "2023-04-06", "close": 99.98, "volume": 14034.0}, {"date": "2023-04-10", "close": 89.98, "volume": 21884.0}, {"date": "2023-04-11", "close": 83.26, "volume": 18801.0}, {"date": "2023-04-12", "close": 83.62, "volume": 23680.0}, {"date": "2023-04-13", "close": 106.14, "volume": 24190.0}, {"date": "2023-04-14", "close": 101.12, "volume": 8885.0}, {"date": "2023-04-17", "close": 103.32, "volume": 10525.0}, {"date": "2023-04-18", "close": 107.74, "volume": 6445.0}, {"date": "2023-04-19", "close": 97.04, "volume": 10694.0}, {"date": "2023-04-20", "close": 95.88, "volume": 5836.0}, {"date": "2023-04-21", "close": 94.78, "volume": 5578.0}, {"date": "2023-04-24", "close": 93.7, "volume": 7340.0}, {"date": "2023-04-25", "close": 91.92, "volume": 5424.0}, {"date": "2023-04-26", "close": 89.62, "volume": 4774.0}, {"date": "2023-04-27", "close": 97.5, "volume": 4714.0}, {"date": "2023-04-28", "close": 92.5, "volume": 7663.0}, {"date": "2023-05-01", "close": 88.3, "volume": 5278.0}, {"date": "2023-05-02", "close": 93.68, "volume": 4228.0}, {"date": "2023-05-03", "close": 95.8, "volume": 5213.0}, {"date": "2023-05-04", "close": 90.0, "volume": 3100.0}, {"date": "2023-05-05", "close": 95.9, "volume": 6890.0}, {"date": "2023-05-08", "close": 98.98, "volume": 4340.0}, {"date": "2023-05-09", "close": 78.22, "volume": 28691.0}, {"date": "2023-05-10", "close": 63.12, "volume": 24429.0}, {"date": "2023-05-11", "close": 54.5, "volume": 27965.0}, {"date": "2023-05-12", "close": 56.52, "volume": 17262.0}, {"date": "2023-05-15", "close": 60.74, "volume": 13859.0}, {"date": "2023-05-16", "close": 58.4, "volume": 11841.0}, {"date": "2023-05-17", "close": 65.62, "volume": 15190.0}, {"date": "2023-05-18", "close": 62.44, "volume": 11768.0}, {"date": "2023-05-19", "close": 63.08, "volume": 9799.0}, {"date": "2023-05-22", "close": 71.24, "volume": 10647.0}, {"date": "2023-05-23", "close": 72.78, "volume": 8649.0}, {"date": "2023-05-24", "close": 66.34, "volume": 5842.0}, {"date": "2023-05-25", "close": 60.6, "volume": 4213.0}, {"date": "2023-05-26", "close": 62.56, "volume": 12675.0}, {"date": "2023-05-30", "close": 59.02, "volume": 10456.0}, {"date": "2023-05-31", "close": 57.86, "volume": 6444.0}, {"date": "2023-06-01", "close": 53.18, "volume": 12371.0}, {"date": "2023-06-02", "close": 47.5, "volume": 17438.0}, {"date": "2023-06-05", "close": 49.02, "volume": 9440.0}, {"date": "2023-06-06", "close": 56.78, "volume": 24281.0}, {"date": "2023-06-07", "close": 56.62, "volume": 12942.0}, {"date": "2023-06-08", "close": 60.0, "volume": 21956.0}, {"date": "2023-06-09", "close": 50.2, "volume": 21727.0}, {"date": "2023-06-12", "close": 52.2, "volume": 21975.0}, {"date": "2023-06-13", "close": 55.4, "volume": 18578.0}, {"date": "2023-06-14", "close": 58.6, "volume": 22133.0}, {"date": "2023-06-15", "close": 70.6, "volume": 76039.0}, {"date": "2023-06-16", "close": 62.4, "volume": 29273.0}, {"date": "2023-06-20", "close": 63.2, "volume": 21993.0}, {"date": "2023-06-21", "close": 62.6, "volume": 21353.0}, {"date": "2023-06-22", "close": 24.8, "volume": 402511.0}, {"date": "2023-06-23", "close": 22.6, "volume": 245391.0}, {"date": "2023-06-26", "close": 21.8, "volume": 76583.0}, {"date": "2023-06-27", "close": 20.2, "volume": 53705.0}, {"date": "2023-06-28", "close": 21.6, "volume": 44517.0}, {"date": "2023-06-29", "close": 24.0, "volume": 33870.0}, {"date": "2023-06-30", "close": 23.4, "volume": 31206.0}, {"date": "2023-07-03", "close": 24.6, "volume": 11235.0}, {"date": "2023-07-05", "close": 26.2, "volume": 32131.0}, {"date": "2023-07-06", "close": 25.8, "volume": 43014.0}, {"date": "2023-07-07", "close": 24.0, "volume": 26041.0}, {"date": "2023-07-10", "close": 26.8, "volume": 46912.0}, {"date": "2023-07-11", "close": 28.8, "volume": 52084.0}, {"date": "2023-07-12", "close": 29.2, "volume": 37514.0}, {"date": "2023-07-13", "close": 31.8, "volume": 62877.0}, {"date": "2023-07-14", "close": 31.0, "volume": 23836.0}, {"date": "2023-07-17", "close": 33.4, "volume": 47006.0}, {"date": "2023-07-18", "close": 40.8, "volume": 89434.0}, {"date": "2023-07-19", "close": 43.6, "volume": 192173.0}, {"date": "2023-07-20", "close": 43.0, "volume": 169931.0}, {"date": "2023-07-21", "close": 46.2, "volume": 77975.0}, {"date": "2023-07-24", "close": 44.8, "volume": 48600.0}, {"date": "2023-07-25", "close": 42.6, "volume": 18375.0}, {"date": "2023-07-26", "close": 43.8, "volume": 19418.0}, {"date": "2023-07-27", "close": 41.0, "volume": 41861.0}, {"date": "2023-07-28", "close": 45.0, "volume": 48415.0}, {"date": "2023-07-31", "close": 47.4, "volume": 55286.0}, {"date": "2023-08-01", "close": 46.2, "volume": 28556.0}, {"date": "2023-08-02", "close": 48.2, "volume": 116098.0}, {"date": "2023-08-03", "close": 47.2, "volume": 35880.0}, {"date": "2023-08-04", "close": 44.2, "volume": 39101.0}, {"date": "2023-08-07", "close": 42.4, "volume": 21446.0}, {"date": "2023-08-08", "close": 48.0, "volume": 62567.0}, {"date": "2023-08-09", "close": 31.2, "volume": 287030.0}, {"date": "2023-08-10", "close": 26.2, "volume": 90327.0}, {"date": "2023-08-11", "close": 22.4, "volume": 68083.0}, {"date": "2023-08-14", "close": 28.4, "volume": 83956.0}, {"date": "2023-08-15", "close": 30.2, "volume": 262106.0}, {"date": "2023-08-16", "close": 34.8, "volume": 812008.0}, {"date": "2023-08-17", "close": 29.0, "volume": 101669.0}, {"date": "2023-08-18", "close": 26.6, "volume": 55132.0}, {"date": "2023-08-21", "close": 29.2, "volume": 58430.0}, {"date": "2023-08-22", "close": 28.4, "volume": 39484.0}, {"date": "2023-08-23", "close": 29.6, "volume": 33041.0}, {"date": "2023-08-24", "close": 22.8, "volume": 42980.0}, {"date": "2023-08-25", "close": 26.8, "volume": 37356.0}, {"date": "2023-08-28", "close": 27.0, "volume": 11865.0}, {"date": "2023-08-29", "close": 30.6, "volume": 35903.0}, {"date": "2023-08-30", "close": 35.4, "volume": 42490.0}, {"date": "2023-08-31", "close": 38.4, "volume": 36117.0}, {"date": "2023-09-01", "close": 40.0, "volume": 70596.0}, {"date": "2023-09-05", "close": 51.2, "volume": 91349.0}, {"date": "2023-09-06", "close": 44.2, "volume": 64811.0}, {"date": "2023-09-07", "close": 47.4, "volume": 31658.0}, {"date": "2023-09-08", "close": 53.0, "volume": 50886.0}, {"date": "2023-09-11", "close": 58.0, "volume": 60565.0}, {"date": "2023-09-12", "close": 79.2, "volume": 155903.0}, {"date": "2023-09-13", "close": 53.2, "volume": 127455.0}, {"date": "2023-09-14", "close": 64.2, "volume": 106693.0}, {"date": "2023-09-15", "close": 63.2, "volume": 66587.0}, {"date": "2023-09-18", "close": 60.8, "volume": 48321.0}, {"date": "2023-09-19", "close": 56.4, "volume": 20478.0}, {"date": "2023-09-20", "close": 54.4, "volume": 25716.0}, {"date": "2023-09-21", "close": 52.4, "volume": 23032.0}, {"date": "2023-09-22", "close": 47.8, "volume": 31260.0}, {"date": "2023-09-25", "close": 48.2, "volume": 15990.0}, {"date": "2023-09-26", "close": 42.0, "volume": 27989.0}, {"date": "2023-09-27", "close": 44.8, "volume": 58330.0}, {"date": "2023-09-28", "close": 42.8, "volume": 17482.0}, {"date": "2023-09-29", "close": 41.4, "volume": 25915.0}, {"date": "2023-10-02", "close": 42.2, "volume": 27018.0}, {"date": "2023-10-03", "close": 41.2, "volume": 36448.0}, {"date": "2023-10-04", "close": 40.6, "volume": 19905.0}, {"date": "2023-10-05", "close": 39.0, "volume": 57434.0}, {"date": "2023-10-06", "close": 36.8, "volume": 14095.0}, {"date": "2023-10-09", "close": 36.4, "volume": 10962.0}, {"date": "2023-10-10", "close": 39.2, "volume": 15165.0}, {"date": "2023-10-11", "close": 36.2, "volume": 14641.0}, {"date": "2023-10-12", "close": 33.4, "volume": 14937.0}, {"date": "2023-10-13", "close": 31.6, "volume": 13893.0}, {"date": "2023-10-16", "close": 35.8, "volume": 26553.0}, {"date": "2023-10-17", "close": 34.2, "volume": 14943.0}, {"date": "2023-10-18", "close": 32.4, "volume": 14741.0}, {"date": "2023-10-19", "close": 30.4, "volume": 16023.0}, {"date": "2023-10-20", "close": 30.2, "volume": 10065.0}, {"date": "2023-10-23", "close": 28.6, "volume": 13367.0}, {"date": "2023-10-24", "close": 28.6, "volume": 11859.0}, {"date": "2023-10-25", "close": 26.4, "volume": 14293.0}, {"date": "2023-10-26", "close": 26.2, "volume": 12667.0}, {"date": "2023-10-27", "close": 28.0, "volume": 15110.0}, {"date": "2023-10-30", "close": 27.0, "volume": 12931.0}, {"date": "2023-10-31", "close": 28.2, "volume": 11236.0}, {"date": "2023-11-01", "close": 27.0, "volume": 20241.0}, {"date": "2023-11-02", "close": 29.4, "volume": 17773.0}, {"date": "2023-11-03", "close": 28.8, "volume": 19740.0}, {"date": "2023-11-06", "close": 27.2, "volume": 12038.0}, {"date": "2023-11-07", "close": 28.0, "volume": 14853.0}, {"date": "2023-11-08", "close": 28.0, "volume": 12382.0}, {"date": "2023-11-09", "close": 26.4, "volume": 29497.0}, {"date": "2023-11-10", "close": 25.2, "volume": 12551.0}, {"date": "2023-11-13", "close": 24.2, "volume": 19227.0}, {"date": "2023-11-14", "close": 25.0, "volume": 21302.0}, {"date": "2023-11-15", "close": 27.8, "volume": 14580.0}, {"date": "2023-11-16", "close": 28.0, "volume": 6981.0}, {"date": "2023-11-17", "close": 33.0, "volume": 27317.0}, {"date": "2023-11-20", "close": 36.4, "volume": 30548.0}, {"date": "2023-11-21", "close": 34.8, "volume": 12002.0}, {"date": "2023-11-22", "close": 42.8, "volume": 54268.0}, {"date": "2023-11-24", "close": 49.8, "volume": 34484.0}, {"date": "2023-11-27", "close": 42.2, "volume": 72494.0}, {"date": "2023-11-28", "close": 46.6, "volume": 41624.0}, {"date": "2023-11-29", "close": 43.0, "volume": 75458.0}, {"date": "2023-11-30", "close": 46.2, "volume": 36780.0}, {"date": "2023-12-01", "close": 48.8, "volume": 42520.0}, {"date": "2023-12-04", "close": 42.4, "volume": 43153.0}, {"date": "2023-12-05", "close": 38.0, "volume": 37283.0}, {"date": "2023-12-06", "close": 38.6, "volume": 25687.0}, {"date": "2023-12-07", "close": 36.6, "volume": 17214.0}, {"date": "2023-12-08", "close": 37.2, "volume": 14619.0}, {"date": "2023-12-11", "close": 34.8, "volume": 27341.0}, {"date": "2023-12-12", "close": 31.0, "volume": 29481.0}, {"date": "2023-12-13", "close": 33.2, "volume": 99811.0}, {"date": "2023-12-14", "close": 37.8, "volume": 101730.0}, {"date": "2023-12-15", "close": 35.2, "volume": 49951.0}, {"date": "2023-12-18", "close": 37.4, "volume": 86134.0}, {"date": "2023-12-19", "close": 43.8, "volume": 78431.0}, {"date": "2023-12-20", "close": 44.8, "volume": 83231.0}, {"date": "2023-12-21", "close": 55.0, "volume": 67459.0}, {"date": "2023-12-22", "close": 63.4, "volume": 129439.0}, {"date": "2023-12-26", "close": 84.0, "volume": 226830.0}, {"date": "2023-12-27", "close": 114.8, "volume": 443398.0}, {"date": "2023-12-28", "close": 80.4, "volume": 397366.0}, {"date": "2023-12-29", "close": 68.6, "volume": 123622.0}, {"date": "2024-01-02", "close": 77.2, "volume": 128915.0}, {"date": "2024-01-03", "close": 83.0, "volume": 86430.0}, {"date": "2024-01-04", "close": 84.0, "volume": 78729.0}, {"date": "2024-01-05", "close": 98.6, "volume": 99731.0}, {"date": "2024-01-08", "close": 85.0, "volume": 107186.0}, {"date": "2024-01-09", "close": 96.2, "volume": 69878.0}, {"date": "2024-01-10", "close": 85.0, "volume": 68677.0}, {"date": "2024-01-11", "close": 87.6, "volume": 50152.0}, {"date": "2024-01-12", "close": 82.8, "volume": 60505.0}, {"date": "2024-01-16", "close": 78.2, "volume": 91747.0}, {"date": "2024-01-17", "close": 72.4, "volume": 41021.0}, {"date": "2024-01-18", "close": 73.0, "volume": 43186.0}, {"date": "2024-01-19", "close": 66.6, "volume": 65910.0}, {"date": "2024-01-22", "close": 70.4, "volume": 42510.0}, {"date": "2024-01-23", "close": 75.4, "volume": 65856.0}, {"date": "2024-01-24", "close": 68.0, "volume": 36019.0}, {"date": "2024-01-25", "close": 62.4, "volume": 47766.0}, {"date": "2024-01-26", "close": 62.0, "volume": 34443.0}, {"date": "2024-01-29", "close": 67.6, "volume": 52737.0}, {"date": "2024-01-30", "close": 65.4, "volume": 19933.0}, {"date": "2024-01-31", "close": 66.2, "volume": 31266.0}, {"date": "2024-02-01", "close": 68.2, "volume": 33086.0}, {"date": "2024-02-02", "close": 67.6, "volume": 27068.0}, {"date": "2024-02-05", "close": 67.0, "volume": 39242.0}, {"date": "2024-02-06", "close": 69.8, "volume": 42097.0}, {"date": "2024-02-07", "close": 67.2, "volume": 33222.0}, {"date": "2024-02-08", "close": 68.6, "volume": 36499.0}, {"date": "2024-02-09", "close": 70.6, "volume": 36477.0}, {"date": "2024-02-12", "close": 77.0, "volume": 35825.0}, {"date": "2024-02-13", "close": 70.2, "volume": 41111.0}, {"date": "2024-02-14", "close": 64.2, "volume": 52248.0}, {"date": "2024-02-15", "close": 67.6, "volume": 28899.0}, {"date": "2024-02-16", "close": 68.4, "volume": 35921.0}, {"date": "2024-02-20", "close": 67.6, "volume": 24041.0}, {"date": "2024-02-21", "close": 63.2, "volume": 48209.0}, {"date": "2024-02-22", "close": 60.2, "volume": 22088.0}, {"date": "2024-02-23", "close": 60.0, "volume": 34229.0}, {"date": "2024-02-26", "close": 61.4, "volume": 28215.0}, {"date": "2024-02-27", "close": 60.6, "volume": 35114.0}, {"date": "2024-02-28", "close": 56.4, "volume": 34162.0}, {"date": "2024-02-29", "close": 56.0, "volume": 25098.0}, {"date": "2024-03-01", "close": 58.2, "volume": 36188.0}, {"date": "2024-03-04", "close": 54.4, "volume": 34577.0}, {"date": "2024-03-05", "close": 52.6, "volume": 38677.0}, {"date": "2024-03-06", "close": 55.0, "volume": 38983.0}, {"date": "2024-03-07", "close": 48.2, "volume": 67544.0}, {"date": "2024-03-08", "close": 48.4, "volume": 31377.0}, {"date": "2024-03-11", "close": 48.4, "volume": 33400.0}, {"date": "2024-03-12", "close": 49.2, "volume": 32035.0}, {"date": "2024-03-13", "close": 51.2, "volume": 40374.0}, {"date": "2024-03-14", "close": 54.4, "volume": 38992.0}, {"date": "2024-03-15", "close": 53.2, "volume": 72255.0}, {"date": "2024-03-18", "close": 51.2, "volume": 32706.0}, {"date": "2024-03-19", "close": 55.8, "volume": 35801.0}, {"date": "2024-03-20", "close": 55.2, "volume": 38720.0}, {"date": "2024-03-21", "close": 62.6, "volume": 47740.0}, {"date": "2024-03-22", "close": 61.8, "volume": 36857.0}, {"date": "2024-03-25", "close": 60.6, "volume": 24006.0}, {"date": "2024-03-26", "close": 57.6, "volume": 19461.0}, {"date": "2024-03-27", "close": 60.2, "volume": 20746.0}, {"date": "2024-03-28", "close": 57.4, "volume": 19698.0}, {"date": "2024-04-01", "close": 57.6, "volume": 28338.0}, {"date": "2024-04-02", "close": 52.4, "volume": 30087.0}, {"date": "2024-04-03", "close": 54.2, "volume": 20703.0}, {"date": "2024-04-04", "close": 53.0, "volume": 36653.0}, {"date": "2024-04-05", "close": 53.2, "volume": 27637.0}, {"date": "2024-04-08", "close": 54.4, "volume": 13154.0}, {"date": "2024-04-09", "close": 58.6, "volume": 29649.0}, {"date": "2024-04-10", "close": 57.0, "volume": 23314.0}, {"date": "2024-04-11", "close": 57.6, "volume": 24598.0}, {"date": "2024-04-12", "close": 53.2, "volume": 25890.0}, {"date": "2024-04-15", "close": 53.2, "volume": 26893.0}, {"date": "2024-04-16", "close": 53.0, "volume": 16214.0}, {"date": "2024-04-17", "close": 54.8, "volume": 34121.0}, {"date": "2024-04-18", "close": 53.2, "volume": 25679.0}, {"date": "2024-04-19", "close": 50.2, "volume": 42578.0}, {"date": "2024-04-22", "close": 46.4, "volume": 36673.0}, {"date": "2024-04-23", "close": 48.2, "volume": 21948.0}, {"date": "2024-04-24", "close": 45.0, "volume": 16310.0}, {"date": "2024-04-25", "close": 46.2, "volume": 35487.0}, {"date": "2024-04-26", "close": 46.0, "volume": 18927.0}, {"date": "2024-04-29", "close": 46.4, "volume": 12980.0}, {"date": "2024-04-30", "close": 44.8, "volume": 17531.0}, {"date": "2024-05-01", "close": 43.0, "volume": 13869.0}, {"date": "2024-05-02", "close": 46.4, "volume": 21395.0}, {"date": "2024-05-03", "close": 48.0, "volume": 21169.0}, {"date": "2024-05-06", "close": 51.8, "volume": 23365.0}, {"date": "2024-05-07", "close": 47.2, "volume": 37551.0}, {"date": "2024-05-08", "close": 44.6, "volume": 30402.0}, {"date": "2024-05-09", "close": 43.2, "volume": 29858.0}, {"date": "2024-05-10", "close": 45.0, "volume": 31115.0}, {"date": "2024-05-13", "close": 47.2, "volume": 31000.0}, {"date": "2024-05-14", "close": 53.6, "volume": 50560.0}, {"date": "2024-05-15", "close": 54.2, "volume": 32367.0}, {"date": "2024-05-16", "close": 55.6, "volume": 26342.0}, {"date": "2024-05-17", "close": 56.4, "volume": 28128.0}, {"date": "2024-05-20", "close": 60.6, "volume": 28509.0}, {"date": "2024-05-21", "close": 58.6, "volume": 26999.0}, {"date": "2024-05-22", "close": 56.2, "volume": 23881.0}, {"date": "2024-05-23", "close": 53.8, "volume": 35832.0}, {"date": "2024-05-24", "close": 52.8, "volume": 38817.0}, {"date": "2024-05-28", "close": 57.6, "volume": 54747.0}, {"date": "2024-05-29", "close": 60.0, "volume": 46458.0}, {"date": "2024-05-30", "close": 55.2, "volume": 37497.0}, {"date": "2024-05-31", "close": 53.8, "volume": 33776.0}, {"date": "2024-06-03", "close": 45.4, "volume": 78842.0}, {"date": "2024-06-04", "close": 42.6, "volume": 61019.0}, {"date": "2024-06-05", "close": 42.2, "volume": 39169.0}, {"date": "2024-06-06", "close": 40.2, "volume": 43437.0}, {"date": "2024-06-07", "close": 40.2, "volume": 36425.0}, {"date": "2024-06-10", "close": 40.6, "volume": 40747.0}, {"date": "2024-06-11", "close": 38.6, "volume": 31855.0}, {"date": "2024-06-12", "close": 42.8, "volume": 48116.0}, {"date": "2024-06-13", "close": 41.2, "volume": 25830.0}, {"date": "2024-06-14", "close": 38.6, "volume": 28305.0}, {"date": "2024-06-17", "close": 37.8, "volume": 27542.0}, {"date": "2024-06-18", "close": 35.8, "volume": 49966.0}, {"date": "2024-06-20", "close": 33.0, "volume": 61586.0}, {"date": "2024-06-21", "close": 33.8, "volume": 73726.0}, {"date": "2024-06-24", "close": 34.4, "volume": 32405.0}, {"date": "2024-06-25", "close": 34.6, "volume": 59321.0}, {"date": "2024-06-26", "close": 37.0, "volume": 36730.0}, {"date": "2024-06-27", "close": 36.8, "volume": 42290.0}, {"date": "2024-06-28", "close": 37.8, "volume": 550170.0}, {"date": "2024-07-01", "close": 44.4, "volume": 55756.0}, {"date": "2024-07-02", "close": 60.4, "volume": 669812.0}, {"date": "2024-07-03", "close": 64.8, "volume": 147108.0}, {"date": "2024-07-05", "close": 80.0, "volume": 231798.0}, {"date": "2024-07-08", "close": 61.2, "volume": 190687.0}, {"date": "2024-07-09", "close": 67.8, "volume": 83508.0}, {"date": "2024-07-10", "close": 66.4, "volume": 60770.0}, {"date": "2024-07-11", "close": 79.8, "volume": 106179.0}, {"date": "2024-07-12", "close": 76.8, "volume": 94748.0}, {"date": "2024-07-15", "close": 72.2, "volume": 51707.0}, {"date": "2024-07-16", "close": 80.2, "volume": 71251.0}, {"date": "2024-07-17", "close": 77.4, "volume": 79095.0}, {"date": "2024-07-18", "close": 74.6, "volume": 32759.0}, {"date": "2024-07-19", "close": 69.8, "volume": 41506.0}, {"date": "2024-07-22", "close": 64.6, "volume": 47771.0}, {"date": "2024-07-23", "close": 66.6, "volume": 26410.0}, {"date": "2024-07-24", "close": 61.8, "volume": 38626.0}, {"date": "2024-07-25", "close": 60.6, "volume": 26134.0}, {"date": "2024-07-26", "close": 56.0, "volume": 42265.0}, {"date": "2024-07-29", "close": 52.0, "volume": 53118.0}, {"date": "2024-07-30", "close": 52.6, "volume": 28096.0}, {"date": "2024-07-31", "close": 52.6, "volume": 40791.0}, {"date": "2024-08-01", "close": 46.2, "volume": 54437.0}, {"date": "2024-08-02", "close": 41.6, "volume": 58367.0}, {"date": "2024-08-05", "close": 40.4, "volume": 62144.0}, {"date": "2024-08-06", "close": 40.4, "volume": 49199.0}, {"date": "2024-08-07", "close": 37.0, "volume": 74267.0}, {"date": "2024-08-08", "close": 33.4, "volume": 112424.0}, {"date": "2024-08-09", "close": 35.2, "volume": 47349.0}, {"date": "2024-08-12", "close": 32.6, "volume": 70687.0}, {"date": "2024-08-13", "close": 33.6, "volume": 47229.0}, {"date": "2024-08-14", "close": 39.8, "volume": 98167.0}, {"date": "2024-08-15", "close": 43.2, "volume": 111154.0}, {"date": "2024-08-16", "close": 37.6, "volume": 102267.0}, {"date": "2024-08-19", "close": 39.6, "volume": 62958.0}, {"date": "2024-08-20", "close": 37.8, "volume": 39014.0}, {"date": "2024-08-21", "close": 37.2, "volume": 42738.0}, {"date": "2024-08-22", "close": 35.8, "volume": 34908.0}, {"date": "2024-08-23", "close": 40.0, "volume": 67113.0}, {"date": "2024-08-26", "close": 39.6, "volume": 36595.0}, {"date": "2024-08-27", "close": 38.0, "volume": 21108.0}, {"date": "2024-08-28", "close": 37.2, "volume": 23220.0}, {"date": "2024-08-29", "close": 36.4, "volume": 30364.0}, {"date": "2024-08-30", "close": 35.4, "volume": 41957.0}, {"date": "2024-09-03", "close": 34.4, "volume": 52376.0}, {"date": "2024-09-04", "close": 33.8, "volume": 27491.0}, {"date": "2024-09-05", "close": 34.0, "volume": 26388.0}, {"date": "2024-09-06", "close": 33.8, "volume": 21720.0}, {"date": "2024-09-09", "close": 39.4, "volume": 79065.0}, {"date": "2024-09-10", "close": 41.4, "volume": 47772.0}, {"date": "2024-09-11", "close": 42.6, "volume": 39963.0}, {"date": "2024-09-12", "close": 43.6, "volume": 41044.0}, {"date": "2024-09-13", "close": 45.0, "volume": 43821.0}, {"date": "2024-09-16", "close": 43.4, "volume": 31282.0}, {"date": "2024-09-17", "close": 44.2, "volume": 44812.0}, {"date": "2024-09-18", "close": 45.6, "volume": 39736.0}, {"date": "2024-09-19", "close": 49.2, "volume": 38043.0}, {"date": "2024-09-20", "close": 47.2, "volume": 281984.0}, {"date": "2024-09-23", "close": 40.8, "volume": 67236.0}, {"date": "2024-09-24", "close": 41.6, "volume": 32026.0}, {"date": "2024-09-25", "close": 39.8, "volume": 49565.0}, {"date": "2024-09-26", "close": 45.0, "volume": 56012.0}, {"date": "2024-09-27", "close": 48.0, "volume": 49074.0}, {"date": "2024-09-30", "close": 48.4, "volume": 46409.0}, {"date": "2024-10-01", "close": 44.6, "volume": 27636.0}, {"date": "2024-10-02", "close": 45.4, "volume": 16332.0}, {"date": "2024-10-03", "close": 43.8, "volume": 36052.0}, {"date": "2024-10-04", "close": 47.6, "volume": 44169.0}, {"date": "2024-10-07", "close": 48.4, "volume": 72286.0}, {"date": "2024-10-08", "close": 43.4, "volume": 30381.0}, {"date": "2024-10-09", "close": 43.6, "volume": 14166.0}, {"date": "2024-10-10", "close": 41.2, "volume": 34758.0}, {"date": "2024-10-11", "close": 42.8, "volume": 23133.0}, {"date": "2024-10-14", "close": 42.4, "volume": 14155.0}, {"date": "2024-10-15", "close": 41.4, "volume": 23794.0}, {"date": "2024-10-16", "close": 44.0, "volume": 33701.0}, {"date": "2024-10-17", "close": 41.6, "volume": 29615.0}, {"date": "2024-10-18", "close": 44.8, "volume": 36869.0}, {"date": "2024-10-21", "close": 41.8, "volume": 20218.0}, {"date": "2024-10-22", "close": 43.6, "volume": 29177.0}, {"date": "2024-10-23", "close": 42.6, "volume": 45412.0}, {"date": "2024-10-24", "close": 44.8, "volume": 41136.0}, {"date": "2024-10-25", "close": 43.0, "volume": 24076.0}, {"date": "2024-10-28", "close": 44.6, "volume": 24030.0}, {"date": "2024-10-29", "close": 43.0, "volume": 22983.0}, {"date": "2024-10-30", "close": 43.6, "volume": 30601.0}, {"date": "2024-10-31", "close": 40.8, "volume": 44689.0}, {"date": "2024-11-01", "close": 41.6, "volume": 29624.0}, {"date": "2024-11-04", "close": 39.2, "volume": 40249.0}, {"date": "2024-11-05", "close": 41.6, "volume": 56517.0}, {"date": "2024-11-06", "close": 43.4, "volume": 69255.0}, {"date": "2024-11-07", "close": 40.8, "volume": 64316.0}, {"date": "2024-11-08", "close": 40.2, "volume": 56530.0}, {"date": "2024-11-11", "close": 41.4, "volume": 39185.0}, {"date": "2024-11-12", "close": 40.6, "volume": 30884.0}, {"date": "2024-11-13", "close": 43.4, "volume": 80512.0}, {"date": "2024-11-14", "close": 40.2, "volume": 51122.0}, {"date": "2024-11-15", "close": 40.0, "volume": 82080.0}, {"date": "2024-11-18", "close": 41.8, "volume": 42356.0}, {"date": "2024-11-19", "close": 42.6, "volume": 39487.0}, {"date": "2024-11-20", "close": 41.8, "volume": 23920.0}, {"date": "2024-11-21", "close": 43.6, "volume": 60055.0}, {"date": "2024-11-22", "close": 44.4, "volume": 46408.0}, {"date": "2024-11-25", "close": 52.6, "volume": 105291.0}, {"date": "2024-11-26", "close": 48.2, "volume": 61236.0}, {"date": "2024-11-27", "close": 52.2, "volume": 89952.0}, {"date": "2024-11-29", "close": 50.0, "volume": 31370.0}, {"date": "2024-12-02", "close": 46.2, "volume": 52517.0}, {"date": "2024-12-03", "close": 42.6, "volume": 57572.0}, {"date": "2024-12-04", "close": 42.2, "volume": 64814.0}, {"date": "2024-12-05", "close": 42.0, "volume": 67306.0}, {"date": "2024-12-06", "close": 42.8, "volume": 66469.0}, {"date": "2024-12-09", "close": 42.6, "volume": 91368.0}, {"date": "2024-12-10", "close": 41.6, "volume": 44159.0}, {"date": "2024-12-11", "close": 43.8, "volume": 49554.0}, {"date": "2024-12-12", "close": 41.6, "volume": 33316.0}, {"date": "2024-12-13", "close": 42.0, "volume": 48951.0}, {"date": "2024-12-16", "close": 40.0, "volume": 77249.0}, {"date": "2024-12-17", "close": 39.8, "volume": 63530.0}, {"date": "2024-12-18", "close": 36.8, "volume": 70248.0}, {"date": "2024-12-19", "close": 36.0, "volume": 62902.0}, {"date": "2024-12-20", "close": 36.2, "volume": 82835.0}, {"date": "2024-12-23", "close": 34.0, "volume": 56900.0}, {"date": "2024-12-24", "close": 34.4, "volume": 28954.0}, {"date": "2024-12-26", "close": 35.6, "volume": 56888.0}, {"date": "2024-12-27", "close": 34.4, "volume": 55658.0}, {"date": "2024-12-30", "close": 33.4, "volume": 71922.0}, {"date": "2024-12-31", "close": 33.0, "volume": 69347.0}, {"date": "2025-01-02", "close": 33.8, "volume": 42749.0}, {"date": "2025-01-03", "close": 36.4, "volume": 59213.0}, {"date": "2025-01-06", "close": 33.2, "volume": 87739.0}, {"date": "2025-01-07", "close": 33.8, "volume": 69387.0}, {"date": "2025-01-08", "close": 31.8, "volume": 108315.0}, {"date": "2025-01-10", "close": 32.4, "volume": 59609.0}, {"date": "2025-01-13", "close": 32.2, "volume": 38132.0}, {"date": "2025-01-14", "close": 32.0, "volume": 31502.0}, {"date": "2025-01-15", "close": 32.8, "volume": 30096.0}, {"date": "2025-01-16", "close": 32.4, "volume": 20800.0}, {"date": "2025-01-17", "close": 32.6, "volume": 37126.0}, {"date": "2025-01-21", "close": 33.4, "volume": 30297.0}, {"date": "2025-01-22", "close": 32.8, "volume": 24832.0}, {"date": "2025-01-23", "close": 32.8, "volume": 28044.0}, {"date": "2025-01-24", "close": 32.4, "volume": 28806.0}, {"date": "2025-01-27", "close": 32.6, "volume": 36488.0}, {"date": "2025-01-28", "close": 32.6, "volume": 37407.0}, {"date": "2025-01-29", "close": 32.2, "volume": 33722.0}, {"date": "2025-01-30", "close": 32.4, "volume": 40567.0}, {"date": "2025-01-31", "close": 31.2, "volume": 71813.0}, {"date": "2025-02-03", "close": 30.0, "volume": 53195.0}, {"date": "2025-02-04", "close": 30.2, "volume": 33685.0}, {"date": "2025-02-05", "close": 29.0, "volume": 67908.0}, {"date": "2025-02-06", "close": 30.4, "volume": 34423.0}, {"date": "2025-02-07", "close": 29.6, "volume": 29307.0}, {"date": "2025-02-10", "close": 30.2, "volume": 27970.0}, {"date": "2025-02-11", "close": 28.6, "volume": 29298.0}, {"date": "2025-02-12", "close": 28.4, "volume": 27706.0}, {"date": "2025-02-13", "close": 28.0, "volume": 18563.0}, {"date": "2025-02-14", "close": 29.0, "volume": 22059.0}, {"date": "2025-02-18", "close": 29.2, "volume": 19115.0}, {"date": "2025-02-19", "close": 29.6, "volume": 20857.0}, {"date": "2025-02-20", "close": 29.8, "volume": 12381.0}, {"date": "2025-02-21", "close": 28.4, "volume": 28383.0}, {"date": "2025-02-24", "close": 26.2, "volume": 50487.0}, {"date": "2025-02-25", "close": 25.4, "volume": 37253.0}, {"date": "2025-02-26", "close": 24.0, "volume": 40443.0}, {"date": "2025-02-27", "close": 22.8, "volume": 59055.0}, {"date": "2025-02-28", "close": 24.2, "volume": 53255.0}, {"date": "2025-03-03", "close": 23.4, "volume": 38683.0}, {"date": "2025-03-04", "close": 23.6, "volume": 51774.0}, {"date": "2025-03-05", "close": 24.8, "volume": 42071.0}, {"date": "2025-03-06", "close": 23.8, "volume": 41876.0}, {"date": "2025-03-07", "close": 22.4, "volume": 60358.0}, {"date": "2025-03-10", "close": 21.4, "volume": 68584.0}, {"date": "2025-03-11", "close": 22.6, "volume": 66347.0}, {"date": "2025-03-12", "close": 20.2, "volume": 122475.0}, {"date": "2025-03-13", "close": 22.2, "volume": 48350.0}, {"date": "2025-03-14", "close": 21.8, "volume": 34651.0}, {"date": "2025-03-17", "close": 22.0, "volume": 28475.0}, {"date": "2025-03-18", "close": 21.0, "volume": 29118.0}, {"date": "2025-03-19", "close": 22.4, "volume": 35148.0}, {"date": "2025-03-20", "close": 21.6, "volume": 18890.0}, {"date": "2025-03-21", "close": 21.0, "volume": 42187.0}, {"date": "2025-03-24", "close": 23.2, "volume": 56597.0}, {"date": "2025-03-25", "close": 22.4, "volume": 29118.0}, {"date": "2025-03-26", "close": 21.4, "volume": 23498.0}, {"date": "2025-03-27", "close": 21.6, "volume": 22187.0}, {"date": "2025-03-28", "close": 20.4, "volume": 32184.0}, {"date": "2025-03-31", "close": 20.2, "volume": 36118.0}, {"date": "2025-04-01", "close": 19.558, "volume": 31289.0}, {"date": "2025-04-02", "close": 18.636, "volume": 51306.0}, {"date": "2025-04-03", "close": 17.11, "volume": 61545.0}, {"date": "2025-04-04", "close": 17.658, "volume": 64233.0}, {"date": "2025-04-07", "close": 19.2, "volume": 38522.0}, {"date": "2025-04-08", "close": 16.062, "volume": 32370.0}, {"date": "2025-04-09", "close": 17.8, "volume": 47593.0}, {"date": "2025-04-10", "close": 15.992, "volume": 49576.0}, {"date": "2025-04-11", "close": 16.98, "volume": 27233.0}, {"date": "2025-04-14", "close": 15.998, "volume": 36164.0}, {"date": "2025-04-15", "close": 16.206, "volume": 25280.0}, {"date": "2025-04-16", "close": 16.4, "volume": 26814.0}, {"date": "2025-04-17", "close": 16.602, "volume": 20950.0}, {"date": "2025-04-21", "close": 15.602, "volume": 23788.0}, {"date": "2025-04-22", "close": 15.002, "volume": 34955.0}, {"date": "2025-04-23", "close": 15.496, "volume": 29507.0}, {"date": "2025-04-24", "close": 16.856, "volume": 34763.0}, {"date": "2025-04-25", "close": 16.748, "volume": 24152.0}, {"date": "2025-04-28", "close": 17.002, "volume": 20272.0}, {"date": "2025-04-29", "close": 19.708, "volume": 40553.0}, {"date": "2025-04-30", "close": 23.0, "volume": 51336.0}, {"date": "2025-05-01", "close": 22.2, "volume": 71608.0}, {"date": "2025-05-02", "close": 23.4, "volume": 51691.0}, {"date": "2025-05-05", "close": 21.2, "volume": 28121.0}, {"date": "2025-05-06", "close": 21.2, "volume": 15798.0}, {"date": "2025-05-07", "close": 23.4, "volume": 31556.0}, {"date": "2025-05-08", "close": 29.4, "volume": 84640.0}, {"date": "2025-05-09", "close": 29.0, "volume": 48039.0}, {"date": "2025-05-12", "close": 30.6, "volume": 48897.0}, {"date": "2025-05-13", "close": 33.4, "volume": 59394.0}, {"date": "2025-05-14", "close": 31.6, "volume": 44183.0}, {"date": "2025-05-15", "close": 32.0, "volume": 36827.0}, {"date": "2025-05-16", "close": 32.4, "volume": 36103.0}, {"date": "2025-05-19", "close": 31.8, "volume": 28524.0}, {"date": "2025-05-20", "close": 33.0, "volume": 41843.0}, {"date": "2025-05-21", "close": 33.4, "volume": 52986.0}, {"date": "2025-05-22", "close": 32.6, "volume": 26558.0}, {"date": "2025-05-23", "close": 33.6, "volume": 44645.0}, {"date": "2025-05-27", "close": 33.2, "volume": 45641.0}, {"date": "2025-05-28", "close": 27.8, "volume": 60871.0}, {"date": "2025-05-29", "close": 24.2, "volume": 62702.0}, {"date": "2025-05-30", "close": 26.2, "volume": 39916.0}, {"date": "2025-06-02", "close": 26.4, "volume": 35306.0}, {"date": "2025-06-03", "close": 29.8, "volume": 44216.0}, {"date": "2025-06-04", "close": 29.0, "volume": 30589.0}, {"date": "2025-06-05", "close": 28.2, "volume": 24373.0}, {"date": "2025-06-06", "close": 30.2, "volume": 41220.0}, {"date": "2025-06-09", "close": 32.4, "volume": 42613.0}, {"date": "2025-06-10", "close": 30.4, "volume": 57113.0}, {"date": "2025-06-11", "close": 30.2, "volume": 35201.0}, {"date": "2025-06-12", "close": 29.0, "volume": 33785.0}, {"date": "2025-06-13", "close": 26.6, "volume": 33485.0}, {"date": "2025-06-16", "close": 27.4, "volume": 28116.0}, {"date": "2025-06-17", "close": 28.8, "volume": 67797.0}, {"date": "2025-06-18", "close": 25.6, "volume": 86567.0}, {"date": "2025-06-20", "close": 27.0, "volume": 139793.0}, {"date": "2025-06-23", "close": 26.4, "volume": 117320.0}, {"date": "2025-06-24", "close": 26.0, "volume": 85279.0}, {"date": "2025-06-25", "close": 27.4, "volume": 30759.0}, {"date": "2025-06-26", "close": 28.0, "volume": 33871.0}, {"date": "2025-06-27", "close": 24.6, "volume": 591616.0}, {"date": "2025-06-30", "close": 21.4, "volume": 115192.0}, {"date": "2025-07-01", "close": 21.4, "volume": 55933.0}, {"date": "2025-07-02", "close": 22.2, "volume": 42032.0}, {"date": "2025-07-03", "close": 22.4, "volume": 44934.0}, {"date": "2025-07-07", "close": 22.0, "volume": 54089.0}, {"date": "2025-07-08", "close": 27.0, "volume": 131893.0}, {"date": "2025-07-09", "close": 26.2, "volume": 56965.0}, {"date": "2025-07-10", "close": 30.0, "volume": 91677.0}, {"date": "2025-07-11", "close": 32.0, "volume": 177972.0}, {"date": "2025-07-14", "close": 29.0, "volume": 82485.0}, {"date": "2025-07-15", "close": 27.4, "volume": 54984.0}, {"date": "2025-07-16", "close": 29.0, "volume": 49583.0}, {"date": "2025-07-17", "close": 29.8, "volume": 37392.0}, {"date": "2025-07-18", "close": 29.0, "volume": 27635.0}, {"date": "2025-07-21", "close": 29.4, "volume": 26928.0}, {"date": "2025-07-22", "close": 30.2, "volume": 53415.0}, {"date": "2025-07-23", "close": 32.8, "volume": 109366.0}, {"date": "2025-07-24", "close": 29.4, "volume": 60503.0}, {"date": "2025-07-25", "close": 29.0, "volume": 22994.0}, {"date": "2025-07-28", "close": 28.6, "volume": 24943.0}, {"date": "2025-07-29", "close": 27.4, "volume": 29923.0}, {"date": "2025-07-30", "close": 28.0, "volume": 27568.0}, {"date": "2025-07-31", "close": 28.2, "volume": 24163.0}, {"date": "2025-08-01", "close": 27.0, "volume": 22729.0}, {"date": "2025-08-04", "close": 27.6, "volume": 9355.0}, {"date": "2025-08-05", "close": 27.4, "volume": 15467.0}, {"date": "2025-08-06", "close": 27.4, "volume": 29473.0}, {"date": "2025-08-07", "close": 27.4, "volume": 13670.0}, {"date": "2025-08-08", "close": 28.0, "volume": 46665.0}, {"date": "2025-08-11", "close": 28.8, "volume": 36646.0}, {"date": "2025-08-12", "close": 29.0, "volume": 32935.0}, {"date": "2025-08-13", "close": 28.6, "volume": 11201.0}, {"date": "2025-08-14", "close": 28.4, "volume": 18073.0}, {"date": "2025-08-15", "close": 36.0, "volume": 875371.0}, {"date": "2025-08-18", "close": 36.2, "volume": 351633.0}, {"date": "2025-08-19", "close": 37.0, "volume": 380456.0}, {"date": "2025-08-20", "close": 40.0, "volume": 522889.0}, {"date": "2025-08-21", "close": 40.4, "volume": 347818.0}, {"date": "2025-08-22", "close": 43.4, "volume": 437184.0}, {"date": "2025-08-25", "close": 47.8, "volume": 431587.0}, {"date": "2025-08-26", "close": 60.0, "volume": 1217902.0}, {"date": "2025-08-27", "close": 58.2, "volume": 712204.0}, {"date": "2025-08-28", "close": 66.0, "volume": 610841.0}, {"date": "2025-08-29", "close": 58.6, "volume": 1018118.0}, {"date": "2025-09-02", "close": 48.4, "volume": 560708.0}, {"date": "2025-09-03", "close": 46.6, "volume": 421760.0}, {"date": "2025-09-04", "close": 49.6, "volume": 758793.0}, {"date": "2025-09-05", "close": 40.0, "volume": 742806.0}, {"date": "2025-09-08", "close": 46.2, "volume": 708302.0}, {"date": "2025-09-09", "close": 44.4, "volume": 370395.0}, {"date": "2025-09-10", "close": 42.2, "volume": 278161.0}, {"date": "2025-09-11", "close": 43.2, "volume": 320874.0}, {"date": "2025-09-12", "close": 43.4, "volume": 506512.0}, {"date": "2025-09-15", "close": 43.6, "volume": 778450.0}, {"date": "2025-09-16", "close": 41.2, "volume": 393543.0}, {"date": "2025-09-17", "close": 43.8, "volume": 681729.0}, {"date": "2025-09-18", "close": 49.0, "volume": 532780.0}, {"date": "2025-09-19", "close": 50.0, "volume": 432828.0}, {"date": "2025-09-22", "close": 51.0, "volume": 756773.0}, {"date": "2025-09-23", "close": 46.0, "volume": 493218.0}, {"date": "2025-09-24", "close": 40.2, "volume": 711160.0}, {"date": "2025-09-25", "close": 37.6, "volume": 531606.0}, {"date": "2025-09-26", "close": 39.6, "volume": 410226.0}, {"date": "2025-09-29", "close": 36.6, "volume": 266032.0}, {"date": "2025-09-30", "close": 36.8, "volume": 311935.0}, {"date": "2025-10-01", "close": 35.0, "volume": 186083.0}, {"date": "2025-10-02", "close": 37.8, "volume": 402341.0}, {"date": "2025-10-03", "close": 39.0, "volume": 487407.0}, {"date": "2025-10-06", "close": 41.8, "volume": 616166.0}, {"date": "2025-10-07", "close": 37.6, "volume": 474545.0}, {"date": "2025-10-08", "close": 38.8, "volume": 274848.0}, {"date": "2025-10-09", "close": 38.2, "volume": 227122.0}, {"date": "2025-10-10", "close": 33.6, "volume": 399362.0}, {"date": "2025-10-13", "close": 33.2, "volume": 407197.0}, {"date": "2025-10-14", "close": 34.8, "volume": 372869.0}, {"date": "2025-10-15", "close": 33.6, "volume": 351273.0}, {"date": "2025-10-16", "close": 30.8, "volume": 258428.0}, {"date": "2025-10-17", "close": 30.8, "volume": 453543.0}, {"date": "2025-10-20", "close": 32.0, "volume": 439901.0}, {"date": "2025-10-21", "close": 30.2, "volume": 238190.0}, {"date": "2025-10-22", "close": 29.0, "volume": 184959.0}, {"date": "2025-10-23", "close": 31.2, "volume": 225606.0}, {"date": "2025-10-24", "close": 32.2, "volume": 219882.0}, {"date": "2025-10-27", "close": 31.8, "volume": 207495.0}, {"date": "2025-10-28", "close": 29.6, "volume": 194619.0}, {"date": "2025-10-29", "close": 29.2, "volume": 213787.0}, {"date": "2025-10-30", "close": 26.2, "volume": 251195.0}, {"date": "2025-10-31", "close": 27.4, "volume": 78813.0}, {"date": "2025-11-03", "close": 26.2, "volume": 158114.0}, {"date": "2025-11-04", "close": 25.4, "volume": 233450.0}, {"date": "2025-11-05", "close": 24.0, "volume": 336409.0}, {"date": "2025-11-06", "close": 25.2, "volume": 248979.0}, {"date": "2025-11-07", "close": 28.4, "volume": 349509.0}, {"date": "2025-11-10", "close": 25.6, "volume": 170955.0}, {"date": "2025-11-11", "close": 24.8, "volume": 155823.0}, {"date": "2025-11-12", "close": 24.2, "volume": 105613.0}, {"date": "2025-11-13", "close": 22.6, "volume": 235759.0}, {"date": "2025-11-14", "close": 21.6, "volume": 190110.0}, {"date": "2025-11-17", "close": 18.602, "volume": 330873.0}, {"date": "2025-11-18", "close": 19.774, "volume": 173913.0}, {"date": "2025-11-19", "close": 18.45, "volume": 100787.0}, {"date": "2025-11-20", "close": 17.228, "volume": 153914.0}, {"date": "2025-11-21", "close": 17.798, "volume": 133719.0}, {"date": "2025-11-24", "close": 16.464, "volume": 133919.0}, {"date": "2025-11-25", "close": 13.206, "volume": 506347.0}, {"date": "2025-11-26", "close": 15.65, "volume": 292545.0}, {"date": "2025-11-28", "close": 15.332, "volume": 78967.0}, {"date": "2025-12-01", "close": 13.668, "volume": 254918.0}, {"date": "2025-12-02", "close": 12.446, "volume": 347490.0}, {"date": "2025-12-03", "close": 12.398, "volume": 195303.0}, {"date": "2025-12-04", "close": 13.196, "volume": 152854.0}, {"date": "2025-12-05", "close": 12.1, "volume": 115202.0}, {"date": "2025-12-08", "close": 13.33, "volume": 158105.0}, {"date": "2025-12-09", "close": 15.018, "volume": 169605.0}, {"date": "2025-12-10", "close": 15.83, "volume": 199259.0}, {"date": "2025-12-11", "close": 16.114, "volume": 150163.0}, {"date": "2025-12-12", "close": 14.064, "volume": 162846.0}, {"date": "2025-12-15", "close": 13.4, "volume": 100089.0}, {"date": "2025-12-16", "close": 13.778, "volume": 117143.0}, {"date": "2025-12-17", "close": 12.756, "volume": 124835.0}, {"date": "2025-12-18", "close": 12.38, "volume": 116564.0}, {"date": "2025-12-19", "close": 13.218, "volume": 161182.0}, {"date": "2025-12-22", "close": 12.502, "volume": 155684.0}, {"date": "2025-12-23", "close": 12.598, "volume": 97848.0}, {"date": "2025-12-24", "close": 14.072, "volume": 307386.0}, {"date": "2025-12-26", "close": 13.432, "volume": 173343.0}, {"date": "2025-12-29", "close": 12.122, "volume": 191398.0}, {"date": "2025-12-30", "close": 12.472, "volume": 180775.0}, {"date": "2025-12-31", "close": 13.126, "volume": 499804.0}, {"date": "2026-01-02", "close": 13.156, "volume": 129302.0}, {"date": "2026-01-05", "close": 13.72, "volume": 116973.0}, {"date": "2026-01-06", "close": 13.214, "volume": 108931.0}, {"date": "2026-01-07", "close": 13.018, "volume": 72329.0}, {"date": "2026-01-08", "close": 13.024, "volume": 93525.0}, {"date": "2026-01-09", "close": 13.52, "volume": 109220.0}, {"date": "2026-01-12", "close": 19.818, "volume": 4124239.0}, {"date": "2026-01-13", "close": 21.0, "volume": 1062752.0}, {"date": "2026-01-14", "close": 22.0, "volume": 570410.0}, {"date": "2026-01-15", "close": 18.602, "volume": 668265.0}, {"date": "2026-01-16", "close": 19.678, "volume": 515681.0}, {"date": "2026-01-20", "close": 18.608, "volume": 199843.0}, {"date": "2026-01-21", "close": 17.308, "volume": 276556.0}, {"date": "2026-01-22", "close": 16.628, "volume": 142958.0}, {"date": "2026-01-23", "close": 15.648, "volume": 145002.0}, {"date": "2026-01-26", "close": 15.094, "volume": 138979.0}, {"date": "2026-01-27", "close": 14.624, "volume": 76502.0}, {"date": "2026-01-28", "close": 13.86, "volume": 126246.0}, {"date": "2026-01-29", "close": 13.816, "volume": 144262.0}, {"date": "2026-01-30", "close": 12.6, "volume": 137789.0}, {"date": "2026-02-02", "close": 11.966, "volume": 186823.0}, {"date": "2026-02-03", "close": 12.6, "volume": 112543.0}, {"date": "2026-02-04", "close": 11.846, "volume": 126269.0}, {"date": "2026-02-05", "close": 12.002, "volume": 180883.0}, {"date": "2026-02-06", "close": 13.452, "volume": 111252.0}, {"date": "2026-02-09", "close": 13.826, "volume": 104687.0}, {"date": "2026-02-10", "close": 13.464, "volume": 92419.0}, {"date": "2026-02-11", "close": 12.828, "volume": 54573.0}, {"date": "2026-02-12", "close": 12.706, "volume": 89269.0}, {"date": "2026-02-13", "close": 13.15, "volume": 50284.0}, {"date": "2026-02-17", "close": 14.242, "volume": 113089.0}, {"date": "2026-02-18", "close": 14.056, "volume": 143870.0}, {"date": "2026-02-19", "close": 12.31, "volume": 322044.0}, {"date": "2026-02-20", "close": 12.272, "volume": 70994.0}, {"date": "2026-02-23", "close": 12.404, "volume": 231988.0}, {"date": "2026-02-24", "close": 13.2, "volume": 158418.0}, {"date": "2026-02-25", "close": 12.906, "volume": 84007.0}, {"date": "2026-02-26", "close": 13.202, "volume": 77380.0}, {"date": "2026-02-27", "close": 11.912, "volume": 152636.0}, {"date": "2026-03-02", "close": 11.502, "volume": 188350.0}, {"date": "2026-03-03", "close": 11.11, "volume": 207772.0}, {"date": "2026-03-04", "close": 11.846, "volume": 104394.0}, {"date": "2026-03-05", "close": 11.27, "volume": 70203.0}, {"date": "2026-03-06", "close": 10.878, "volume": 115020.0}, {"date": "2026-03-09", "close": 10.574, "volume": 203686.0}, {"date": "2026-03-10", "close": 10.118, "volume": 90550.0}, {"date": "2026-03-11", "close": 10.598, "volume": 57774.0}, {"date": "2026-03-12", "close": 10.798, "volume": 68027.0}, {"date": "2026-03-13", "close": 10.422, "volume": 99435.0}, {"date": "2026-03-16", "close": 10.526, "volume": 74815.0}, {"date": "2026-03-17", "close": 11.06, "volume": 60505.0}, {"date": "2026-03-18", "close": 11.002, "volume": 51695.0}, {"date": "2026-03-19", "close": 11.212, "volume": 43525.0}, {"date": "2026-03-20", "close": 10.072, "volume": 90088.0}, {"date": "2026-03-23", "close": 10.398, "volume": 51651.0}, {"date": "2026-03-24", "close": 10.23, "volume": 55094.0}, {"date": "2026-03-25", "close": 10.366, "volume": 32039.0}, {"date": "2026-03-26", "close": 10.212, "volume": 74865.0}, {"date": "2026-03-27", "close": 8.662, "volume": 168967.0}, {"date": "2026-03-30", "close": 8.642, "volume": 84428.0}, {"date": "2026-03-31", "close": 10.33, "volume": 105150.0}, {"date": "2026-04-01", "close": 9.672, "volume": 38252.0}, {"date": "2026-04-02", "close": 10.118, "volume": 63565.0}, {"date": "2026-04-06", "close": 10.272, "volume": 28251.0}, {"date": "2026-04-07", "close": 9.754, "volume": 21220.0}, {"date": "2026-04-08", "close": 10.328, "volume": 28135.0}, {"date": "2026-04-09", "close": 10.342, "volume": 31051.0}, {"date": "2026-04-10", "close": 9.836, "volume": 21953.0}, {"date": "2026-04-13", "close": 10.84, "volume": 30174.0}, {"date": "2026-04-14", "close": 8.396, "volume": 499255.0}, {"date": "2026-04-15", "close": 8.36, "volume": 142025.0}, {"date": "2026-04-16", "close": 7.94, "volume": 101295.0}, {"date": "2026-04-17", "close": 8.12, "volume": 141873.0}, {"date": "2026-04-20", "close": 7.8, "volume": 111116.0}, {"date": "2026-04-21", "close": 8.12, "volume": 192403.0}, {"date": "2026-04-22", "close": 8.0, "volume": 78499.0}, {"date": "2026-04-23", "close": 7.898, "volume": 64152.0}, {"date": "2026-04-24", "close": 8.322, "volume": 121930.0}, {"date": "2026-04-27", "close": 6.27, "volume": 505751.0}, {"date": "2026-04-28", "close": 6.16, "volume": 288647.0}, {"date": "2026-04-29", "close": 5.11, "volume": 319462.0}, {"date": "2026-04-30", "close": 5.38, "volume": 302600.0}, {"date": "2026-05-01", "close": 5.6, "volume": 392357.0}, {"date": "2026-05-04", "close": 5.04, "volume": 197289.0}, {"date": "2026-05-05", "close": 6.52, "volume": 274570.0}, {"date": "2026-05-06", "close": 6.01, "volume": 107386.0}, {"date": "2026-05-07", "close": 6.62, "volume": 115181.0}, {"date": "2026-05-08", "close": 6.01, "volume": 208834.0}, {"date": "2026-05-11", "close": 5.16, "volume": 425475.0}, {"date": "2026-05-12", "close": 5.02, "volume": 317689.0}, {"date": "2026-05-13", "close": 5.37, "volume": 294032.0}, {"date": "2026-05-14", "close": 5.58, "volume": 307137.0}, {"date": "2026-05-15", "close": 5.03, "volume": 160047.0}, {"date": "2026-05-18", "close": 5.63, "volume": 328572.0}, {"date": "2026-05-19", "close": 6.03, "volume": 103102.0}, {"date": "2026-05-20", "close": 6.55, "volume": 212076.0}, {"date": "2026-05-21", "close": 7.97, "volume": 266708.0}, {"date": "2026-05-22", "close": 9.11, "volume": 480120.0}, {"date": "2026-05-26", "close": 8.66, "volume": 277617.0}, {"date": "2026-05-27", "close": 8.16, "volume": 189162.0}, {"date": "2026-05-28", "close": 8.86, "volume": 194671.0}, {"date": "2026-05-29", "close": 8.82, "volume": 238603.0}, {"date": "2026-06-01", "close": 9.85, "volume": 197255.0}, {"date": "2026-06-02", "close": 9.21, "volume": 113096.0}, {"date": "2026-06-03", "close": 8.71, "volume": 137827.0}, {"date": "2026-06-04", "close": 7.82, "volume": 181055.0}, {"date": "2026-06-05", "close": 7.2, "volume": 116342.0}, {"date": "2026-06-08", "close": 7.19, "volume": 48984.0}, {"date": "2026-06-09", "close": 7.2, "volume": 138704.0}, {"date": "2026-06-10", "close": 6.92, "volume": 74357.0}, {"date": "2026-06-11", "close": 7.57, "volume": 98976.0}, {"date": "2026-06-12", "close": 8.24, "volume": 112652.0}, {"date": "2026-06-15", "close": 8.3, "volume": 88269.0}, {"date": "2026-06-16", "close": 7.53, "volume": 104191.0}, {"date": "2026-06-17", "close": 7.73, "volume": 73287.0}, {"date": "2026-06-18", "close": 7.84, "volume": 158077.0}, {"date": "2026-06-22", "close": 7.29, "volume": 103267.0}, {"date": "2026-06-23", "close": 6.99, "volume": 49667.0}, {"date": "2026-06-24", "close": 6.94, "volume": 69009.0}, {"date": "2026-06-25", "close": 7.1, "volume": 89069.0}, {"date": "2026-06-26", "close": 8.33, "volume": 817631.0}, {"date": "2026-06-29", "close": 8.19, "volume": 200482.0}, {"date": "2026-06-30", "close": 8.97, "volume": 144791.0}, {"date": "2026-07-01", "close": 9.09, "volume": 222931.0}, {"date": "2026-07-02", "close": 8.88, "volume": 97750.0}, {"date": "2026-07-06", "close": 9.1, "volume": 87097.0}, {"date": "2026-07-07", "close": 8.53, "volume": 122129.0}, {"date": "2026-07-08", "close": 7.87, "volume": 61206.0}, {"date": "2026-07-09", "close": 7.87, "volume": 45301.0}, {"date": "2026-07-10", "close": 7.74, "volume": 42456.0}, {"date": "2026-07-13", "close": 7.06, "volume": 165272.0}, {"date": "2026-07-14", "close": 6.49, "volume": 168005.0}, {"date": "2026-07-15", "close": 6.4, "volume": 88724.0}, {"date": "2026-07-16", "close": 6.41, "volume": 52434.0}, {"date": "2026-07-17", "close": 6.32, "volume": 129960.0}, {"date": "2026-07-20", "close": 6.42, "volume": 118670.0}, {"date": "2026-07-21", "close": 6.45, "volume": 78195.0}, {"date": "2026-07-22", "close": 6.18, "volume": 73883.0}, {"date": "2026-07-23", "close": 5.87, "volume": 82535.0}, {"date": "2026-07-24", "close": 6.06, "volume": 85715.0}], "refreshing": true}