{"ticker": "WOLF", "overview": {"cik": "895419", "ticker": "WOLF", "name": "WOLFSPEED, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000895419-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066277", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066276", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066275", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416987", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064505", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064501", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-17", "title": "Form S-3ASR", "accession": "0001193125-26-393324", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393237", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-14", "title": "Form ARS", "accession": "0000895419-26-000068", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "NOTICE & ACCESS CARD", "accession": "0000895419-26-000066", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-11", "title": "DEFINITIVE NOTICE & PROXY STATEMENT", "accession": "0000895419-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060146", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060143", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060140", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060138", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059850", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000895419-26-000057", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0000895419-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000895419-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011712-26-000028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000589", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000273", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WOLF", "has_prices": true, "as_of": "2026-10-26", "last": 23.38, "prev_close": 22.93, "change": 0.4499999999999993, "change_pct": 0.019624945486262507, "session_volume": 2096749.0, "vwap_5": 23.35014958388475, "vwap_20": 28.731809871103728, "vwap_60": 28.1918478739596, "vwap_250": 37.336423354905826, "high_52w": 73.5, "low_52w": 14.8, "avg_volume_20": 4907585.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068033", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Anthony Abate", "who_key": "ABATE ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199933/000162828026068033/0001628280-26-068033-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-068031", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Michael W. Bokan", "who_key": "Bokan Michael W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754666/000162828026068031/0001628280-26-068031-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-068025", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Mark Edwin Jensen", "who_key": "Jensen Mark Edwin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1560798/000162828026068025/0001628280-26-068025-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-068019", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Paul Walsh V. Jr", "who_key": "Walsh Paul V Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362672/000162828026068019/0001628280-26-068019-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-068012", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Andreas W. Mattes", "who_key": "Mattes Andreas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578706/000162828026068012/0001628280-26-068012-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-068016", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Hong Q. Hou", "who_key": "HOU HONG Q", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1156899/000162828026068016/0001628280-26-068016-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-066275", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Robert A. Feurle", "who_key": "Feurle Robert A.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 213679.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066842/000162828026066275/0001628280-26-066275-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-066276", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "David Todd Emerson", "who_key": "Emerson David Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85477.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715826/000162828026066276/0001628280-26-066276-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-066277", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Gregor van Issum", "who_key": "van Issum Gregor", "role": "CFO & Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127580.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085364/000162828026066277/0001628280-26-066277-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001628280-26-060140", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Robert A. Feurle", "who_key": "Feurle Robert A.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066842/000162828026060140/0001628280-26-060140-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001628280-26-060143", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Bradley D. Kohn", "who_key": "KOHN BRADLEY D", "role": "EVP Chief Legal/Global Affairs", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339198/000162828026060143/0001628280-26-060143-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001628280-26-060146", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "David Todd Emerson", "who_key": "Emerson David Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715826/000162828026060146/0001628280-26-060146-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001628280-26-060138", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Gregor van Issum", "who_key": "van Issum Gregor", "role": "CFO & Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 518122.82999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2085364/000162828026060138/0001628280-26-060138-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001628280-26-060125", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Andreas W. Mattes", "who_key": "Mattes Andreas W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578706/000162828026060125/0001628280-26-060125-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001628280-26-059850", "src": "INSIDERS", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "David Todd Emerson", "who_key": "Emerson David Todd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on WOLF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715826/000162828026059850/0001628280-26-059850-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0001011712-26-000028", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL moves to a 6.3% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000080255-26-000589", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 11.1% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000589-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000895421-26-000273", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.6% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000273-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0000886982-26-000456", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6.8% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000456-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001595888-26-000083", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000083-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0000093751-26-000563", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000563-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001595888-26-000082", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4.4% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000082-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000831001-26-000042", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CITIGROUP INC moves to a 1.4% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/0000831001-26-000042-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001422848-26-000091", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.4% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000091-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001103646-26-000010", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "CSS llc/il", "who_key": "CSS LLC/IL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CSS LLC/IL takes a 5.91% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1103646/0001103646-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-05", "mins": 216945}, {"id": "13DG-0000902664-26-002467", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Slate Path Capital LP", "who_key": "Slate Path Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Slate Path Capital LP takes a 9.99% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1559706/0000902664-26-002467-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0001422848-26-000068", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital Research Global Investors moves to a 8.5% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000068-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0001193125-26-232796", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Sculptor Capital LP", "who_key": "Sculptor Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Sculptor Capital LP takes a 6.16% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1054587/0001193125-26-232796-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0001595888-26-000046", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000046-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-12", "mins": 251505}, {"id": "13DG-0001213900-26-054624", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Renesas Electronics America Inc.", "who_key": "Renesas Electronics America Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Renesas Electronics America Inc. moves to a 39.9% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/703361/0001213900-26-054624-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}], "recent_buys": [], "institutional": [{"id": "13DG-0001011712-26-000028", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Capital Ventures International", "who_key": "CAPITAL VENTURES INTERNATIONAL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CAPITAL VENTURES INTERNATIONAL moves to a 6.3% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1011712/0001011712-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000080255-26-000589", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 11.1% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000589-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000895421-26-000273", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "MORGAN STANLEY moves to a 4.6% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000273-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0000886982-26-000456", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 6.8% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000456-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001595888-26-000083", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000083-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0000093751-26-000563", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "STATE STREET CORP takes a 5% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000563-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001595888-26-000082", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC moves to a 4.4% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000082-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000831001-26-000042", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CITIGROUP INC moves to a 1.4% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/831001/0000831001-26-000042-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001422848-26-000091", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.4% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000091-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001103646-26-000010", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "CSS llc/il", "who_key": "CSS LLC/IL", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CSS LLC/IL takes a 5.91% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1103646/0001103646-26-000010-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-05", "mins": 216945}, {"id": "13DG-0001193125-26-232796", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "Sculptor Capital LP", "who_key": "Sculptor Capital LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Sculptor Capital LP takes a 6.16% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1054587/0001193125-26-232796-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-13", "mins": 250065}, {"id": "13DG-0001595888-26-000046", "src": "13DG", "ticker": "WOLF", "cik": "895419", "company": "WOLFSPEED, INC.", "company_raw": "WOLFSPEED, INC.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.5% passive stake in WOLF", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000046-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-12", "mins": 251505}], "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": "Wolfspeed, Inc. Common Stock New", "new_value": "WOLFSPEED, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000895419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000895419", "applied": 1, "detected_at": "2026-10-28T17:07:06.070833"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000895419-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066277", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066276", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066275", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0001193125-26-416987", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064505", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064501", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-17", "title": "Form S-3ASR", "accession": "0001193125-26-393324", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001193125-26-393237", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-14", "title": "Form ARS", "accession": "0000895419-26-000068", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "NOTICE & ACCESS CARD", "accession": "0000895419-26-000066", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-11", "title": "DEFINITIVE NOTICE & PROXY STATEMENT", "accession": "0000895419-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060146", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060143", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060140", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060138", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060125", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059850", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000895419-26-000057", "price_sensitive": true}, {"form": "10-K", "date": "2026-08-20", "title": "Annual report", "accession": "0000895419-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000895419-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001011712-26-000028", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000589", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000273", "price_sensitive": false}], "performance": {"ticker": "WOLF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 2722.1557, "volume": 11444.0}, {"date": "2016-10-27", "close": 2714.9701, "volume": 8058.0}, {"date": "2016-10-28", "close": 2657.485, "volume": 9670.0}, {"date": "2016-10-31", "close": 2670.6587, "volume": 10229.0}, {"date": "2016-11-01", "close": 2596.4072, "volume": 11607.0}, {"date": "2016-11-02", "close": 2544.9102, "volume": 10916.0}, {"date": "2016-11-03", "close": 2529.3413, "volume": 9008.0}, {"date": "2016-11-04", "close": 2529.3413, "volume": 9419.0}, {"date": "2016-11-07", "close": 2598.8024, "volume": 10179.0}, {"date": "2016-11-08", "close": 2613.1737, "volume": 6893.0}, {"date": "2016-11-09", "close": 2720.9581, "volume": 12278.0}, {"date": "2016-11-10", "close": 2779.6407, "volume": 17094.0}, {"date": "2016-11-11", "close": 2895.8084, "volume": 12438.0}, {"date": "2016-11-14", "close": 2932.9341, "volume": 10748.0}, {"date": "2016-11-15", "close": 2956.8862, "volume": 9921.0}, {"date": "2016-11-16", "close": 2989.2216, "volume": 8974.0}, {"date": "2016-11-17", "close": 3011.976, "volume": 7151.0}, {"date": "2016-11-18", "close": 2988.024, "volume": 5617.0}, {"date": "2016-11-21", "close": 3010.7784, "volume": 8845.0}, {"date": "2016-11-22", "close": 3043.1138, "volume": 10798.0}, {"date": "2016-11-23", "close": 3022.7545, "volume": 8331.0}, {"date": "2016-11-25", "close": 3080.2395, "volume": 2966.0}, {"date": "2016-11-28", "close": 3067.0659, "volume": 5659.0}, {"date": "2016-11-29", "close": 3069.4611, "volume": 8613.0}, {"date": "2016-11-30", "close": 3032.3353, "volume": 5977.0}, {"date": "2016-12-01", "close": 3015.5689, "volume": 9546.0}, {"date": "2016-12-02", "close": 3003.5928, "volume": 7955.0}, {"date": "2016-12-05", "close": 3070.6587, "volume": 8852.0}, {"date": "2016-12-06", "close": 3122.1557, "volume": 5690.0}, {"date": "2016-12-07", "close": 3195.2096, "volume": 7939.0}, {"date": "2016-12-08", "close": 3215.5689, "volume": 10426.0}, {"date": "2016-12-09", "close": 3216.7665, "volume": 6844.0}, {"date": "2016-12-12", "close": 3231.1377, "volume": 5914.0}, {"date": "2016-12-13", "close": 3263.4731, "volume": 8296.0}, {"date": "2016-12-14", "close": 3211.976, "volume": 8138.0}, {"date": "2016-12-15", "close": 3241.9162, "volume": 7494.0}, {"date": "2016-12-16", "close": 3241.9162, "volume": 22973.0}, {"date": "2016-12-19", "close": 3289.8204, "volume": 6688.0}, {"date": "2016-12-20", "close": 3302.994, "volume": 8605.0}, {"date": "2016-12-21", "close": 3281.4371, "volume": 7255.0}, {"date": "2016-12-22", "close": 3262.2754, "volume": 7300.0}, {"date": "2016-12-23", "close": 3288.6228, "volume": 5245.0}, {"date": "2016-12-27", "close": 3319.7605, "volume": 4922.0}, {"date": "2016-12-28", "close": 3229.9401, "volume": 5623.0}, {"date": "2016-12-29", "close": 3227.5449, "volume": 7369.0}, {"date": "2016-12-30", "close": 3160.479, "volume": 7799.0}, {"date": "2017-01-03", "close": 3185.6287, "volume": 8641.0}, {"date": "2017-01-04", "close": 3275.4491, "volume": 9362.0}, {"date": "2017-01-05", "close": 3250.2994, "volume": 7302.0}, {"date": "2017-01-06", "close": 3267.0659, "volume": 4709.0}, {"date": "2017-01-09", "close": 3249.1018, "volume": 7337.0}, {"date": "2017-01-10", "close": 3291.018, "volume": 4229.0}, {"date": "2017-01-11", "close": 3301.7964, "volume": 5536.0}, {"date": "2017-01-12", "close": 3293.4132, "volume": 4615.0}, {"date": "2017-01-13", "close": 3304.1916, "volume": 6543.0}, {"date": "2017-01-17", "close": 3287.4251, "volume": 5861.0}, {"date": "2017-01-18", "close": 3326.9461, "volume": 4615.0}, {"date": "2017-01-19", "close": 3307.7844, "volume": 6089.0}, {"date": "2017-01-20", "close": 3358.6826, "volume": 5984.0}, {"date": "2017-01-23", "close": 3292.2156, "volume": 9191.0}, {"date": "2017-01-24", "close": 3282.6347, "volume": 21239.0}, {"date": "2017-01-25", "close": 3452.6946, "volume": 95354.0}, {"date": "2017-01-26", "close": 3415.5689, "volume": 25173.0}, {"date": "2017-01-27", "close": 3391.6168, "volume": 9683.0}, {"date": "2017-01-30", "close": 3320.9581, "volume": 15013.0}, {"date": "2017-01-31", "close": 3302.994, "volume": 10713.0}, {"date": "2017-02-01", "close": 3331.7365, "volume": 10211.0}, {"date": "2017-02-02", "close": 3332.9341, "volume": 10692.0}, {"date": "2017-02-03", "close": 3376.0479, "volume": 5486.0}, {"date": "2017-02-06", "close": 3362.8743, "volume": 3708.0}, {"date": "2017-02-07", "close": 3346.1078, "volume": 5567.0}, {"date": "2017-02-08", "close": 3347.3054, "volume": 4447.0}, {"date": "2017-02-09", "close": 3079.0419, "volume": 25117.0}, {"date": "2017-02-10", "close": 3088.6228, "volume": 10791.0}, {"date": "2017-02-13", "close": 3079.0419, "volume": 8266.0}, {"date": "2017-02-14", "close": 3061.0778, "volume": 6612.0}, {"date": "2017-02-15", "close": 3105.3892, "volume": 7380.0}, {"date": "2017-02-16", "close": 3138.9222, "volume": 5872.0}, {"date": "2017-02-17", "close": 3172.4551, "volume": 5384.0}, {"date": "2017-02-21", "close": 3250.2994, "volume": 11562.0}, {"date": "2017-02-22", "close": 3300.5988, "volume": 28407.0}, {"date": "2017-02-23", "close": 3313.7725, "volume": 7459.0}, {"date": "2017-02-24", "close": 3282.6347, "volume": 7499.0}, {"date": "2017-02-27", "close": 3297.006, "volume": 5886.0}, {"date": "2017-02-28", "close": 3250.2994, "volume": 7928.0}, {"date": "2017-03-01", "close": 3310.1796, "volume": 9359.0}, {"date": "2017-03-02", "close": 3323.3533, "volume": 6582.0}, {"date": "2017-03-03", "close": 3247.9042, "volume": 5457.0}, {"date": "2017-03-06", "close": 3219.1617, "volume": 6638.0}, {"date": "2017-03-07", "close": 3209.5808, "volume": 4785.0}, {"date": "2017-03-08", "close": 3222.7545, "volume": 4677.0}, {"date": "2017-03-09", "close": 3202.3952, "volume": 3961.0}, {"date": "2017-03-10", "close": 3225.1497, "volume": 4337.0}, {"date": "2017-03-13", "close": 3221.5569, "volume": 3153.0}, {"date": "2017-03-14", "close": 3180.8383, "volume": 3325.0}, {"date": "2017-03-15", "close": 3220.3593, "volume": 4475.0}, {"date": "2017-03-16", "close": 3231.1377, "volume": 2819.0}, {"date": "2017-03-17", "close": 3213.1737, "volume": 8048.0}, {"date": "2017-03-20", "close": 3208.3832, "volume": 4359.0}, {"date": "2017-03-21", "close": 3131.7365, "volume": 6988.0}, {"date": "2017-03-22", "close": 3140.1198, "volume": 6222.0}, {"date": "2017-03-23", "close": 3192.8144, "volume": 8158.0}, {"date": "2017-03-24", "close": 3249.1018, "volume": 6882.0}, {"date": "2017-03-27", "close": 3244.3114, "volume": 3773.0}, {"date": "2017-03-28", "close": 3250.2994, "volume": 5009.0}, {"date": "2017-03-29", "close": 3255.0898, "volume": 3937.0}, {"date": "2017-03-30", "close": 3262.2754, "volume": 5264.0}, {"date": "2017-03-31", "close": 3201.1976, "volume": 7829.0}, {"date": "2017-04-03", "close": 3161.6766, "volume": 5158.0}, {"date": "2017-04-04", "close": 2928.1437, "volume": 21441.0}, {"date": "2017-04-05", "close": 2900.5988, "volume": 14010.0}, {"date": "2017-04-06", "close": 2953.2934, "volume": 8533.0}, {"date": "2017-04-07", "close": 2956.8862, "volume": 4925.0}, {"date": "2017-04-10", "close": 2992.8144, "volume": 5152.0}, {"date": "2017-04-11", "close": 2986.8263, "volume": 4075.0}, {"date": "2017-04-12", "close": 2932.9341, "volume": 5356.0}, {"date": "2017-04-13", "close": 2886.2275, "volume": 5471.0}, {"date": "2017-04-17", "close": 2902.994, "volume": 4727.0}, {"date": "2017-04-18", "close": 2908.982, "volume": 3235.0}, {"date": "2017-04-19", "close": 2946.1078, "volume": 4014.0}, {"date": "2017-04-20", "close": 2971.2575, "volume": 4329.0}, {"date": "2017-04-21", "close": 2953.2934, "volume": 3672.0}, {"date": "2017-04-24", "close": 2964.0719, "volume": 4935.0}, {"date": "2017-04-25", "close": 2972.4551, "volume": 8726.0}, {"date": "2017-04-26", "close": 2643.1138, "volume": 65206.0}, {"date": "2017-04-27", "close": 2652.6946, "volume": 19352.0}, {"date": "2017-04-28", "close": 2620.3593, "volume": 15544.0}, {"date": "2017-05-01", "close": 2616.7665, "volume": 9163.0}, {"date": "2017-05-02", "close": 2633.5329, "volume": 9058.0}, {"date": "2017-05-03", "close": 2633.5329, "volume": 7457.0}, {"date": "2017-05-04", "close": 2634.7305, "volume": 7909.0}, {"date": "2017-05-05", "close": 2649.1018, "volume": 8299.0}, {"date": "2017-05-08", "close": 2656.2874, "volume": 6770.0}, {"date": "2017-05-09", "close": 2749.7006, "volume": 14557.0}, {"date": "2017-05-10", "close": 2729.3413, "volume": 10056.0}, {"date": "2017-05-11", "close": 2742.515, "volume": 7646.0}, {"date": "2017-05-12", "close": 2693.4132, "volume": 6833.0}, {"date": "2017-05-15", "close": 2724.5509, "volume": 8324.0}, {"date": "2017-05-16", "close": 2701.7964, "volume": 7289.0}, {"date": "2017-05-17", "close": 2602.3952, "volume": 12373.0}, {"date": "2017-05-18", "close": 2598.8024, "volume": 6008.0}, {"date": "2017-05-19", "close": 2765.2695, "volume": 21513.0}, {"date": "2017-05-22", "close": 2929.3413, "volume": 14935.0}, {"date": "2017-05-23", "close": 2901.7964, "volume": 10930.0}, {"date": "2017-05-24", "close": 2912.5748, "volume": 8833.0}, {"date": "2017-05-25", "close": 2910.1796, "volume": 5877.0}, {"date": "2017-05-26", "close": 2865.8683, "volume": 5347.0}, {"date": "2017-05-30", "close": 2912.5748, "volume": 6892.0}, {"date": "2017-05-31", "close": 2855.6886, "volume": 5824.0}, {"date": "2017-06-01", "close": 2879.0419, "volume": 4022.0}, {"date": "2017-06-02", "close": 2891.018, "volume": 5193.0}, {"date": "2017-06-05", "close": 2902.994, "volume": 5884.0}, {"date": "2017-06-06", "close": 2938.9222, "volume": 5148.0}, {"date": "2017-06-07", "close": 2906.5868, "volume": 4140.0}, {"date": "2017-06-08", "close": 2982.0359, "volume": 5644.0}, {"date": "2017-06-09", "close": 2924.5509, "volume": 6011.0}, {"date": "2017-06-12", "close": 2950.8982, "volume": 7027.0}, {"date": "2017-06-13", "close": 2990.4192, "volume": 4999.0}, {"date": "2017-06-14", "close": 2984.4311, "volume": 7068.0}, {"date": "2017-06-15", "close": 2920.9581, "volume": 7671.0}, {"date": "2017-06-16", "close": 2894.6108, "volume": 12657.0}, {"date": "2017-06-19", "close": 2917.3653, "volume": 8734.0}, {"date": "2017-06-20", "close": 2881.4371, "volume": 8231.0}, {"date": "2017-06-21", "close": 2926.9461, "volume": 7677.0}, {"date": "2017-06-22", "close": 2973.6527, "volume": 5270.0}, {"date": "2017-06-23", "close": 3035.9281, "volume": 87180.0}, {"date": "2017-06-26", "close": 3028.7425, "volume": 9666.0}, {"date": "2017-06-27", "close": 2958.0838, "volume": 7760.0}, {"date": "2017-06-28", "close": 3023.9521, "volume": 7788.0}, {"date": "2017-06-29", "close": 2968.8623, "volume": 8670.0}, {"date": "2017-06-30", "close": 2952.0958, "volume": 10094.0}, {"date": "2017-07-03", "close": 2937.7245, "volume": 4489.0}, {"date": "2017-07-05", "close": 2973.6527, "volume": 6493.0}, {"date": "2017-07-06", "close": 2994.012, "volume": 13549.0}, {"date": "2017-07-07", "close": 3073.0539, "volume": 8444.0}, {"date": "2017-07-10", "close": 3108.982, "volume": 12156.0}, {"date": "2017-07-11", "close": 3124.5509, "volume": 8123.0}, {"date": "2017-07-12", "close": 3150.8982, "volume": 6636.0}, {"date": "2017-07-13", "close": 3130.5389, "volume": 5702.0}, {"date": "2017-07-14", "close": 3129.3413, "volume": 4262.0}, {"date": "2017-07-17", "close": 3134.1317, "volume": 5718.0}, {"date": "2017-07-18", "close": 3132.9341, "volume": 4531.0}, {"date": "2017-07-19", "close": 3143.7126, "volume": 4289.0}, {"date": "2017-07-20", "close": 3168.8623, "volume": 4707.0}, {"date": "2017-07-21", "close": 3146.1078, "volume": 5179.0}, {"date": "2017-07-24", "close": 3131.7365, "volume": 5903.0}, {"date": "2017-07-25", "close": 3166.4671, "volume": 7515.0}, {"date": "2017-07-26", "close": 3174.8503, "volume": 4070.0}, {"date": "2017-07-27", "close": 3148.503, "volume": 6231.0}, {"date": "2017-07-28", "close": 3162.8743, "volume": 4931.0}, {"date": "2017-07-31", "close": 3102.994, "volume": 5147.0}, {"date": "2017-08-01", "close": 3131.7365, "volume": 5057.0}, {"date": "2017-08-02", "close": 2932.9341, "volume": 10231.0}, {"date": "2017-08-03", "close": 2873.0539, "volume": 6854.0}, {"date": "2017-08-04", "close": 2897.006, "volume": 4033.0}, {"date": "2017-08-07", "close": 2911.3772, "volume": 5636.0}, {"date": "2017-08-08", "close": 2840.7186, "volume": 7589.0}, {"date": "2017-08-09", "close": 2814.3713, "volume": 5901.0}, {"date": "2017-08-10", "close": 2730.5389, "volume": 7346.0}, {"date": "2017-08-11", "close": 2752.0958, "volume": 7865.0}, {"date": "2017-08-14", "close": 2823.9521, "volume": 11243.0}, {"date": "2017-08-15", "close": 2847.9042, "volume": 7890.0}, {"date": "2017-08-16", "close": 2841.9162, "volume": 7973.0}, {"date": "2017-08-17", "close": 2760.479, "volume": 6813.0}, {"date": "2017-08-18", "close": 2736.5269, "volume": 6524.0}, {"date": "2017-08-21", "close": 2702.994, "volume": 9136.0}, {"date": "2017-08-22", "close": 2758.0838, "volume": 17675.0}, {"date": "2017-08-23", "close": 2659.8802, "volume": 94458.0}, {"date": "2017-08-24", "close": 2797.6048, "volume": 16540.0}, {"date": "2017-08-25", "close": 2809.5808, "volume": 10177.0}, {"date": "2017-08-28", "close": 2814.3713, "volume": 8767.0}, {"date": "2017-08-29", "close": 2789.2216, "volume": 6719.0}, {"date": "2017-08-30", "close": 2883.8323, "volume": 11370.0}, {"date": "2017-08-31", "close": 2913.7725, "volume": 9832.0}, {"date": "2017-09-01", "close": 2923.3533, "volume": 6845.0}, {"date": "2017-09-05", "close": 2944.9102, "volume": 10270.0}, {"date": "2017-09-06", "close": 2955.6886, "volume": 8212.0}, {"date": "2017-09-07", "close": 2931.7365, "volume": 6004.0}, {"date": "2017-09-08", "close": 2856.2874, "volume": 6534.0}, {"date": "2017-09-11", "close": 2898.2036, "volume": 9933.0}, {"date": "2017-09-12", "close": 2955.6886, "volume": 5438.0}, {"date": "2017-09-13", "close": 2928.1437, "volume": 6337.0}, {"date": "2017-09-14", "close": 2904.1916, "volume": 5675.0}, {"date": "2017-09-15", "close": 2944.9102, "volume": 13193.0}, {"date": "2017-09-18", "close": 2979.6407, "volume": 7953.0}, {"date": "2017-09-19", "close": 2990.4192, "volume": 6288.0}, {"date": "2017-09-20", "close": 2950.8982, "volume": 7136.0}, {"date": "2017-09-21", "close": 2949.7006, "volume": 4377.0}, {"date": "2017-09-22", "close": 2991.6168, "volume": 7374.0}, {"date": "2017-09-25", "close": 3137.7245, "volume": 22835.0}, {"date": "2017-09-26", "close": 3148.503, "volume": 10725.0}, {"date": "2017-09-27", "close": 3320.9581, "volume": 19709.0}, {"date": "2017-09-28", "close": 3372.4551, "volume": 8775.0}, {"date": "2017-09-29", "close": 3376.0479, "volume": 9352.0}, {"date": "2017-10-02", "close": 3423.9521, "volume": 11842.0}, {"date": "2017-10-03", "close": 3502.994, "volume": 13060.0}, {"date": "2017-10-04", "close": 3570.0599, "volume": 15229.0}, {"date": "2017-10-05", "close": 3541.3174, "volume": 14233.0}, {"date": "2017-10-06", "close": 3528.1437, "volume": 22341.0}, {"date": "2017-10-09", "close": 3531.7365, "volume": 11858.0}, {"date": "2017-10-10", "close": 3528.1437, "volume": 8818.0}, {"date": "2017-10-11", "close": 3519.7605, "volume": 12865.0}, {"date": "2017-10-12", "close": 3498.2036, "volume": 7859.0}, {"date": "2017-10-13", "close": 3516.1677, "volume": 9053.0}, {"date": "2017-10-16", "close": 3506.5868, "volume": 11273.0}, {"date": "2017-10-17", "close": 3513.7725, "volume": 17298.0}, {"date": "2017-10-18", "close": 4091.018, "volume": 180835.0}, {"date": "2017-10-19", "close": 4093.4132, "volume": 60191.0}, {"date": "2017-10-20", "close": 4053.8922, "volume": 22559.0}, {"date": "2017-10-23", "close": 4059.8802, "volume": 20275.0}, {"date": "2017-10-24", "close": 4032.3353, "volume": 11909.0}, {"date": "2017-10-25", "close": 3894.6108, "volume": 21251.0}, {"date": "2017-10-26", "close": 3930.5389, "volume": 11258.0}, {"date": "2017-10-27", "close": 3908.982, "volume": 21874.0}, {"date": "2017-10-30", "close": 4110.1796, "volume": 24745.0}, {"date": "2017-10-31", "close": 4275.4491, "volume": 76756.0}, {"date": "2017-11-01", "close": 4137.7245, "volume": 22456.0}, {"date": "2017-11-02", "close": 4088.6228, "volume": 11898.0}, {"date": "2017-11-03", "close": 4081.4371, "volume": 6323.0}, {"date": "2017-11-06", "close": 4341.3174, "volume": 25136.0}, {"date": "2017-11-07", "close": 4241.9162, "volume": 9483.0}, {"date": "2017-11-08", "close": 4138.9222, "volume": 9105.0}, {"date": "2017-11-09", "close": 4128.1437, "volume": 19125.0}, {"date": "2017-11-10", "close": 4125.7485, "volume": 17352.0}, {"date": "2017-11-13", "close": 4200.0, "volume": 10328.0}, {"date": "2017-11-14", "close": 4251.497, "volume": 9611.0}, {"date": "2017-11-15", "close": 4220.3593, "volume": 9074.0}, {"date": "2017-11-16", "close": 4361.6766, "volume": 12150.0}, {"date": "2017-11-17", "close": 4422.7545, "volume": 11787.0}, {"date": "2017-11-20", "close": 4434.7305, "volume": 9990.0}, {"date": "2017-11-21", "close": 4465.8683, "volume": 8359.0}, {"date": "2017-11-22", "close": 4384.4311, "volume": 4352.0}, {"date": "2017-11-24", "close": 4403.5928, "volume": 2811.0}, {"date": "2017-11-27", "close": 4338.9222, "volume": 5701.0}, {"date": "2017-11-28", "close": 4370.0599, "volume": 8187.0}, {"date": "2017-11-29", "close": 4142.515, "volume": 15479.0}, {"date": "2017-11-30", "close": 4256.2874, "volume": 8160.0}, {"date": "2017-12-01", "close": 4270.6587, "volume": 13361.0}, {"date": "2017-12-04", "close": 4194.012, "volume": 9491.0}, {"date": "2017-12-05", "close": 4165.2695, "volume": 9591.0}, {"date": "2017-12-06", "close": 4113.7725, "volume": 6654.0}, {"date": "2017-12-07", "close": 4173.6527, "volume": 4951.0}, {"date": "2017-12-08", "close": 4164.0719, "volume": 3581.0}, {"date": "2017-12-11", "close": 4135.3293, "volume": 9019.0}, {"date": "2017-12-12", "close": 4325.7485, "volume": 16187.0}, {"date": "2017-12-13", "close": 4408.3832, "volume": 14021.0}, {"date": "2017-12-14", "close": 4555.6886, "volume": 18499.0}, {"date": "2017-12-15", "close": 4686.2275, "volume": 23787.0}, {"date": "2017-12-18", "close": 4746.1078, "volume": 15093.0}, {"date": "2017-12-19", "close": 4506.5868, "volume": 22587.0}, {"date": "2017-12-20", "close": 4518.5629, "volume": 9805.0}, {"date": "2017-12-21", "close": 4520.9581, "volume": 7109.0}, {"date": "2017-12-22", "close": 4470.6587, "volume": 5393.0}, {"date": "2017-12-26", "close": 4502.994, "volume": 4094.0}, {"date": "2017-12-27", "close": 4492.2156, "volume": 5303.0}, {"date": "2017-12-28", "close": 4462.2754, "volume": 8338.0}, {"date": "2017-12-29", "close": 4447.9042, "volume": 4812.0}, {"date": "2018-01-02", "close": 4567.6647, "volume": 7591.0}, {"date": "2018-01-03", "close": 4537.7245, "volume": 5220.0}, {"date": "2018-01-04", "close": 4625.1497, "volume": 6447.0}, {"date": "2018-01-05", "close": 4592.8144, "volume": 4540.0}, {"date": "2018-01-08", "close": 4619.1617, "volume": 6354.0}, {"date": "2018-01-09", "close": 4313.7725, "volume": 15365.0}, {"date": "2018-01-10", "close": 4287.4251, "volume": 8428.0}, {"date": "2018-01-11", "close": 4366.4671, "volume": 10047.0}, {"date": "2018-01-12", "close": 4411.976, "volume": 6522.0}, {"date": "2018-01-16", "close": 4263.4731, "volume": 8361.0}, {"date": "2018-01-17", "close": 4383.2335, "volume": 6614.0}, {"date": "2018-01-18", "close": 4332.9341, "volume": 4172.0}, {"date": "2018-01-19", "close": 4346.1078, "volume": 4402.0}, {"date": "2018-01-22", "close": 4394.012, "volume": 8288.0}, {"date": "2018-01-23", "close": 4194.012, "volume": 25218.0}, {"date": "2018-01-24", "close": 4308.982, "volume": 51951.0}, {"date": "2018-01-25", "close": 4158.0838, "volume": 19173.0}, {"date": "2018-01-26", "close": 4215.5689, "volume": 14929.0}, {"date": "2018-01-29", "close": 4161.6766, "volume": 8808.0}, {"date": "2018-01-30", "close": 4102.994, "volume": 11414.0}, {"date": "2018-01-31", "close": 4132.9341, "volume": 10301.0}, {"date": "2018-02-01", "close": 4132.9341, "volume": 10917.0}, {"date": "2018-02-02", "close": 3983.2335, "volume": 12598.0}, {"date": "2018-02-05", "close": 3832.3353, "volume": 12994.0}, {"date": "2018-02-06", "close": 3870.6587, "volume": 18589.0}, {"date": "2018-02-07", "close": 3906.5868, "volume": 10373.0}, {"date": "2018-02-08", "close": 3895.8084, "volume": 17114.0}, {"date": "2018-02-09", "close": 3923.3533, "volume": 12289.0}, {"date": "2018-02-12", "close": 4016.7665, "volume": 13432.0}, {"date": "2018-02-13", "close": 4152.0958, "volume": 12584.0}, {"date": "2018-02-14", "close": 4310.1796, "volume": 19467.0}, {"date": "2018-02-15", "close": 4371.2575, "volume": 9643.0}, {"date": "2018-02-16", "close": 4396.4072, "volume": 8136.0}, {"date": "2018-02-20", "close": 4441.9162, "volume": 15582.0}, {"date": "2018-02-21", "close": 4530.5389, "volume": 12455.0}, {"date": "2018-02-22", "close": 4471.8563, "volume": 7731.0}, {"date": "2018-02-23", "close": 4471.8563, "volume": 10018.0}, {"date": "2018-02-26", "close": 4462.2754, "volume": 9729.0}, {"date": "2018-02-27", "close": 4588.024, "volume": 13183.0}, {"date": "2018-02-28", "close": 4530.5389, "volume": 8896.0}, {"date": "2018-03-01", "close": 4444.3114, "volume": 8906.0}, {"date": "2018-03-02", "close": 4456.2874, "volume": 8739.0}, {"date": "2018-03-05", "close": 4558.0838, "volume": 10899.0}, {"date": "2018-03-06", "close": 5001.1976, "volume": 53169.0}, {"date": "2018-03-07", "close": 5136.5269, "volume": 20753.0}, {"date": "2018-03-08", "close": 5132.9341, "volume": 15796.0}, {"date": "2018-03-09", "close": 5023.9521, "volume": 12657.0}, {"date": "2018-03-12", "close": 5045.509, "volume": 8849.0}, {"date": "2018-03-13", "close": 5050.2994, "volume": 8930.0}, {"date": "2018-03-14", "close": 5088.6228, "volume": 10432.0}, {"date": "2018-03-15", "close": 5064.6707, "volume": 41189.0}, {"date": "2018-03-16", "close": 5111.3772, "volume": 11056.0}, {"date": "2018-03-19", "close": 5104.1916, "volume": 7888.0}, {"date": "2018-03-20", "close": 5174.8503, "volume": 8952.0}, {"date": "2018-03-21", "close": 5148.503, "volume": 6279.0}, {"date": "2018-03-22", "close": 4949.7006, "volume": 10133.0}, {"date": "2018-03-23", "close": 4835.9281, "volume": 6881.0}, {"date": "2018-03-26", "close": 4962.8742, "volume": 7129.0}, {"date": "2018-03-27", "close": 4800.0, "volume": 11481.0}, {"date": "2018-03-28", "close": 4738.9222, "volume": 7951.0}, {"date": "2018-03-29", "close": 4827.5449, "volume": 9629.0}, {"date": "2018-04-02", "close": 4653.8922, "volume": 7369.0}, {"date": "2018-04-03", "close": 4730.5389, "volume": 6349.0}, {"date": "2018-04-04", "close": 4761.6766, "volume": 6078.0}, {"date": "2018-04-05", "close": 4867.0659, "volume": 6970.0}, {"date": "2018-04-06", "close": 4840.7186, "volume": 14715.0}, {"date": "2018-04-09", "close": 4911.3772, "volume": 13623.0}, {"date": "2018-04-10", "close": 5073.0539, "volume": 12283.0}, {"date": "2018-04-11", "close": 4972.4551, "volume": 11794.0}, {"date": "2018-04-12", "close": 4991.6168, "volume": 10847.0}, {"date": "2018-04-13", "close": 4929.3413, "volume": 4434.0}, {"date": "2018-04-16", "close": 4838.3234, "volume": 6989.0}, {"date": "2018-04-17", "close": 4898.2036, "volume": 5380.0}, {"date": "2018-04-18", "close": 4934.1317, "volume": 8295.0}, {"date": "2018-04-19", "close": 4931.7365, "volume": 7209.0}, {"date": "2018-04-20", "close": 4829.9401, "volume": 6927.0}, {"date": "2018-04-23", "close": 4835.9281, "volume": 8023.0}, {"date": "2018-04-24", "close": 4713.7725, "volume": 20056.0}, {"date": "2018-04-25", "close": 4700.5988, "volume": 41795.0}, {"date": "2018-04-26", "close": 4821.5569, "volume": 13408.0}, {"date": "2018-04-27", "close": 4579.6407, "volume": 16898.0}, {"date": "2018-04-30", "close": 4469.4611, "volume": 18300.0}, {"date": "2018-05-01", "close": 4665.8683, "volume": 12710.0}, {"date": "2018-05-02", "close": 4714.9701, "volume": 11646.0}, {"date": "2018-05-03", "close": 4816.7665, "volume": 15635.0}, {"date": "2018-05-04", "close": 4900.5988, "volume": 7575.0}, {"date": "2018-05-07", "close": 4905.3892, "volume": 7024.0}, {"date": "2018-05-08", "close": 4917.3653, "volume": 5872.0}, {"date": "2018-05-09", "close": 4979.6407, "volume": 5010.0}, {"date": "2018-05-10", "close": 5047.9042, "volume": 12040.0}, {"date": "2018-05-11", "close": 5039.521, "volume": 6935.0}, {"date": "2018-05-14", "close": 5069.4611, "volume": 7933.0}, {"date": "2018-05-15", "close": 5232.3353, "volume": 10868.0}, {"date": "2018-05-16", "close": 5257.485, "volume": 10173.0}, {"date": "2018-05-17", "close": 5335.3293, "volume": 7639.0}, {"date": "2018-05-18", "close": 5311.3772, "volume": 7872.0}, {"date": "2018-05-21", "close": 5453.8922, "volume": 10647.0}, {"date": "2018-05-22", "close": 5427.5449, "volume": 11010.0}, {"date": "2018-05-23", "close": 5409.5808, "volume": 5839.0}, {"date": "2018-05-24", "close": 5426.3473, "volume": 6712.0}, {"date": "2018-05-25", "close": 5491.018, "volume": 7351.0}, {"date": "2018-05-29", "close": 5667.0659, "volume": 16470.0}, {"date": "2018-05-30", "close": 5653.8922, "volume": 16030.0}, {"date": "2018-05-31", "close": 5583.2335, "volume": 7655.0}, {"date": "2018-06-01", "close": 5667.0659, "volume": 6463.0}, {"date": "2018-06-04", "close": 5752.0958, "volume": 8855.0}, {"date": "2018-06-05", "close": 5879.0419, "volume": 21868.0}, {"date": "2018-06-06", "close": 5901.7964, "volume": 9401.0}, {"date": "2018-06-07", "close": 5956.8862, "volume": 8144.0}, {"date": "2018-06-08", "close": 5864.6707, "volume": 9582.0}, {"date": "2018-06-11", "close": 5865.8683, "volume": 11736.0}, {"date": "2018-06-12", "close": 5954.491, "volume": 10460.0}, {"date": "2018-06-13", "close": 5982.0359, "volume": 8502.0}, {"date": "2018-06-14", "close": 5922.1557, "volume": 9358.0}, {"date": "2018-06-15", "close": 5889.8204, "volume": 15512.0}, {"date": "2018-06-18", "close": 5956.8862, "volume": 8329.0}, {"date": "2018-06-19", "close": 5817.9641, "volume": 13237.0}, {"date": "2018-06-20", "close": 5790.4192, "volume": 9355.0}, {"date": "2018-06-21", "close": 5749.7006, "volume": 5096.0}, {"date": "2018-06-22", "close": 5707.7844, "volume": 10882.0}, {"date": "2018-06-25", "close": 5504.1916, "volume": 8079.0}, {"date": "2018-06-26", "close": 5470.6587, "volume": 9858.0}, {"date": "2018-06-27", "close": 5273.0539, "volume": 9596.0}, {"date": "2018-06-28", "close": 5081.4371, "volume": 16006.0}, {"date": "2018-06-29", "close": 4978.4431, "volume": 8589.0}, {"date": "2018-07-02", "close": 4978.4431, "volume": 8635.0}, {"date": "2018-07-03", "close": 5225.1497, "volume": 13896.0}, {"date": "2018-07-05", "close": 5417.9641, "volume": 43664.0}, {"date": "2018-07-06", "close": 5492.2156, "volume": 11269.0}, {"date": "2018-07-09", "close": 5554.491, "volume": 7709.0}, {"date": "2018-07-10", "close": 5558.0838, "volume": 10051.0}, {"date": "2018-07-11", "close": 5455.0898, "volume": 11013.0}, {"date": "2018-07-12", "close": 5507.7844, "volume": 4528.0}, {"date": "2018-07-13", "close": 5459.8802, "volume": 3734.0}, {"date": "2018-07-16", "close": 5432.3353, "volume": 4121.0}, {"date": "2018-07-17", "close": 5547.3054, "volume": 7729.0}, {"date": "2018-07-18", "close": 5617.9641, "volume": 4865.0}, {"date": "2018-07-19", "close": 5662.2754, "volume": 5013.0}, {"date": "2018-07-20", "close": 5628.7425, "volume": 3755.0}, {"date": "2018-07-23", "close": 5657.485, "volume": 4089.0}, {"date": "2018-07-24", "close": 5670.6587, "volume": 5456.0}, {"date": "2018-07-25", "close": 5750.8982, "volume": 5735.0}, {"date": "2018-07-26", "close": 5765.2695, "volume": 4201.0}, {"date": "2018-07-27", "close": 5673.0539, "volume": 7093.0}, {"date": "2018-07-30", "close": 5548.503, "volume": 5233.0}, {"date": "2018-07-31", "close": 5646.7066, "volume": 7189.0}, {"date": "2018-08-01", "close": 5638.3234, "volume": 4366.0}, {"date": "2018-08-02", "close": 5711.3772, "volume": 3887.0}, {"date": "2018-08-03", "close": 5874.2515, "volume": 9051.0}, {"date": "2018-08-06", "close": 5905.3892, "volume": 4877.0}, {"date": "2018-08-07", "close": 5955.6886, "volume": 13146.0}, {"date": "2018-08-08", "close": 6134.1317, "volume": 13276.0}, {"date": "2018-08-09", "close": 6137.7245, "volume": 6635.0}, {"date": "2018-08-10", "close": 6045.509, "volume": 8101.0}, {"date": "2018-08-13", "close": 6021.5569, "volume": 7102.0}, {"date": "2018-08-14", "close": 6007.1856, "volume": 15447.0}, {"date": "2018-08-15", "close": 5540.1198, "volume": 40588.0}, {"date": "2018-08-16", "close": 5402.3952, "volume": 14216.0}, {"date": "2018-08-17", "close": 5443.1138, "volume": 8769.0}, {"date": "2018-08-20", "close": 5560.479, "volume": 6710.0}, {"date": "2018-08-21", "close": 5482.6347, "volume": 33148.0}, {"date": "2018-08-22", "close": 5494.6108, "volume": 24399.0}, {"date": "2018-08-23", "close": 5511.3772, "volume": 9781.0}, {"date": "2018-08-24", "close": 5591.6168, "volume": 6535.0}, {"date": "2018-08-27", "close": 5662.2754, "volume": 9780.0}, {"date": "2018-08-28", "close": 5432.3353, "volume": 13291.0}, {"date": "2018-08-29", "close": 5602.3952, "volume": 12354.0}, {"date": "2018-08-30", "close": 5657.485, "volume": 9752.0}, {"date": "2018-08-31", "close": 5761.6766, "volume": 8747.0}, {"date": "2018-09-04", "close": 5682.6347, "volume": 13667.0}, {"date": "2018-09-05", "close": 5443.1138, "volume": 10708.0}, {"date": "2018-09-06", "close": 5385.6287, "volume": 10146.0}, {"date": "2018-09-07", "close": 5398.8024, "volume": 6758.0}, {"date": "2018-09-10", "close": 5221.5569, "volume": 14152.0}, {"date": "2018-09-11", "close": 5203.5928, "volume": 21014.0}, {"date": "2018-09-12", "close": 5179.6407, "volume": 15020.0}, {"date": "2018-09-13", "close": 5063.4731, "volume": 9611.0}, {"date": "2018-09-14", "close": 5052.6946, "volume": 11931.0}, {"date": "2018-09-17", "close": 4789.2216, "volume": 18180.0}, {"date": "2018-09-18", "close": 4832.3353, "volume": 19898.0}, {"date": "2018-09-19", "close": 4862.2754, "volume": 15682.0}, {"date": "2018-09-20", "close": 4938.9222, "volume": 10484.0}, {"date": "2018-09-21", "close": 4825.1497, "volume": 30136.0}, {"date": "2018-09-24", "close": 4846.7066, "volume": 11303.0}, {"date": "2018-09-25", "close": 4748.503, "volume": 17398.0}, {"date": "2018-09-26", "close": 4556.8862, "volume": 16346.0}, {"date": "2018-09-27", "close": 4486.2275, "volume": 16309.0}, {"date": "2018-09-28", "close": 4535.3293, "volume": 17017.0}, {"date": "2018-10-01", "close": 4492.2156, "volume": 17090.0}, {"date": "2018-10-02", "close": 4449.1018, "volume": 13800.0}, {"date": "2018-10-03", "close": 4414.3713, "volume": 8772.0}, {"date": "2018-10-04", "close": 4401.1976, "volume": 10966.0}, {"date": "2018-10-05", "close": 4286.2275, "volume": 12225.0}, {"date": "2018-10-08", "close": 4274.2515, "volume": 15790.0}, {"date": "2018-10-09", "close": 4256.2874, "volume": 11076.0}, {"date": "2018-10-10", "close": 4148.503, "volume": 13794.0}, {"date": "2018-10-11", "close": 4038.3234, "volume": 13189.0}, {"date": "2018-10-12", "close": 4138.9222, "volume": 14781.0}, {"date": "2018-10-15", "close": 4194.012, "volume": 12379.0}, {"date": "2018-10-16", "close": 4495.8084, "volume": 68824.0}, {"date": "2018-10-17", "close": 4725.7485, "volume": 43576.0}, {"date": "2018-10-18", "close": 4510.1796, "volume": 23288.0}, {"date": "2018-10-19", "close": 4273.0539, "volume": 16469.0}, {"date": "2018-10-22", "close": 4489.8204, "volume": 21091.0}, {"date": "2018-10-23", "close": 4519.7605, "volume": 17510.0}, {"date": "2018-10-24", "close": 4137.7245, "volume": 17860.0}, {"date": "2018-10-25", "close": 4318.5629, "volume": 11155.0}, {"date": "2018-10-26", "close": 4348.503, "volume": 10316.0}, {"date": "2018-10-29", "close": 4367.6647, "volume": 11405.0}, {"date": "2018-10-30", "close": 4566.4671, "volume": 10000.0}, {"date": "2018-10-31", "close": 4649.1018, "volume": 9723.0}, {"date": "2018-11-01", "close": 4858.6826, "volume": 15792.0}, {"date": "2018-11-02", "close": 4815.5689, "volume": 11471.0}, {"date": "2018-11-05", "close": 4740.1198, "volume": 9507.0}, {"date": "2018-11-06", "close": 4839.521, "volume": 6960.0}, {"date": "2018-11-07", "close": 4821.5569, "volume": 10281.0}, {"date": "2018-11-08", "close": 4829.9401, "volume": 7240.0}, {"date": "2018-11-09", "close": 5205.988, "volume": 26730.0}, {"date": "2018-11-12", "close": 4972.4551, "volume": 13137.0}, {"date": "2018-11-13", "close": 5231.1377, "volume": 17169.0}, {"date": "2018-11-14", "close": 5140.1198, "volume": 9990.0}, {"date": "2018-11-15", "close": 5262.2754, "volume": 10224.0}, {"date": "2018-11-16", "close": 5130.5389, "volume": 15859.0}, {"date": "2018-11-19", "close": 5067.0659, "volume": 12791.0}, {"date": "2018-11-20", "close": 5007.1856, "volume": 10144.0}, {"date": "2018-11-21", "close": 5095.8084, "volume": 7875.0}, {"date": "2018-11-23", "close": 5099.4012, "volume": 2277.0}, {"date": "2018-11-26", "close": 5281.4371, "volume": 7915.0}, {"date": "2018-11-27", "close": 5274.2515, "volume": 9976.0}, {"date": "2018-11-28", "close": 5519.7605, "volume": 13890.0}, {"date": "2018-11-29", "close": 5504.1916, "volume": 7351.0}, {"date": "2018-11-30", "close": 5286.2275, "volume": 14162.0}, {"date": "2018-12-03", "close": 5536.5269, "volume": 14125.0}, {"date": "2018-12-04", "close": 5427.5449, "volume": 24814.0}, {"date": "2018-12-06", "close": 5505.3892, "volume": 34297.0}, {"date": "2018-12-07", "close": 5253.8922, "volume": 12284.0}, {"date": "2018-12-10", "close": 5285.0299, "volume": 5671.0}, {"date": "2018-12-11", "close": 5379.6407, "volume": 8532.0}, {"date": "2018-12-12", "close": 5390.4192, "volume": 6255.0}, {"date": "2018-12-13", "close": 5374.8503, "volume": 5915.0}, {"date": "2018-12-14", "close": 5211.976, "volume": 6783.0}, {"date": "2018-12-17", "close": 5205.988, "volume": 8455.0}, {"date": "2018-12-18", "close": 5251.497, "volume": 9605.0}, {"date": "2018-12-19", "close": 5148.503, "volume": 9706.0}, {"date": "2018-12-20", "close": 4995.2096, "volume": 9183.0}, {"date": "2018-12-21", "close": 4815.5689, "volume": 19336.0}, {"date": "2018-12-24", "close": 4634.7305, "volume": 5434.0}, {"date": "2018-12-26", "close": 4998.8024, "volume": 7781.0}, {"date": "2018-12-27", "close": 5002.3952, "volume": 7221.0}, {"date": "2018-12-28", "close": 4956.8862, "volume": 8630.0}, {"date": "2018-12-31", "close": 5122.7545, "volume": 5848.0}, {"date": "2019-01-02", "close": 5034.7305, "volume": 8844.0}, {"date": "2019-01-03", "close": 4753.2934, "volume": 14192.0}, {"date": "2019-01-04", "close": 4925.7485, "volume": 7717.0}, {"date": "2019-01-07", "close": 4989.2216, "volume": 10357.0}, {"date": "2019-01-08", "close": 5314.9701, "volume": 14258.0}, {"date": "2019-01-09", "close": 5443.1138, "volume": 10108.0}, {"date": "2019-01-10", "close": 5544.9102, "volume": 7903.0}, {"date": "2019-01-11", "close": 5635.9281, "volume": 9707.0}, {"date": "2019-01-14", "close": 5568.8623, "volume": 8665.0}, {"date": "2019-01-15", "close": 5711.3772, "volume": 11349.0}, {"date": "2019-01-16", "close": 5707.7844, "volume": 9910.0}, {"date": "2019-01-17", "close": 5795.2096, "volume": 7945.0}, {"date": "2019-01-18", "close": 5797.6048, "volume": 9476.0}, {"date": "2019-01-22", "close": 5646.7066, "volume": 7541.0}, {"date": "2019-01-23", "close": 5689.8204, "volume": 7696.0}, {"date": "2019-01-24", "close": 5816.7665, "volume": 10490.0}, {"date": "2019-01-25", "close": 6038.3234, "volume": 16026.0}, {"date": "2019-01-28", "close": 5906.5868, "volume": 11042.0}, {"date": "2019-01-29", "close": 5752.0958, "volume": 11897.0}, {"date": "2019-01-30", "close": 5918.5629, "volume": 22206.0}, {"date": "2019-01-31", "close": 6039.521, "volume": 33415.0}, {"date": "2019-02-01", "close": 6047.9042, "volume": 12295.0}, {"date": "2019-02-04", "close": 6037.1257, "volume": 8325.0}, {"date": "2019-02-05", "close": 6113.7725, "volume": 8124.0}, {"date": "2019-02-06", "close": 6251.497, "volume": 11777.0}, {"date": "2019-02-07", "close": 6059.8802, "volume": 11356.0}, {"date": "2019-02-08", "close": 6122.1557, "volume": 6098.0}, {"date": "2019-02-11", "close": 6208.3832, "volume": 7862.0}, {"date": "2019-02-12", "close": 6243.1138, "volume": 11873.0}, {"date": "2019-02-13", "close": 6232.3353, "volume": 12473.0}, {"date": "2019-02-14", "close": 6251.497, "volume": 6861.0}, {"date": "2019-02-15", "close": 6255.0898, "volume": 8018.0}, {"date": "2019-02-19", "close": 6093.4132, "volume": 11077.0}, {"date": "2019-02-20", "close": 6196.4072, "volume": 7443.0}, {"date": "2019-02-21", "close": 6201.1976, "volume": 4816.0}, {"date": "2019-02-22", "close": 6289.8204, "volume": 5515.0}, {"date": "2019-02-25", "close": 6404.7904, "volume": 9266.0}, {"date": "2019-02-26", "close": 6439.521, "volume": 10300.0}, {"date": "2019-02-27", "close": 6462.2754, "volume": 6779.0}, {"date": "2019-02-28", "close": 6516.1677, "volume": 9454.0}, {"date": "2019-03-01", "close": 6580.8383, "volume": 8746.0}, {"date": "2019-03-04", "close": 6525.7485, "volume": 7985.0}, {"date": "2019-03-05", "close": 6514.9701, "volume": 3742.0}, {"date": "2019-03-06", "close": 6326.9461, "volume": 5888.0}, {"date": "2019-03-07", "close": 6312.5748, "volume": 11353.0}, {"date": "2019-03-08", "close": 6235.9281, "volume": 6943.0}, {"date": "2019-03-11", "close": 6432.3353, "volume": 8344.0}, {"date": "2019-03-12", "close": 6447.9042, "volume": 5078.0}, {"date": "2019-03-13", "close": 6470.6587, "volume": 8639.0}, {"date": "2019-03-14", "close": 6415.5689, "volume": 4256.0}, {"date": "2019-03-15", "close": 6810.7784, "volume": 37689.0}, {"date": "2019-03-18", "close": 6817.9641, "volume": 26202.0}, {"date": "2019-03-19", "close": 6859.8802, "volume": 10723.0}, {"date": "2019-03-20", "close": 6931.7365, "volume": 21914.0}, {"date": "2019-03-21", "close": 7118.5629, "volume": 13600.0}, {"date": "2019-03-22", "close": 6767.6647, "volume": 11503.0}, {"date": "2019-03-25", "close": 6752.0958, "volume": 14070.0}, {"date": "2019-03-26", "close": 6685.0299, "volume": 13868.0}, {"date": "2019-03-27", "close": 6663.4731, "volume": 9889.0}, {"date": "2019-03-28", "close": 6765.2695, "volume": 13708.0}, {"date": "2019-03-29", "close": 6852.6946, "volume": 7000.0}, {"date": "2019-04-01", "close": 7143.7126, "volume": 13127.0}, {"date": "2019-04-02", "close": 7231.1377, "volume": 13868.0}, {"date": "2019-04-03", "close": 7292.2156, "volume": 11344.0}, {"date": "2019-04-04", "close": 7432.3353, "volume": 13944.0}, {"date": "2019-04-05", "close": 7514.9701, "volume": 8432.0}, {"date": "2019-04-08", "close": 7510.1796, "volume": 10309.0}, {"date": "2019-04-09", "close": 7494.6108, "volume": 6745.0}, {"date": "2019-04-10", "close": 7625.1497, "volume": 9819.0}, {"date": "2019-04-11", "close": 7584.4311, "volume": 6968.0}, {"date": "2019-04-12", "close": 7785.6287, "volume": 10427.0}, {"date": "2019-04-15", "close": 7843.1138, "volume": 10328.0}, {"date": "2019-04-16", "close": 7952.0958, "volume": 13842.0}, {"date": "2019-04-17", "close": 8047.9042, "volume": 12636.0}, {"date": "2019-04-18", "close": 8044.3114, "volume": 7128.0}, {"date": "2019-04-22", "close": 8073.0539, "volume": 8965.0}, {"date": "2019-04-23", "close": 8203.5928, "volume": 14375.0}, {"date": "2019-04-24", "close": 8176.0479, "volume": 9238.0}, {"date": "2019-04-25", "close": 8097.006, "volume": 10401.0}, {"date": "2019-04-26", "close": 7843.1138, "volume": 20584.0}, {"date": "2019-04-29", "close": 7873.0539, "volume": 12216.0}, {"date": "2019-04-30", "close": 7914.9701, "volume": 13542.0}, {"date": "2019-05-01", "close": 7758.0838, "volume": 13607.0}, {"date": "2019-05-02", "close": 7926.9461, "volume": 54882.0}, {"date": "2019-05-03", "close": 8168.8623, "volume": 20409.0}, {"date": "2019-05-06", "close": 8040.7186, "volume": 11785.0}, {"date": "2019-05-07", "close": 7814.3713, "volume": 14982.0}, {"date": "2019-05-08", "close": 7730.5389, "volume": 11365.0}, {"date": "2019-05-09", "close": 7566.4671, "volume": 10824.0}, {"date": "2019-05-10", "close": 7724.5509, "volume": 12402.0}, {"date": "2019-05-13", "close": 7259.8802, "volume": 12784.0}, {"date": "2019-05-14", "close": 7498.2036, "volume": 8616.0}, {"date": "2019-05-15", "close": 7726.9461, "volume": 14576.0}, {"date": "2019-05-16", "close": 7694.6108, "volume": 13357.0}, {"date": "2019-05-17", "close": 7562.8742, "volume": 8555.0}, {"date": "2019-05-20", "close": 6875.4491, "volume": 24656.0}, {"date": "2019-05-21", "close": 7052.6946, "volume": 15391.0}, {"date": "2019-05-22", "close": 6985.6287, "volume": 6604.0}, {"date": "2019-05-23", "close": 6779.6407, "volume": 13127.0}, {"date": "2019-05-24", "close": 6889.8204, "volume": 7715.0}, {"date": "2019-05-28", "close": 6843.1138, "volume": 10172.0}, {"date": "2019-05-29", "close": 6786.8263, "volume": 8364.0}, {"date": "2019-05-30", "close": 6773.6527, "volume": 7882.0}, {"date": "2019-05-31", "close": 6603.5928, "volume": 13076.0}, {"date": "2019-06-03", "close": 6459.8802, "volume": 14216.0}, {"date": "2019-06-04", "close": 6738.9222, "volume": 13413.0}, {"date": "2019-06-05", "close": 6735.3293, "volume": 9837.0}, {"date": "2019-06-06", "close": 6722.1557, "volume": 8755.0}, {"date": "2019-06-07", "close": 6841.9162, "volume": 8634.0}, {"date": "2019-06-10", "close": 7112.5748, "volume": 12090.0}, {"date": "2019-06-11", "close": 7010.7784, "volume": 20336.0}, {"date": "2019-06-12", "close": 6804.7904, "volume": 12662.0}, {"date": "2019-06-13", "close": 6940.1198, "volume": 8882.0}, {"date": "2019-06-14", "close": 6536.5269, "volume": 15105.0}, {"date": "2019-06-17", "close": 6543.7126, "volume": 9878.0}, {"date": "2019-06-18", "close": 7004.7904, "volume": 14126.0}, {"date": "2019-06-19", "close": 6925.7485, "volume": 7789.0}, {"date": "2019-06-20", "close": 6928.1437, "volume": 8113.0}, {"date": "2019-06-21", "close": 6844.3114, "volume": 11931.0}, {"date": "2019-06-24", "close": 6857.485, "volume": 5656.0}, {"date": "2019-06-25", "close": 6604.7904, "volume": 13150.0}, {"date": "2019-06-26", "close": 6858.6826, "volume": 14250.0}, {"date": "2019-06-27", "close": 7028.7425, "volume": 10477.0}, {"date": "2019-06-28", "close": 6728.1437, "volume": 115252.0}, {"date": "2019-07-01", "close": 7106.5868, "volume": 18842.0}, {"date": "2019-07-02", "close": 6982.0359, "volume": 14034.0}, {"date": "2019-07-03", "close": 7064.6707, "volume": 14096.0}, {"date": "2019-07-05", "close": 7135.3293, "volume": 7770.0}, {"date": "2019-07-08", "close": 7098.2036, "volume": 10463.0}, {"date": "2019-07-09", "close": 7182.0359, "volume": 7345.0}, {"date": "2019-07-10", "close": 7153.2934, "volume": 8972.0}, {"date": "2019-07-11", "close": 7000.0, "volume": 6485.0}, {"date": "2019-07-12", "close": 7156.8862, "volume": 9084.0}, {"date": "2019-07-15", "close": 7158.0838, "volume": 5524.0}, {"date": "2019-07-16", "close": 7091.018, "volume": 5970.0}, {"date": "2019-07-17", "close": 6974.8503, "volume": 7844.0}, {"date": "2019-07-18", "close": 7106.5868, "volume": 6558.0}, {"date": "2019-07-19", "close": 6962.8742, "volume": 6472.0}, {"date": "2019-07-22", "close": 7143.7126, "volume": 10782.0}, {"date": "2019-07-23", "close": 7352.0958, "volume": 6644.0}, {"date": "2019-07-24", "close": 7455.0898, "volume": 7922.0}, {"date": "2019-07-25", "close": 7425.1497, "volume": 7002.0}, {"date": "2019-07-26", "close": 7547.3054, "volume": 5791.0}, {"date": "2019-07-29", "close": 7469.4611, "volume": 4085.0}, {"date": "2019-07-30", "close": 7506.5868, "volume": 5454.0}, {"date": "2019-07-31", "close": 7446.7066, "volume": 10177.0}, {"date": "2019-08-01", "close": 7367.6647, "volume": 12390.0}, {"date": "2019-08-02", "close": 7191.6168, "volume": 7499.0}, {"date": "2019-08-05", "close": 6764.0719, "volume": 12740.0}, {"date": "2019-08-06", "close": 7035.9281, "volume": 11140.0}, {"date": "2019-08-07", "close": 7043.1138, "volume": 7047.0}, {"date": "2019-08-08", "close": 7391.6168, "volume": 12136.0}, {"date": "2019-08-09", "close": 6960.479, "volume": 12276.0}, {"date": "2019-08-12", "close": 6876.6467, "volume": 6328.0}, {"date": "2019-08-13", "close": 6994.012, "volume": 10444.0}, {"date": "2019-08-14", "close": 6843.1138, "volume": 8565.0}, {"date": "2019-08-15", "close": 6849.1018, "volume": 5325.0}, {"date": "2019-08-16", "close": 7041.9162, "volume": 6468.0}, {"date": "2019-08-19", "close": 6979.6407, "volume": 6152.0}, {"date": "2019-08-20", "close": 6974.8503, "volume": 16441.0}, {"date": "2019-08-21", "close": 5869.4611, "volume": 101842.0}, {"date": "2019-08-22", "close": 5724.5509, "volume": 26239.0}, {"date": "2019-08-23", "close": 5640.7186, "volume": 36810.0}, {"date": "2019-08-26", "close": 5171.2575, "volume": 44811.0}, {"date": "2019-08-27", "close": 5256.2874, "volume": 28033.0}, {"date": "2019-08-28", "close": 5257.485, "volume": 10035.0}, {"date": "2019-08-29", "close": 5304.1916, "volume": 10244.0}, {"date": "2019-08-30", "close": 5141.3174, "volume": 11167.0}, {"date": "2019-09-03", "close": 5003.5928, "volume": 15960.0}, {"date": "2019-09-04", "close": 5108.982, "volume": 14953.0}, {"date": "2019-09-05", "close": 5223.9521, "volume": 10703.0}, {"date": "2019-09-06", "close": 5487.4251, "volume": 24831.0}, {"date": "2019-09-09", "close": 5631.1377, "volume": 19179.0}, {"date": "2019-09-10", "close": 5692.2156, "volume": 18195.0}, {"date": "2019-09-11", "close": 5846.7066, "volume": 13531.0}, {"date": "2019-09-12", "close": 6080.2395, "volume": 23089.0}, {"date": "2019-09-13", "close": 6216.7665, "volume": 14124.0}, {"date": "2019-09-16", "close": 6245.509, "volume": 13853.0}, {"date": "2019-09-17", "close": 6161.6766, "volume": 16622.0}, {"date": "2019-09-18", "close": 6136.5269, "volume": 8663.0}, {"date": "2019-09-19", "close": 6088.6228, "volume": 8813.0}, {"date": "2019-09-20", "close": 5959.2814, "volume": 14304.0}, {"date": "2019-09-23", "close": 6179.6407, "volume": 10404.0}, {"date": "2019-09-24", "close": 5997.6048, "volume": 7817.0}, {"date": "2019-09-25", "close": 6020.3593, "volume": 10943.0}, {"date": "2019-09-26", "close": 5873.0539, "volume": 9585.0}, {"date": "2019-09-27", "close": 5770.0599, "volume": 10023.0}, {"date": "2019-09-30", "close": 5868.2635, "volume": 7202.0}, {"date": "2019-10-01", "close": 5894.6108, "volume": 16321.0}, {"date": "2019-10-02", "close": 5685.0299, "volume": 12291.0}, {"date": "2019-10-03", "close": 5823.9521, "volume": 11356.0}, {"date": "2019-10-04", "close": 5950.8982, "volume": 5314.0}, {"date": "2019-10-07", "close": 5922.1557, "volume": 6038.0}, {"date": "2019-10-08", "close": 5468.2635, "volume": 12910.0}, {"date": "2019-10-09", "close": 5619.1617, "volume": 8449.0}, {"date": "2019-10-10", "close": 5704.1916, "volume": 6585.0}, {"date": "2019-10-11", "close": 5698.2036, "volume": 20385.0}, {"date": "2019-10-14", "close": 5541.3174, "volume": 16564.0}, {"date": "2019-10-15", "close": 5832.3353, "volume": 11251.0}, {"date": "2019-10-16", "close": 5677.8443, "volume": 11289.0}, {"date": "2019-10-17", "close": 5559.2814, "volume": 11607.0}, {"date": "2019-10-18", "close": 5311.976, "volume": 16491.0}, {"date": "2019-10-21", "close": 5340.7186, "volume": 14126.0}, {"date": "2019-10-22", "close": 5376.0479, "volume": 7557.0}, {"date": "2019-10-23", "close": 5331.7365, "volume": 8296.0}, {"date": "2019-10-24", "close": 5410.7784, "volume": 14999.0}, {"date": "2019-10-25", "close": 5506.5868, "volume": 7298.0}, {"date": "2019-10-28", "close": 5749.7006, "volume": 15401.0}, {"date": "2019-10-29", "close": 5782.6347, "volume": 10875.0}, {"date": "2019-10-30", "close": 5762.8742, "volume": 17726.0}, {"date": "2019-10-31", "close": 5716.1677, "volume": 56713.0}, {"date": "2019-11-01", "close": 5510.1796, "volume": 19547.0}, {"date": "2019-11-04", "close": 5908.982, "volume": 16882.0}, {"date": "2019-11-05", "close": 6117.3653, "volume": 15023.0}, {"date": "2019-11-06", "close": 5968.8623, "volume": 8708.0}, {"date": "2019-11-07", "close": 5885.0299, "volume": 6316.0}, {"date": "2019-11-08", "close": 5914.9701, "volume": 5946.0}, {"date": "2019-11-11", "close": 5858.6826, "volume": 4842.0}, {"date": "2019-11-12", "close": 5823.9521, "volume": 5876.0}, {"date": "2019-11-13", "close": 5683.8323, "volume": 7514.0}, {"date": "2019-11-14", "close": 5681.4371, "volume": 7236.0}, {"date": "2019-11-15", "close": 5837.7245, "volume": 9410.0}, {"date": "2019-11-18", "close": 5697.006, "volume": 13951.0}, {"date": "2019-11-19", "close": 5746.1078, "volume": 10862.0}, {"date": "2019-11-20", "close": 5280.2395, "volume": 17298.0}, {"date": "2019-11-21", "close": 5282.6347, "volume": 16650.0}, {"date": "2019-11-22", "close": 5495.8084, "volume": 11233.0}, {"date": "2019-11-25", "close": 5530.5389, "volume": 7364.0}, {"date": "2019-11-26", "close": 5382.0359, "volume": 8884.0}, {"date": "2019-11-27", "close": 5391.6168, "volume": 5059.0}, {"date": "2019-11-29", "close": 5294.6108, "volume": 3471.0}, {"date": "2019-12-02", "close": 5138.9222, "volume": 11557.0}, {"date": "2019-12-03", "close": 5097.6048, "volume": 8212.0}, {"date": "2019-12-04", "close": 5209.5808, "volume": 6488.0}, {"date": "2019-12-05", "close": 5227.5449, "volume": 5866.0}, {"date": "2019-12-06", "close": 5338.9222, "volume": 9251.0}, {"date": "2019-12-09", "close": 5188.024, "volume": 8368.0}, {"date": "2019-12-10", "close": 5233.5329, "volume": 10257.0}, {"date": "2019-12-11", "close": 5435.9281, "volume": 8166.0}, {"date": "2019-12-12", "close": 5516.1677, "volume": 13028.0}, {"date": "2019-12-13", "close": 5433.5329, "volume": 6743.0}, {"date": "2019-12-16", "close": 5423.9521, "volume": 10883.0}, {"date": "2019-12-17", "close": 5536.5269, "volume": 8624.0}, {"date": "2019-12-18", "close": 5663.4731, "volume": 16841.0}, {"date": "2019-12-19", "close": 5734.1317, "volume": 8011.0}, {"date": "2019-12-20", "close": 5770.0599, "volume": 24515.0}, {"date": "2019-12-23", "close": 5679.0419, "volume": 5758.0}, {"date": "2019-12-24", "close": 5659.8802, "volume": 1768.0}, {"date": "2019-12-26", "close": 5687.4251, "volume": 3072.0}, {"date": "2019-12-27", "close": 5617.9641, "volume": 3996.0}, {"date": "2019-12-30", "close": 5564.0719, "volume": 6769.0}, {"date": "2019-12-31", "close": 5526.9461, "volume": 4419.0}, {"date": "2020-01-02", "close": 5568.8623, "volume": 8999.0}, {"date": "2020-01-03", "close": 5459.8802, "volume": 7181.0}, {"date": "2020-01-06", "close": 5531.7365, "volume": 7945.0}, {"date": "2020-01-07", "close": 5609.5808, "volume": 6114.0}, {"date": "2020-01-08", "close": 5663.4731, "volume": 5376.0}, {"date": "2020-01-09", "close": 5738.9222, "volume": 11489.0}, {"date": "2020-01-10", "close": 5902.994, "volume": 11798.0}, {"date": "2020-01-13", "close": 6007.1856, "volume": 17945.0}, {"date": "2020-01-14", "close": 6095.2096, "volume": 11553.0}, {"date": "2020-01-15", "close": 6141.3174, "volume": 19884.0}, {"date": "2020-01-16", "close": 6252.6946, "volume": 9351.0}, {"date": "2020-01-17", "close": 6270.6587, "volume": 12868.0}, {"date": "2020-01-21", "close": 6263.4731, "volume": 9343.0}, {"date": "2020-01-22", "close": 6232.3353, "volume": 7000.0}, {"date": "2020-01-23", "close": 6456.8862, "volume": 13198.0}, {"date": "2020-01-24", "close": 6210.7784, "volume": 18792.0}, {"date": "2020-01-27", "close": 6076.6467, "volume": 11970.0}, {"date": "2020-01-28", "close": 6268.2635, "volume": 9924.0}, {"date": "2020-01-29", "close": 6070.6587, "volume": 15560.0}, {"date": "2020-01-30", "close": 5611.976, "volume": 49653.0}, {"date": "2020-01-31", "close": 5567.6647, "volume": 13998.0}, {"date": "2020-02-03", "close": 5667.0659, "volume": 14992.0}, {"date": "2020-02-04", "close": 6117.3653, "volume": 22031.0}, {"date": "2020-02-05", "close": 6079.0419, "volume": 15096.0}, {"date": "2020-02-06", "close": 6038.3234, "volume": 10656.0}, {"date": "2020-02-07", "close": 5635.9281, "volume": 12539.0}, {"date": "2020-02-10", "close": 5740.1198, "volume": 6628.0}, {"date": "2020-02-11", "close": 5817.9641, "volume": 6780.0}, {"date": "2020-02-12", "close": 5910.1796, "volume": 7130.0}, {"date": "2020-02-13", "close": 5919.7605, "volume": 8230.0}, {"date": "2020-02-14", "close": 5797.6048, "volume": 7058.0}, {"date": "2020-02-18", "close": 5637.1257, "volume": 9768.0}, {"date": "2020-02-19", "close": 5776.0479, "volume": 10794.0}, {"date": "2020-02-20", "close": 5901.7964, "volume": 8476.0}, {"date": "2020-02-21", "close": 5675.4491, "volume": 6695.0}, {"date": "2020-02-24", "close": 5508.982, "volume": 10591.0}, {"date": "2020-02-25", "close": 5299.4012, "volume": 12254.0}, {"date": "2020-02-26", "close": 5370.0599, "volume": 8276.0}, {"date": "2020-02-27", "close": 5198.8024, "volume": 14374.0}, {"date": "2020-02-28", "close": 5356.8862, "volume": 17917.0}, {"date": "2020-03-02", "close": 5590.4192, "volume": 16033.0}, {"date": "2020-03-03", "close": 5396.4072, "volume": 13242.0}, {"date": "2020-03-04", "close": 5541.3174, "volume": 10361.0}, {"date": "2020-03-05", "close": 5560.479, "volume": 11032.0}, {"date": "2020-03-06", "close": 5256.2874, "volume": 10515.0}, {"date": "2020-03-09", "close": 4656.2874, "volume": 12554.0}, {"date": "2020-03-10", "close": 4746.1078, "volume": 16748.0}, {"date": "2020-03-11", "close": 4232.3353, "volume": 11934.0}, {"date": "2020-03-12", "close": 3491.018, "volume": 22639.0}, {"date": "2020-03-13", "close": 3958.0838, "volume": 16307.0}, {"date": "2020-03-16", "close": 3562.8743, "volume": 11671.0}, {"date": "2020-03-17", "close": 4297.006, "volume": 24474.0}, {"date": "2020-03-18", "close": 4138.9222, "volume": 31395.0}, {"date": "2020-03-19", "close": 4524.5509, "volume": 21387.0}, {"date": "2020-03-20", "close": 4118.5629, "volume": 20605.0}, {"date": "2020-03-23", "close": 3949.7006, "volume": 12001.0}, {"date": "2020-03-24", "close": 4505.3892, "volume": 17082.0}, {"date": "2020-03-25", "close": 4590.4192, "volume": 12219.0}, {"date": "2020-03-26", "close": 4919.7605, "volume": 11286.0}, {"date": "2020-03-27", "close": 4392.8144, "volume": 10145.0}, {"date": "2020-03-30", "close": 4415.5689, "volume": 9140.0}, {"date": "2020-03-31", "close": 4246.7066, "volume": 12660.0}, {"date": "2020-04-01", "close": 3766.4671, "volume": 17560.0}, {"date": "2020-04-02", "close": 4073.0539, "volume": 10678.0}, {"date": "2020-04-03", "close": 4028.7425, "volume": 13687.0}, {"date": "2020-04-06", "close": 4572.4551, "volume": 10497.0}, {"date": "2020-04-07", "close": 4449.1018, "volume": 11363.0}, {"date": "2020-04-08", "close": 4689.8204, "volume": 8072.0}, {"date": "2020-04-09", "close": 4608.3832, "volume": 6508.0}, {"date": "2020-04-13", "close": 4541.3174, "volume": 6166.0}, {"date": "2020-04-14", "close": 4750.8982, "volume": 7294.0}, {"date": "2020-04-15", "close": 4645.509, "volume": 6394.0}, {"date": "2020-04-16", "close": 4276.6467, "volume": 40813.0}, {"date": "2020-04-17", "close": 4239.521, "volume": 54886.0}, {"date": "2020-04-20", "close": 4231.1377, "volume": 23362.0}, {"date": "2020-04-21", "close": 4176.0479, "volume": 16593.0}, {"date": "2020-04-22", "close": 4411.976, "volume": 17430.0}, {"date": "2020-04-23", "close": 4474.2515, "volume": 10854.0}, {"date": "2020-04-24", "close": 4555.6886, "volume": 8254.0}, {"date": "2020-04-27", "close": 4759.2814, "volume": 8570.0}, {"date": "2020-04-28", "close": 4960.479, "volume": 17925.0}, {"date": "2020-04-29", "close": 5538.9222, "volume": 26805.0}, {"date": "2020-04-30", "close": 5165.2695, "volume": 21210.0}, {"date": "2020-05-01", "close": 4765.2695, "volume": 11470.0}, {"date": "2020-05-04", "close": 4802.3952, "volume": 7542.0}, {"date": "2020-05-05", "close": 4859.8802, "volume": 9070.0}, {"date": "2020-05-06", "close": 4928.1437, "volume": 6301.0}, {"date": "2020-05-07", "close": 5192.8144, "volume": 11724.0}, {"date": "2020-05-08", "close": 5586.8263, "volume": 12287.0}, {"date": "2020-05-11", "close": 5488.6228, "volume": 14798.0}, {"date": "2020-05-12", "close": 5353.2934, "volume": 8704.0}, {"date": "2020-05-13", "close": 5228.7425, "volume": 12525.0}, {"date": "2020-05-14", "close": 5165.2695, "volume": 9231.0}, {"date": "2020-05-15", "close": 5119.7605, "volume": 8715.0}, {"date": "2020-05-18", "close": 5914.9701, "volume": 21751.0}, {"date": "2020-05-19", "close": 5946.1078, "volume": 17688.0}, {"date": "2020-05-20", "close": 6429.9401, "volume": 31676.0}, {"date": "2020-05-21", "close": 6102.994, "volume": 13855.0}, {"date": "2020-05-22", "close": 6195.2096, "volume": 5317.0}, {"date": "2020-05-26", "close": 6607.1856, "volume": 15829.0}, {"date": "2020-05-27", "close": 6700.5988, "volume": 15781.0}, {"date": "2020-05-28", "close": 6343.7126, "volume": 12304.0}, {"date": "2020-05-29", "close": 6310.1796, "volume": 14690.0}, {"date": "2020-06-01", "close": 6331.7365, "volume": 10296.0}, {"date": "2020-06-02", "close": 6458.6826, "volume": 11074.0}, {"date": "2020-06-03", "close": 6802.3952, "volume": 13451.0}, {"date": "2020-06-04", "close": 6871.8563, "volume": 16873.0}, {"date": "2020-06-05", "close": 7097.006, "volume": 19270.0}, {"date": "2020-06-08", "close": 7281.4371, "volume": 10300.0}, {"date": "2020-06-09", "close": 7388.0239, "volume": 15660.0}, {"date": "2020-06-10", "close": 7209.5808, "volume": 20400.0}, {"date": "2020-06-11", "close": 6931.7365, "volume": 18768.0}, {"date": "2020-06-12", "close": 7306.5868, "volume": 17902.0}, {"date": "2020-06-15", "close": 7270.6587, "volume": 12531.0}, {"date": "2020-06-16", "close": 7282.6347, "volume": 10759.0}, {"date": "2020-06-17", "close": 7294.6108, "volume": 9261.0}, {"date": "2020-06-18", "close": 7165.2695, "volume": 6421.0}, {"date": "2020-06-19", "close": 7246.7066, "volume": 12593.0}, {"date": "2020-06-22", "close": 7125.7485, "volume": 7391.0}, {"date": "2020-06-23", "close": 7198.8024, "volume": 7713.0}, {"date": "2020-06-24", "close": 7005.988, "volume": 7560.0}, {"date": "2020-06-25", "close": 6994.012, "volume": 13749.0}, {"date": "2020-06-26", "close": 6914.9701, "volume": 9816.0}, {"date": "2020-06-29", "close": 6982.0359, "volume": 6394.0}, {"date": "2020-06-30", "close": 7088.6228, "volume": 6350.0}, {"date": "2020-07-01", "close": 6887.4251, "volume": 6107.0}, {"date": "2020-07-02", "close": 7043.1138, "volume": 6515.0}, {"date": "2020-07-06", "close": 7358.0838, "volume": 10452.0}, {"date": "2020-07-07", "close": 7047.9042, "volume": 6937.0}, {"date": "2020-07-08", "close": 7279.0419, "volume": 5014.0}, {"date": "2020-07-09", "close": 7469.4611, "volume": 7669.0}, {"date": "2020-07-10", "close": 7546.1078, "volume": 8521.0}, {"date": "2020-07-13", "close": 7276.6467, "volume": 15429.0}, {"date": "2020-07-14", "close": 7705.3892, "volume": 11005.0}, {"date": "2020-07-15", "close": 7934.1317, "volume": 12906.0}, {"date": "2020-07-16", "close": 7937.7245, "volume": 12335.0}, {"date": "2020-07-17", "close": 7931.7365, "volume": 7520.0}, {"date": "2020-07-20", "close": 8064.6707, "volume": 6136.0}, {"date": "2020-07-21", "close": 8011.976, "volume": 7462.0}, {"date": "2020-07-22", "close": 8044.3114, "volume": 4623.0}, {"date": "2020-07-23", "close": 7908.982, "volume": 13961.0}, {"date": "2020-07-24", "close": 7910.1796, "volume": 4957.0}, {"date": "2020-07-27", "close": 8136.5269, "volume": 9380.0}, {"date": "2020-07-28", "close": 8170.0599, "volume": 6879.0}, {"date": "2020-07-29", "close": 8362.8742, "volume": 7439.0}, {"date": "2020-07-30", "close": 8279.0419, "volume": 8405.0}, {"date": "2020-07-31", "close": 8253.8922, "volume": 9258.0}, {"date": "2020-08-03", "close": 8397.6048, "volume": 6905.0}, {"date": "2020-08-04", "close": 8662.2754, "volume": 6648.0}, {"date": "2020-08-05", "close": 8736.5269, "volume": 5123.0}, {"date": "2020-08-06", "close": 8783.2335, "volume": 6755.0}, {"date": "2020-08-07", "close": 8701.7964, "volume": 6026.0}, {"date": "2020-08-10", "close": 8825.1497, "volume": 8071.0}, {"date": "2020-08-11", "close": 8777.2455, "volume": 9417.0}, {"date": "2020-08-12", "close": 8738.9222, "volume": 8353.0}, {"date": "2020-08-13", "close": 8664.6707, "volume": 10880.0}, {"date": "2020-08-14", "close": 8663.4731, "volume": 5669.0}, {"date": "2020-08-17", "close": 8668.2635, "volume": 11387.0}, {"date": "2020-08-18", "close": 8196.4072, "volume": 27582.0}, {"date": "2020-08-19", "close": 7582.0359, "volume": 32650.0}, {"date": "2020-08-20", "close": 7336.5269, "volume": 18537.0}, {"date": "2020-08-21", "close": 7229.9401, "volume": 10286.0}, {"date": "2020-08-24", "close": 7416.7665, "volume": 8833.0}, {"date": "2020-08-25", "close": 7510.1796, "volume": 8347.0}, {"date": "2020-08-26", "close": 7506.5868, "volume": 6645.0}, {"date": "2020-08-27", "close": 7461.0778, "volume": 6227.0}, {"date": "2020-08-28", "close": 7633.5329, "volume": 6970.0}, {"date": "2020-08-31", "close": 7556.8862, "volume": 5404.0}, {"date": "2020-09-01", "close": 7663.4731, "volume": 5979.0}, {"date": "2020-09-02", "close": 7984.4311, "volume": 14480.0}, {"date": "2020-09-03", "close": 7324.5509, "volume": 13428.0}, {"date": "2020-09-04", "close": 7277.8443, "volume": 10630.0}, {"date": "2020-09-08", "close": 6953.2934, "volume": 8306.0}, {"date": "2020-09-09", "close": 7153.2934, "volume": 8165.0}, {"date": "2020-09-10", "close": 7076.6467, "volume": 6616.0}, {"date": "2020-09-11", "close": 7168.8623, "volume": 4790.0}, {"date": "2020-09-14", "close": 7501.7964, "volume": 8099.0}, {"date": "2020-09-15", "close": 7707.7844, "volume": 10015.0}, {"date": "2020-09-16", "close": 7832.3353, "volume": 10237.0}, {"date": "2020-09-17", "close": 7620.3593, "volume": 9161.0}, {"date": "2020-09-18", "close": 7469.4611, "volume": 16967.0}, {"date": "2020-09-21", "close": 6995.2096, "volume": 10100.0}, {"date": "2020-09-22", "close": 7331.7365, "volume": 11646.0}, {"date": "2020-09-23", "close": 6914.9701, "volume": 9563.0}, {"date": "2020-09-24", "close": 7074.2515, "volume": 11578.0}, {"date": "2020-09-25", "close": 7188.0239, "volume": 4718.0}, {"date": "2020-09-28", "close": 7480.2395, "volume": 6318.0}, {"date": "2020-09-29", "close": 7510.1796, "volume": 5614.0}, {"date": "2020-09-30", "close": 7633.5329, "volume": 7810.0}, {"date": "2020-10-01", "close": 7883.8323, "volume": 7038.0}, {"date": "2020-10-02", "close": 7673.0539, "volume": 6281.0}, {"date": "2020-10-05", "close": 7940.1198, "volume": 5847.0}, {"date": "2020-10-06", "close": 7859.8802, "volume": 5414.0}, {"date": "2020-10-07", "close": 8134.1317, "volume": 10260.0}, {"date": "2020-10-08", "close": 8267.0659, "volume": 6006.0}, {"date": "2020-10-09", "close": 8328.1437, "volume": 7442.0}, {"date": "2020-10-12", "close": 8269.4611, "volume": 4183.0}, {"date": "2020-10-13", "close": 8561.6766, "volume": 10208.0}, {"date": "2020-10-14", "close": 8548.503, "volume": 6988.0}, {"date": "2020-10-15", "close": 8547.3054, "volume": 9366.0}, {"date": "2020-10-16", "close": 8537.7245, "volume": 4113.0}, {"date": "2020-10-19", "close": 8853.8922, "volume": 21428.0}, {"date": "2020-10-20", "close": 8773.6527, "volume": 7524.0}, {"date": "2020-10-21", "close": 8571.2575, "volume": 5635.0}, {"date": "2020-10-22", "close": 8611.976, "volume": 5095.0}, {"date": "2020-10-23", "close": 8686.2275, "volume": 5468.0}, {"date": "2020-10-26", "close": 8525.7485, "volume": 5646.0}, {"date": "2020-10-27", "close": 8143.7126, "volume": 10170.0}, {"date": "2020-10-28", "close": 7930.5389, "volume": 10194.0}, {"date": "2020-10-29", "close": 7570.0599, "volume": 24600.0}, {"date": "2020-10-30", "close": 7616.7665, "volume": 14063.0}, {"date": "2020-11-02", "close": 7647.9042, "volume": 10474.0}, {"date": "2020-11-03", "close": 7776.0479, "volume": 7317.0}, {"date": "2020-11-04", "close": 7665.8683, "volume": 10562.0}, {"date": "2020-11-05", "close": 8227.5449, "volume": 7742.0}, {"date": "2020-11-06", "close": 8492.2156, "volume": 9376.0}, {"date": "2020-11-09", "close": 7827.5449, "volume": 12307.0}, {"date": "2020-11-10", "close": 7607.1856, "volume": 9911.0}, {"date": "2020-11-11", "close": 8182.0359, "volume": 9141.0}, {"date": "2020-11-12", "close": 8233.5329, "volume": 17612.0}, {"date": "2020-11-13", "close": 8372.4551, "volume": 8640.0}, {"date": "2020-11-16", "close": 8540.1198, "volume": 7106.0}, {"date": "2020-11-17", "close": 8574.8503, "volume": 6033.0}, {"date": "2020-11-18", "close": 8695.8084, "volume": 6956.0}, {"date": "2020-11-19", "close": 9700.5988, "volume": 27937.0}, {"date": "2020-11-20", "close": 9832.3353, "volume": 20345.0}, {"date": "2020-11-23", "close": 10656.2874, "volume": 29603.0}, {"date": "2020-11-24", "close": 10748.503, "volume": 15397.0}, {"date": "2020-11-25", "close": 10637.1257, "volume": 8899.0}, {"date": "2020-11-27", "close": 11039.521, "volume": 6934.0}, {"date": "2020-11-30", "close": 10825.1497, "volume": 13177.0}, {"date": "2020-12-01", "close": 10742.515, "volume": 15055.0}, {"date": "2020-12-02", "close": 10741.3174, "volume": 11585.0}, {"date": "2020-12-03", "close": 10996.4072, "volume": 8722.0}, {"date": "2020-12-04", "close": 11197.6048, "volume": 7442.0}, {"date": "2020-12-07", "close": 10870.6587, "volume": 12175.0}, {"date": "2020-12-08", "close": 11863.473, "volume": 24697.0}, {"date": "2020-12-09", "close": 11541.3174, "volume": 38140.0}, {"date": "2020-12-10", "close": 11213.1736, "volume": 19435.0}, {"date": "2020-12-11", "close": 11113.7725, "volume": 10894.0}, {"date": "2020-12-14", "close": 10931.7365, "volume": 11765.0}, {"date": "2020-12-15", "close": 10997.6048, "volume": 9871.0}, {"date": "2020-12-16", "close": 10867.0659, "volume": 9721.0}, {"date": "2020-12-17", "close": 11479.0419, "volume": 20322.0}, {"date": "2020-12-18", "close": 11702.994, "volume": 30832.0}, {"date": "2020-12-21", "close": 11898.2036, "volume": 21095.0}, {"date": "2020-12-22", "close": 12384.4311, "volume": 10526.0}, {"date": "2020-12-23", "close": 12554.491, "volume": 9934.0}, {"date": "2020-12-24", "close": 12347.3054, "volume": 2639.0}, {"date": "2020-12-28", "close": 12098.2036, "volume": 10808.0}, {"date": "2020-12-29", "close": 11640.7186, "volume": 8499.0}, {"date": "2020-12-30", "close": 12501.7964, "volume": 19160.0}, {"date": "2020-12-31", "close": 12682.6347, "volume": 12879.0}, {"date": "2021-01-04", "close": 12813.1736, "volume": 22672.0}, {"date": "2021-01-05", "close": 12811.976, "volume": 17537.0}, {"date": "2021-01-06", "close": 13629.9401, "volume": 18622.0}, {"date": "2021-01-07", "close": 13826.3473, "volume": 25755.0}, {"date": "2021-01-08", "close": 13627.5449, "volume": 19695.0}, {"date": "2021-01-11", "close": 14056.2874, "volume": 16373.0}, {"date": "2021-01-12", "close": 14435.9281, "volume": 15371.0}, {"date": "2021-01-13", "close": 14322.1557, "volume": 10172.0}, {"date": "2021-01-14", "close": 14794.012, "volume": 11660.0}, {"date": "2021-01-15", "close": 14031.1377, "volume": 16530.0}, {"date": "2021-01-19", "close": 14382.0359, "volume": 14339.0}, {"date": "2021-01-20", "close": 13712.5748, "volume": 16567.0}, {"date": "2021-01-21", "close": 13792.8144, "volume": 14223.0}, {"date": "2021-01-22", "close": 13697.006, "volume": 10918.0}, {"date": "2021-01-25", "close": 13307.7844, "volume": 29811.0}, {"date": "2021-01-26", "close": 12767.6647, "volume": 18618.0}, {"date": "2021-01-27", "close": 12237.1257, "volume": 20272.0}, {"date": "2021-01-28", "close": 12543.7126, "volume": 26436.0}, {"date": "2021-01-29", "close": 12105.3892, "volume": 21832.0}, {"date": "2021-02-01", "close": 13669.4611, "volume": 31611.0}, {"date": "2021-02-02", "close": 13928.1437, "volume": 21632.0}, {"date": "2021-02-03", "close": 13611.976, "volume": 9695.0}, {"date": "2021-02-04", "close": 14094.6108, "volume": 9082.0}, {"date": "2021-02-05", "close": 14099.4012, "volume": 6471.0}, {"date": "2021-02-08", "close": 14732.9341, "volume": 11589.0}, {"date": "2021-02-09", "close": 14643.1138, "volume": 9652.0}, {"date": "2021-02-10", "close": 14786.8263, "volume": 9719.0}, {"date": "2021-02-11", "close": 15362.8742, "volume": 11715.0}, {"date": "2021-02-12", "close": 14740.1198, "volume": 14948.0}, {"date": "2021-02-16", "close": 14231.1377, "volume": 16899.0}, {"date": "2021-02-17", "close": 13967.6647, "volume": 18437.0}, {"date": "2021-02-18", "close": 13959.2814, "volume": 12870.0}, {"date": "2021-02-19", "close": 15073.0539, "volume": 16303.0}, {"date": "2021-02-22", "close": 14023.9521, "volume": 14636.0}, {"date": "2021-02-23", "close": 14122.1557, "volume": 24263.0}, {"date": "2021-02-24", "close": 14162.8742, "volume": 13489.0}, {"date": "2021-02-25", "close": 12600.0, "volume": 20893.0}, {"date": "2021-02-26", "close": 13588.0239, "volume": 22880.0}, {"date": "2021-03-01", "close": 14184.4311, "volume": 12949.0}, {"date": "2021-03-02", "close": 13665.8683, "volume": 8580.0}, {"date": "2021-03-03", "close": 13167.6647, "volume": 11152.0}, {"date": "2021-03-04", "close": 12216.7665, "volume": 23074.0}, {"date": "2021-03-05", "close": 12753.2934, "volume": 18671.0}, {"date": "2021-03-08", "close": 11271.8563, "volume": 19203.0}, {"date": "2021-03-09", "close": 12140.1198, "volume": 21042.0}, {"date": "2021-03-10", "close": 12310.1796, "volume": 14699.0}, {"date": "2021-03-11", "close": 13311.3772, "volume": 13608.0}, {"date": "2021-03-12", "close": 13185.6287, "volume": 10104.0}, {"date": "2021-03-15", "close": 13433.5329, "volume": 8779.0}, {"date": "2021-03-16", "close": 13656.2874, "volume": 13725.0}, {"date": "2021-03-17", "close": 13937.7245, "volume": 14296.0}, {"date": "2021-03-18", "close": 12625.1497, "volume": 15619.0}, {"date": "2021-03-19", "close": 12786.8263, "volume": 36978.0}, {"date": "2021-03-22", "close": 13016.7665, "volume": 8429.0}, {"date": "2021-03-23", "close": 12186.8263, "volume": 13280.0}, {"date": "2021-03-24", "close": 12116.1677, "volume": 10184.0}, {"date": "2021-03-25", "close": 12304.1916, "volume": 10817.0}, {"date": "2021-03-26", "close": 12874.2515, "volume": 8368.0}, {"date": "2021-03-29", "close": 12029.9401, "volume": 12499.0}, {"date": "2021-03-30", "close": 12298.2036, "volume": 11729.0}, {"date": "2021-03-31", "close": 12949.7006, "volume": 12585.0}, {"date": "2021-04-01", "close": 13800.0, "volume": 13117.0}, {"date": "2021-04-05", "close": 13861.0778, "volume": 10173.0}, {"date": "2021-04-06", "close": 14080.2395, "volume": 13929.0}, {"date": "2021-04-07", "close": 13680.2395, "volume": 11462.0}, {"date": "2021-04-08", "close": 13762.8742, "volume": 12029.0}, {"date": "2021-04-09", "close": 13295.8084, "volume": 10788.0}, {"date": "2021-04-12", "close": 13337.7245, "volume": 8183.0}, {"date": "2021-04-13", "close": 13286.2275, "volume": 5361.0}, {"date": "2021-04-14", "close": 13257.485, "volume": 7278.0}, {"date": "2021-04-15", "close": 13629.9401, "volume": 12484.0}, {"date": "2021-04-16", "close": 13422.7545, "volume": 9847.0}, {"date": "2021-04-19", "close": 13136.5269, "volume": 14642.0}, {"date": "2021-04-20", "close": 12346.1078, "volume": 23046.0}, {"date": "2021-04-21", "close": 13057.485, "volume": 11877.0}, {"date": "2021-04-22", "close": 13020.3593, "volume": 11071.0}, {"date": "2021-04-23", "close": 13744.9102, "volume": 13189.0}, {"date": "2021-04-26", "close": 14253.8922, "volume": 12666.0}, {"date": "2021-04-27", "close": 13968.8623, "volume": 10569.0}, {"date": "2021-04-28", "close": 13500.5988, "volume": 9891.0}, {"date": "2021-04-29", "close": 11800.0, "volume": 50095.0}, {"date": "2021-04-30", "close": 11906.5868, "volume": 20696.0}, {"date": "2021-05-03", "close": 11625.1497, "volume": 17156.0}, {"date": "2021-05-04", "close": 11287.4251, "volume": 23363.0}, {"date": "2021-05-05", "close": 11268.2635, "volume": 8021.0}, {"date": "2021-05-06", "close": 11275.4491, "volume": 8610.0}, {"date": "2021-05-07", "close": 11458.6826, "volume": 9066.0}, {"date": "2021-05-10", "close": 11026.3473, "volume": 10873.0}, {"date": "2021-05-11", "close": 11166.4671, "volume": 10832.0}, {"date": "2021-05-12", "close": 10584.4311, "volume": 10477.0}, {"date": "2021-05-13", "close": 10567.6647, "volume": 13752.0}, {"date": "2021-05-14", "close": 10996.4072, "volume": 10972.0}, {"date": "2021-05-17", "close": 10857.485, "volume": 10322.0}, {"date": "2021-05-18", "close": 10865.8683, "volume": 10788.0}, {"date": "2021-05-19", "close": 11124.5509, "volume": 10307.0}, {"date": "2021-05-20", "close": 11441.9162, "volume": 12778.0}, {"date": "2021-05-21", "close": 11531.7365, "volume": 10258.0}, {"date": "2021-05-24", "close": 11622.7545, "volume": 7751.0}, {"date": "2021-05-25", "close": 11613.1736, "volume": 10125.0}, {"date": "2021-05-26", "close": 11808.3832, "volume": 6607.0}, {"date": "2021-05-27", "close": 12008.3832, "volume": 11655.0}, {"date": "2021-05-28", "close": 11977.2455, "volume": 9254.0}, {"date": "2021-06-01", "close": 11863.473, "volume": 8168.0}, {"date": "2021-06-02", "close": 11943.7126, "volume": 6925.0}, {"date": "2021-06-03", "close": 11453.8922, "volume": 7675.0}, {"date": "2021-06-04", "close": 11819.1617, "volume": 13558.0}, {"date": "2021-06-07", "close": 11514.9701, "volume": 10505.0}, {"date": "2021-06-08", "close": 11417.9641, "volume": 10419.0}, {"date": "2021-06-09", "close": 11473.0539, "volume": 12053.0}, {"date": "2021-06-10", "close": 11796.4072, "volume": 11009.0}, {"date": "2021-06-11", "close": 11595.2096, "volume": 5108.0}, {"date": "2021-06-14", "close": 11977.2455, "volume": 7975.0}, {"date": "2021-06-15", "close": 11513.7725, "volume": 7082.0}, {"date": "2021-06-16", "close": 11200.0, "volume": 11353.0}, {"date": "2021-06-17", "close": 11226.3473, "volume": 13126.0}, {"date": "2021-06-18", "close": 10902.994, "volume": 14250.0}, {"date": "2021-06-21", "close": 11049.1018, "volume": 8100.0}, {"date": "2021-06-22", "close": 11119.7605, "volume": 6329.0}, {"date": "2021-06-23", "close": 11322.1557, "volume": 6564.0}, {"date": "2021-06-24", "close": 11827.5449, "volume": 11308.0}, {"date": "2021-06-25", "close": 11807.1856, "volume": 10086.0}, {"date": "2021-06-28", "close": 12101.7964, "volume": 7768.0}, {"date": "2021-06-29", "close": 12154.491, "volume": 6454.0}, {"date": "2021-06-30", "close": 11728.1437, "volume": 8703.0}, {"date": "2021-07-01", "close": 11573.6527, "volume": 6682.0}, {"date": "2021-07-02", "close": 11489.8204, "volume": 3468.0}, {"date": "2021-07-06", "close": 11670.6587, "volume": 7468.0}, {"date": "2021-07-07", "close": 11376.0479, "volume": 5474.0}, {"date": "2021-07-08", "close": 11203.5928, "volume": 7743.0}, {"date": "2021-07-09", "close": 11362.8742, "volume": 6112.0}, {"date": "2021-07-12", "close": 11410.7784, "volume": 4932.0}, {"date": "2021-07-13", "close": 11397.6048, "volume": 7638.0}, {"date": "2021-07-14", "close": 11016.7665, "volume": 6178.0}, {"date": "2021-07-15", "close": 10568.8623, "volume": 13341.0}, {"date": "2021-07-16", "close": 10310.1796, "volume": 17886.0}, {"date": "2021-07-19", "close": 10215.5689, "volume": 22725.0}, {"date": "2021-07-20", "close": 10574.8503, "volume": 10418.0}, {"date": "2021-07-21", "close": 11155.6886, "volume": 12383.0}, {"date": "2021-07-22", "close": 11035.9281, "volume": 11649.0}, {"date": "2021-07-23", "close": 11067.0659, "volume": 6187.0}, {"date": "2021-07-26", "close": 11041.9162, "volume": 5427.0}, {"date": "2021-07-27", "close": 10546.1078, "volume": 14040.0}, {"date": "2021-07-28", "close": 10853.8922, "volume": 7750.0}, {"date": "2021-07-29", "close": 10908.982, "volume": 5890.0}, {"date": "2021-07-30", "close": 11108.982, "volume": 9069.0}, {"date": "2021-08-02", "close": 11128.1437, "volume": 8771.0}, {"date": "2021-08-03", "close": 11213.1736, "volume": 11296.0}, {"date": "2021-08-04", "close": 11285.0299, "volume": 6412.0}, {"date": "2021-08-05", "close": 11568.8623, "volume": 11480.0}, {"date": "2021-08-06", "close": 11469.4611, "volume": 7276.0}, {"date": "2021-08-09", "close": 11443.1138, "volume": 5854.0}, {"date": "2021-08-10", "close": 11318.5629, "volume": 7806.0}, {"date": "2021-08-11", "close": 11134.1317, "volume": 7287.0}, {"date": "2021-08-12", "close": 10980.8383, "volume": 6440.0}, {"date": "2021-08-13", "close": 10876.6467, "volume": 5809.0}, {"date": "2021-08-16", "close": 10476.6467, "volume": 14231.0}, {"date": "2021-08-17", "close": 10329.3413, "volume": 25453.0}, {"date": "2021-08-18", "close": 9384.4311, "volume": 64323.0}, {"date": "2021-08-19", "close": 9542.515, "volume": 20977.0}, {"date": "2021-08-20", "close": 9911.3772, "volume": 15365.0}, {"date": "2021-08-23", "close": 10370.0599, "volume": 16464.0}, {"date": "2021-08-24", "close": 10487.4251, "volume": 11836.0}, {"date": "2021-08-25", "close": 10675.4491, "volume": 13671.0}, {"date": "2021-08-26", "close": 10146.1078, "volume": 17232.0}, {"date": "2021-08-27", "close": 10413.1736, "volume": 14884.0}, {"date": "2021-08-30", "close": 10264.6707, "volume": 12095.0}, {"date": "2021-08-31", "close": 10177.2455, "volume": 9751.0}, {"date": "2021-09-01", "close": 10147.3054, "volume": 11341.0}, {"date": "2021-09-02", "close": 10411.976, "volume": 12847.0}, {"date": "2021-09-03", "close": 10259.8802, "volume": 10496.0}, {"date": "2021-09-07", "close": 10201.1976, "volume": 19476.0}, {"date": "2021-09-08", "close": 9994.012, "volume": 16780.0}, {"date": "2021-09-09", "close": 10231.1377, "volume": 8489.0}, {"date": "2021-09-10", "close": 10373.6527, "volume": 8763.0}, {"date": "2021-09-13", "close": 10639.521, "volume": 8938.0}, {"date": "2021-09-14", "close": 10547.3054, "volume": 8631.0}, {"date": "2021-09-15", "close": 10411.976, "volume": 9890.0}, {"date": "2021-09-16", "close": 10574.8503, "volume": 7506.0}, {"date": "2021-09-17", "close": 10263.4731, "volume": 22688.0}, {"date": "2021-09-20", "close": 10051.497, "volume": 11316.0}, {"date": "2021-09-21", "close": 10058.6826, "volume": 6780.0}, {"date": "2021-09-22", "close": 10347.3054, "volume": 6672.0}, {"date": "2021-09-23", "close": 10386.8263, "volume": 10565.0}, {"date": "2021-09-24", "close": 10150.8982, "volume": 7873.0}, {"date": "2021-09-27", "close": 10176.0479, "volume": 6338.0}, {"date": "2021-09-28", "close": 9791.6168, "volume": 11979.0}, {"date": "2021-09-29", "close": 9584.4311, "volume": 11916.0}, {"date": "2021-09-30", "close": 9668.2635, "volume": 11326.0}, {"date": "2021-10-01", "close": 9475.4491, "volume": 11149.0}, {"date": "2021-10-04", "close": 9589.2216, "volume": 7223.0}, {"date": "2021-10-05", "close": 9925.7485, "volume": 11488.0}, {"date": "2021-10-06", "close": 9934.1317, "volume": 8766.0}, {"date": "2021-10-07", "close": 10092.2156, "volume": 9619.0}, {"date": "2021-10-08", "close": 10019.1617, "volume": 6656.0}, {"date": "2021-10-11", "close": 9986.8263, "volume": 4441.0}, {"date": "2021-10-12", "close": 9926.9461, "volume": 8572.0}, {"date": "2021-10-13", "close": 10299.4012, "volume": 11958.0}, {"date": "2021-10-14", "close": 10516.1677, "volume": 10613.0}, {"date": "2021-10-15", "close": 10208.3832, "volume": 6285.0}, {"date": "2021-10-18", "close": 10526.9461, "volume": 7057.0}, {"date": "2021-10-19", "close": 11180.8383, "volume": 12668.0}, {"date": "2021-10-20", "close": 10803.5928, "volume": 9972.0}, {"date": "2021-10-21", "close": 10898.2036, "volume": 6897.0}, {"date": "2021-10-22", "close": 10711.3772, "volume": 6738.0}, {"date": "2021-10-25", "close": 11000.0, "volume": 7952.0}, {"date": "2021-10-26", "close": 11176.0479, "volume": 12639.0}, {"date": "2021-10-27", "close": 10882.6347, "volume": 13477.0}, {"date": "2021-10-28", "close": 14495.8084, "volume": 73505.0}, {"date": "2021-10-29", "close": 14384.4311, "volume": 31941.0}, {"date": "2021-11-01", "close": 15655.0898, "volume": 40729.0}, {"date": "2021-11-02", "close": 15750.8982, "volume": 15768.0}, {"date": "2021-11-03", "close": 15899.4012, "volume": 17784.0}, {"date": "2021-11-04", "close": 15964.0719, "volume": 13000.0}, {"date": "2021-11-05", "close": 16148.503, "volume": 8562.0}, {"date": "2021-11-08", "close": 16465.8683, "volume": 12985.0}, {"date": "2021-11-09", "close": 16165.2695, "volume": 10259.0}, {"date": "2021-11-10", "close": 16287.4251, "volume": 12182.0}, {"date": "2021-11-11", "close": 16514.9701, "volume": 10550.0}, {"date": "2021-11-12", "close": 16712.5748, "volume": 8670.0}, {"date": "2021-11-15", "close": 16471.8563, "volume": 13158.0}, {"date": "2021-11-16", "close": 16990.4192, "volume": 16853.0}, {"date": "2021-11-17", "close": 15421.5569, "volume": 43971.0}, {"date": "2021-11-18", "close": 15376.0479, "volume": 13704.0}, {"date": "2021-11-19", "close": 15475.4491, "volume": 11300.0}, {"date": "2021-11-22", "close": 15183.2335, "volume": 15636.0}, {"date": "2021-11-23", "close": 14835.9281, "volume": 14864.0}, {"date": "2021-11-24", "close": 15167.6647, "volume": 7446.0}, {"date": "2021-11-26", "close": 14850.2994, "volume": 9238.0}, {"date": "2021-11-29", "close": 15450.2994, "volume": 10151.0}, {"date": "2021-11-30", "close": 14685.0299, "volume": 17590.0}, {"date": "2021-12-01", "close": 14137.7245, "volume": 15704.0}, {"date": "2021-12-02", "close": 14262.2754, "volume": 21455.0}, {"date": "2021-12-03", "close": 13771.2575, "volume": 11778.0}, {"date": "2021-12-06", "close": 13870.6587, "volume": 8796.0}, {"date": "2021-12-07", "close": 14776.0479, "volume": 10569.0}, {"date": "2021-12-08", "close": 14834.7305, "volume": 8708.0}, {"date": "2021-12-09", "close": 14067.0659, "volume": 10750.0}, {"date": "2021-12-10", "close": 13795.2096, "volume": 8733.0}, {"date": "2021-12-13", "close": 13267.0659, "volume": 10110.0}, {"date": "2021-12-14", "close": 13166.4671, "volume": 15770.0}, {"date": "2021-12-15", "close": 13519.7605, "volume": 11921.0}, {"date": "2021-12-16", "close": 12526.9461, "volume": 20282.0}, {"date": "2021-12-17", "close": 12788.0239, "volume": 26136.0}, {"date": "2021-12-20", "close": 12514.9701, "volume": 7516.0}, {"date": "2021-12-21", "close": 12974.8503, "volume": 9303.0}, {"date": "2021-12-22", "close": 13165.2695, "volume": 7929.0}, {"date": "2021-12-23", "close": 13287.4251, "volume": 5234.0}, {"date": "2021-12-27", "close": 13546.1078, "volume": 5828.0}, {"date": "2021-12-28", "close": 13097.006, "volume": 4878.0}, {"date": "2021-12-29", "close": 13056.2874, "volume": 5338.0}, {"date": "2021-12-30", "close": 13249.1018, "volume": 7437.0}, {"date": "2021-12-31", "close": 13385.6287, "volume": 5889.0}, {"date": "2022-01-03", "close": 14507.7844, "volume": 18855.0}, {"date": "2022-01-04", "close": 14574.8503, "volume": 16615.0}, {"date": "2022-01-05", "close": 13707.7844, "volume": 11728.0}, {"date": "2022-01-06", "close": 13538.9222, "volume": 9408.0}, {"date": "2022-01-07", "close": 13050.2994, "volume": 12270.0}, {"date": "2022-01-10", "close": 12786.8263, "volume": 19585.0}, {"date": "2022-01-11", "close": 13043.1138, "volume": 9965.0}, {"date": "2022-01-12", "close": 13233.5329, "volume": 8135.0}, {"date": "2022-01-13", "close": 12591.6168, "volume": 13455.0}, {"date": "2022-01-14", "close": 12942.515, "volume": 12426.0}, {"date": "2022-01-18", "close": 12251.497, "volume": 9522.0}, {"date": "2022-01-19", "close": 11562.8742, "volume": 12614.0}, {"date": "2022-01-20", "close": 11094.6108, "volume": 15604.0}, {"date": "2022-01-21", "close": 10755.6886, "volume": 18307.0}, {"date": "2022-01-24", "close": 11129.3413, "volume": 22009.0}, {"date": "2022-01-25", "close": 10651.497, "volume": 13934.0}, {"date": "2022-01-26", "close": 10753.2934, "volume": 33496.0}, {"date": "2022-01-27", "close": 10714.9701, "volume": 28761.0}, {"date": "2022-01-28", "close": 10507.7844, "volume": 23695.0}, {"date": "2022-01-31", "close": 11286.2275, "volume": 42227.0}, {"date": "2022-02-01", "close": 11670.6587, "volume": 43233.0}, {"date": "2022-02-02", "close": 11508.982, "volume": 19723.0}, {"date": "2022-02-03", "close": 10813.1736, "volume": 21022.0}, {"date": "2022-02-04", "close": 11094.6108, "volume": 9358.0}, {"date": "2022-02-07", "close": 11016.7665, "volume": 11275.0}, {"date": "2022-02-08", "close": 11410.7784, "volume": 15016.0}, {"date": "2022-02-09", "close": 11888.6228, "volume": 14955.0}, {"date": "2022-02-10", "close": 11571.2575, "volume": 14311.0}, {"date": "2022-02-11", "close": 11428.7425, "volume": 18987.0}, {"date": "2022-02-14", "close": 11621.5569, "volume": 10233.0}, {"date": "2022-02-15", "close": 12813.1736, "volume": 18372.0}, {"date": "2022-02-16", "close": 12622.7545, "volume": 11494.0}, {"date": "2022-02-17", "close": 11982.0359, "volume": 8714.0}, {"date": "2022-02-18", "close": 11567.6647, "volume": 11339.0}, {"date": "2022-02-22", "close": 11239.521, "volume": 10325.0}, {"date": "2022-02-23", "close": 11002.3952, "volume": 8636.0}, {"date": "2022-02-24", "close": 11978.4431, "volume": 15325.0}, {"date": "2022-02-25", "close": 12107.7844, "volume": 10910.0}, {"date": "2022-02-28", "close": 12301.7964, "volume": 12335.0}, {"date": "2022-03-01", "close": 11789.2216, "volume": 16440.0}, {"date": "2022-03-02", "close": 12025.1497, "volume": 11368.0}, {"date": "2022-03-03", "close": 11892.2156, "volume": 14194.0}, {"date": "2022-03-04", "close": 11366.4671, "volume": 12008.0}, {"date": "2022-03-07", "close": 10863.4731, "volume": 27565.0}, {"date": "2022-03-08", "close": 11178.4431, "volume": 26777.0}, {"date": "2022-03-09", "close": 11887.4251, "volume": 14245.0}, {"date": "2022-03-10", "close": 11512.5748, "volume": 9319.0}, {"date": "2022-03-11", "close": 11025.1497, "volume": 8553.0}, {"date": "2022-03-14", "close": 10354.491, "volume": 13508.0}, {"date": "2022-03-15", "close": 10962.8742, "volume": 14991.0}, {"date": "2022-03-16", "close": 11886.2275, "volume": 16398.0}, {"date": "2022-03-17", "close": 12358.0838, "volume": 10594.0}, {"date": "2022-03-18", "close": 12657.485, "volume": 31713.0}, {"date": "2022-03-21", "close": 12450.2994, "volume": 10098.0}, {"date": "2022-03-22", "close": 12502.994, "volume": 8661.0}, {"date": "2022-03-23", "close": 12396.4072, "volume": 9694.0}, {"date": "2022-03-24", "close": 13047.9042, "volume": 14036.0}, {"date": "2022-03-25", "close": 13497.006, "volume": 18134.0}, {"date": "2022-03-28", "close": 13935.3293, "volume": 12522.0}, {"date": "2022-03-29", "close": 14544.9102, "volume": 18607.0}, {"date": "2022-03-30", "close": 13844.3114, "volume": 17702.0}, {"date": "2022-03-31", "close": 13635.9281, "volume": 10946.0}, {"date": "2022-04-01", "close": 13524.5509, "volume": 11653.0}, {"date": "2022-04-04", "close": 13738.9222, "volume": 12121.0}, {"date": "2022-04-05", "close": 12901.7964, "volume": 10308.0}, {"date": "2022-04-06", "close": 12184.4311, "volume": 13462.0}, {"date": "2022-04-07", "close": 12083.8323, "volume": 10686.0}, {"date": "2022-04-08", "close": 12428.7425, "volume": 14900.0}, {"date": "2022-04-11", "close": 12537.7245, "volume": 14575.0}, {"date": "2022-04-12", "close": 13092.2156, "volume": 20321.0}, {"date": "2022-04-13", "close": 13730.5389, "volume": 14844.0}, {"date": "2022-04-14", "close": 13608.3832, "volume": 11785.0}, {"date": "2022-04-18", "close": 13835.9281, "volume": 11145.0}, {"date": "2022-04-19", "close": 13735.3293, "volume": 12695.0}, {"date": "2022-04-20", "close": 13480.2395, "volume": 8151.0}, {"date": "2022-04-21", "close": 12847.9042, "volume": 11636.0}, {"date": "2022-04-22", "close": 12372.4551, "volume": 12492.0}, {"date": "2022-04-25", "close": 12604.7904, "volume": 11613.0}, {"date": "2022-04-26", "close": 11531.7365, "volume": 15019.0}, {"date": "2022-04-27", "close": 11017.9641, "volume": 23604.0}, {"date": "2022-04-28", "close": 11516.1677, "volume": 19423.0}, {"date": "2022-04-29", "close": 10983.2335, "volume": 11932.0}, {"date": "2022-05-02", "close": 11464.6707, "volume": 12392.0}, {"date": "2022-05-03", "close": 11459.8802, "volume": 11613.0}, {"date": "2022-05-04", "close": 12158.0838, "volume": 17830.0}, {"date": "2022-05-05", "close": 10359.2814, "volume": 31902.0}, {"date": "2022-05-06", "close": 9686.2275, "volume": 20392.0}, {"date": "2022-05-09", "close": 8394.012, "volume": 28697.0}, {"date": "2022-05-10", "close": 8603.5928, "volume": 19382.0}, {"date": "2022-05-11", "close": 7956.8862, "volume": 19244.0}, {"date": "2022-05-12", "close": 8438.3234, "volume": 24424.0}, {"date": "2022-05-13", "close": 9349.7006, "volume": 22143.0}, {"date": "2022-05-16", "close": 8823.9521, "volume": 16435.0}, {"date": "2022-05-17", "close": 8996.4072, "volume": 15845.0}, {"date": "2022-05-18", "close": 8603.5928, "volume": 17664.0}, {"date": "2022-05-19", "close": 8588.0239, "volume": 13577.0}, {"date": "2022-05-20", "close": 8184.4311, "volume": 23189.0}, {"date": "2022-05-23", "close": 8148.503, "volume": 16294.0}, {"date": "2022-05-24", "close": 7832.3353, "volume": 15322.0}, {"date": "2022-05-25", "close": 7821.5569, "volume": 13526.0}, {"date": "2022-05-26", "close": 8433.5329, "volume": 20546.0}, {"date": "2022-05-27", "close": 9093.4132, "volume": 14872.0}, {"date": "2022-05-31", "close": 9009.5808, "volume": 12342.0}, {"date": "2022-06-01", "close": 8847.9042, "volume": 10047.0}, {"date": "2022-06-02", "close": 9415.5689, "volume": 10755.0}, {"date": "2022-06-03", "close": 8944.9102, "volume": 9776.0}, {"date": "2022-06-06", "close": 9029.9401, "volume": 7993.0}, {"date": "2022-06-07", "close": 9421.5569, "volume": 9523.0}, {"date": "2022-06-08", "close": 9016.7665, "volume": 6887.0}, {"date": "2022-06-09", "close": 8748.503, "volume": 12412.0}, {"date": "2022-06-10", "close": 8524.5509, "volume": 13316.0}, {"date": "2022-06-13", "close": 7749.7006, "volume": 18699.0}, {"date": "2022-06-14", "close": 7694.6108, "volume": 12237.0}, {"date": "2022-06-15", "close": 7765.2695, "volume": 10809.0}, {"date": "2022-06-16", "close": 7026.3473, "volume": 22495.0}, {"date": "2022-06-17", "close": 7253.8922, "volume": 17784.0}, {"date": "2022-06-21", "close": 7497.006, "volume": 11396.0}, {"date": "2022-06-22", "close": 7407.1856, "volume": 8715.0}, {"date": "2022-06-23", "close": 7532.9341, "volume": 6741.0}, {"date": "2022-06-24", "close": 8550.8982, "volume": 28917.0}, {"date": "2022-06-27", "close": 8452.6946, "volume": 17186.0}, {"date": "2022-06-28", "close": 7973.6527, "volume": 13641.0}, {"date": "2022-06-29", "close": 7755.6886, "volume": 15116.0}, {"date": "2022-06-30", "close": 7598.8024, "volume": 13198.0}, {"date": "2022-07-01", "close": 7559.2814, "volume": 15671.0}, {"date": "2022-07-05", "close": 8106.5868, "volume": 14044.0}, {"date": "2022-07-06", "close": 7898.2036, "volume": 13405.0}, {"date": "2022-07-07", "close": 8368.8623, "volume": 17303.0}, {"date": "2022-07-08", "close": 8383.2335, "volume": 12611.0}, {"date": "2022-07-11", "close": 8046.7066, "volume": 10816.0}, {"date": "2022-07-12", "close": 8269.4611, "volume": 11190.0}, {"date": "2022-07-13", "close": 8570.0599, "volume": 10625.0}, {"date": "2022-07-14", "close": 8943.7126, "volume": 12962.0}, {"date": "2022-07-15", "close": 9025.1497, "volume": 14836.0}, {"date": "2022-07-18", "close": 8942.515, "volume": 14693.0}, {"date": "2022-07-19", "close": 9241.9162, "volume": 10888.0}, {"date": "2022-07-20", "close": 9601.1976, "volume": 12818.0}, {"date": "2022-07-21", "close": 9542.515, "volume": 15742.0}, {"date": "2022-07-22", "close": 9106.5868, "volume": 12393.0}, {"date": "2022-07-25", "close": 9221.5569, "volume": 9205.0}, {"date": "2022-07-26", "close": 9118.5629, "volume": 7139.0}, {"date": "2022-07-27", "close": 9706.5868, "volume": 13639.0}, {"date": "2022-07-28", "close": 9984.4311, "volume": 7634.0}, {"date": "2022-07-29", "close": 9976.0479, "volume": 9051.0}, {"date": "2022-08-01", "close": 9906.5868, "volume": 9628.0}, {"date": "2022-08-02", "close": 10019.1617, "volume": 6774.0}, {"date": "2022-08-03", "close": 10603.5928, "volume": 10036.0}, {"date": "2022-08-04", "close": 10586.8263, "volume": 9728.0}, {"date": "2022-08-05", "close": 10694.6108, "volume": 9577.0}, {"date": "2022-08-08", "close": 10562.8742, "volume": 11472.0}, {"date": "2022-08-09", "close": 9825.1497, "volume": 17145.0}, {"date": "2022-08-10", "close": 10458.6826, "volume": 12744.0}, {"date": "2022-08-11", "close": 10214.3713, "volume": 12472.0}, {"date": "2022-08-12", "close": 10796.4072, "volume": 13960.0}, {"date": "2022-08-15", "close": 10791.6168, "volume": 9788.0}, {"date": "2022-08-16", "close": 10609.5808, "volume": 9790.0}, {"date": "2022-08-17", "close": 10257.485, "volume": 20814.0}, {"date": "2022-08-18", "close": 13525.7485, "volume": 125183.0}, {"date": "2022-08-19", "close": 13158.0838, "volume": 37934.0}, {"date": "2022-08-22", "close": 12826.3473, "volume": 22563.0}, {"date": "2022-08-23", "close": 13413.1736, "volume": 31821.0}, {"date": "2022-08-24", "close": 13871.8563, "volume": 20550.0}, {"date": "2022-08-25", "close": 14469.4611, "volume": 29089.0}, {"date": "2022-08-26", "close": 14000.0, "volume": 21600.0}, {"date": "2022-08-29", "close": 13881.4371, "volume": 20131.0}, {"date": "2022-08-30", "close": 13767.6647, "volume": 19789.0}, {"date": "2022-08-31", "close": 13589.2216, "volume": 18149.0}, {"date": "2022-09-01", "close": 13277.8443, "volume": 22858.0}, {"date": "2022-09-02", "close": 13043.1138, "volume": 16073.0}, {"date": "2022-09-06", "close": 13063.473, "volume": 12925.0}, {"date": "2022-09-07", "close": 13390.4192, "volume": 21331.0}, {"date": "2022-09-08", "close": 13328.1437, "volume": 18086.0}, {"date": "2022-09-09", "close": 13677.8443, "volume": 18672.0}, {"date": "2022-09-12", "close": 13994.012, "volume": 13636.0}, {"date": "2022-09-13", "close": 13650.2994, "volume": 22753.0}, {"date": "2022-09-14", "close": 14173.6527, "volume": 17894.0}, {"date": "2022-09-15", "close": 14008.3832, "volume": 22877.0}, {"date": "2022-09-16", "close": 14402.3952, "volume": 25699.0}, {"date": "2022-09-19", "close": 14619.1617, "volume": 19795.0}, {"date": "2022-09-20", "close": 14294.6108, "volume": 11227.0}, {"date": "2022-09-21", "close": 14386.8263, "volume": 16735.0}, {"date": "2022-09-22", "close": 13153.2934, "volume": 41923.0}, {"date": "2022-09-23", "close": 13196.4072, "volume": 23077.0}, {"date": "2022-09-26", "close": 13152.0958, "volume": 17974.0}, {"date": "2022-09-27", "close": 13488.6227, "volume": 17808.0}, {"date": "2022-09-28", "close": 13330.5389, "volume": 21196.0}, {"date": "2022-09-29", "close": 12482.6347, "volume": 24290.0}, {"date": "2022-09-30", "close": 12378.4431, "volume": 19380.0}, {"date": "2022-10-03", "close": 12943.7126, "volume": 13603.0}, {"date": "2022-10-04", "close": 14098.2036, "volume": 27419.0}, {"date": "2022-10-05", "close": 13881.4371, "volume": 20723.0}, {"date": "2022-10-06", "close": 13780.8383, "volume": 18390.0}, {"date": "2022-10-07", "close": 13137.7245, "volume": 18856.0}, {"date": "2022-10-10", "close": 12887.4251, "volume": 11802.0}, {"date": "2022-10-11", "close": 12554.491, "volume": 19566.0}, {"date": "2022-10-12", "close": 12235.9281, "volume": 12685.0}, {"date": "2022-10-13", "close": 12499.4012, "volume": 19412.0}, {"date": "2022-10-14", "close": 11687.4251, "volume": 21395.0}, {"date": "2022-10-17", "close": 12237.1257, "volume": 15509.0}, {"date": "2022-10-18", "close": 12525.7485, "volume": 12548.0}, {"date": "2022-10-19", "close": 12431.1377, "volume": 9797.0}, {"date": "2022-10-20", "close": 12198.8024, "volume": 11313.0}, {"date": "2022-10-21", "close": 12667.0659, "volume": 16174.0}, {"date": "2022-10-24", "close": 12337.7245, "volume": 36717.0}, {"date": "2022-10-25", "close": 12589.2216, "volume": 28453.0}, {"date": "2022-10-26", "close": 12747.3054, "volume": 34057.0}, {"date": "2022-10-27", "close": 10426.3473, "volume": 132226.0}, {"date": "2022-10-28", "close": 10287.4251, "volume": 39235.0}, {"date": "2022-10-31", "close": 9431.1377, "volume": 39276.0}, {"date": "2022-11-01", "close": 9196.4072, "volume": 27824.0}, {"date": "2022-11-02", "close": 8507.7844, "volume": 31261.0}, {"date": "2022-11-03", "close": 8705.3892, "volume": 28872.0}, {"date": "2022-11-04", "close": 9013.1736, "volume": 23617.0}, {"date": "2022-11-07", "close": 9002.3952, "volume": 18970.0}, {"date": "2022-11-08", "close": 9550.8982, "volume": 24984.0}, {"date": "2022-11-09", "close": 9355.6886, "volume": 23143.0}, {"date": "2022-11-10", "close": 10582.0359, "volume": 29347.0}, {"date": "2022-11-11", "close": 10994.012, "volume": 28097.0}, {"date": "2022-11-14", "close": 10681.4371, "volume": 18061.0}, {"date": "2022-11-15", "close": 11234.7305, "volume": 19715.0}, {"date": "2022-11-16", "close": 10546.1078, "volume": 49210.0}, {"date": "2022-11-17", "close": 10865.8683, "volume": 52931.0}, {"date": "2022-11-18", "close": 10902.994, "volume": 12425.0}, {"date": "2022-11-21", "close": 10560.479, "volume": 13591.0}, {"date": "2022-11-22", "close": 10879.0419, "volume": 15175.0}, {"date": "2022-11-23", "close": 11010.7784, "volume": 11188.0}, {"date": "2022-11-25", "close": 10782.0359, "volume": 5485.0}, {"date": "2022-11-28", "close": 10055.0898, "volume": 22359.0}, {"date": "2022-11-29", "close": 9961.6766, "volume": 16832.0}, {"date": "2022-11-30", "close": 10888.6228, "volume": 81333.0}, {"date": "2022-12-01", "close": 10318.5629, "volume": 23615.0}, {"date": "2022-12-02", "close": 10094.6108, "volume": 20038.0}, {"date": "2022-12-05", "close": 9885.0299, "volume": 17964.0}, {"date": "2022-12-06", "close": 9673.0539, "volume": 13610.0}, {"date": "2022-12-07", "close": 9744.9102, "volume": 14626.0}, {"date": "2022-12-08", "close": 10232.3353, "volume": 23597.0}, {"date": "2022-12-09", "close": 9900.5988, "volume": 11407.0}, {"date": "2022-12-12", "close": 9967.6647, "volume": 13682.0}, {"date": "2022-12-13", "close": 9995.2096, "volume": 14148.0}, {"date": "2022-12-14", "close": 9726.9461, "volume": 13412.0}, {"date": "2022-12-15", "close": 9417.9641, "volume": 23782.0}, {"date": "2022-12-16", "close": 9228.7425, "volume": 25655.0}, {"date": "2022-12-19", "close": 9047.9042, "volume": 24826.0}, {"date": "2022-12-20", "close": 9045.509, "volume": 26019.0}, {"date": "2022-12-21", "close": 9262.2754, "volume": 23712.0}, {"date": "2022-12-22", "close": 8801.1976, "volume": 29009.0}, {"date": "2022-12-23", "close": 8655.0898, "volume": 10278.0}, {"date": "2022-12-27", "close": 8360.479, "volume": 13422.0}, {"date": "2022-12-28", "close": 8068.2635, "volume": 11289.0}, {"date": "2022-12-29", "close": 8292.2156, "volume": 13004.0}, {"date": "2022-12-30", "close": 8268.2635, "volume": 9019.0}, {"date": "2023-01-03", "close": 8050.2994, "volume": 24060.0}, {"date": "2023-01-04", "close": 8400.0, "volume": 22762.0}, {"date": "2023-01-05", "close": 8255.0898, "volume": 20151.0}, {"date": "2023-01-06", "close": 8451.497, "volume": 18303.0}, {"date": "2023-01-09", "close": 8716.1677, "volume": 29853.0}, {"date": "2023-01-10", "close": 8889.8204, "volume": 13257.0}, {"date": "2023-01-11", "close": 9219.1617, "volume": 18413.0}, {"date": "2023-01-12", "close": 9416.7665, "volume": 18026.0}, {"date": "2023-01-13", "close": 9565.2695, "volume": 14344.0}, {"date": "2023-01-17", "close": 9691.018, "volume": 14032.0}, {"date": "2023-01-18", "close": 9714.9701, "volume": 16868.0}, {"date": "2023-01-19", "close": 9138.9222, "volume": 22045.0}, {"date": "2023-01-20", "close": 9571.2575, "volume": 16994.0}, {"date": "2023-01-23", "close": 10265.8683, "volume": 18991.0}, {"date": "2023-01-24", "close": 9773.6527, "volume": 33639.0}, {"date": "2023-01-25", "close": 9815.5689, "volume": 24994.0}, {"date": "2023-01-26", "close": 9232.3353, "volume": 47562.0}, {"date": "2023-01-27", "close": 9451.497, "volume": 32093.0}, {"date": "2023-01-30", "close": 8833.5329, "volume": 18864.0}, {"date": "2023-01-31", "close": 9222.7545, "volume": 17882.0}, {"date": "2023-02-01", "close": 10049.1018, "volume": 30225.0}, {"date": "2023-02-02", "close": 10364.0719, "volume": 29097.0}, {"date": "2023-02-03", "close": 9782.0359, "volume": 15897.0}, {"date": "2023-02-06", "close": 9501.7964, "volume": 12108.0}, {"date": "2023-02-07", "close": 9932.9341, "volume": 16630.0}, {"date": "2023-02-08", "close": 9649.1018, "volume": 13604.0}, {"date": "2023-02-09", "close": 9807.1856, "volume": 11862.0}, {"date": "2023-02-10", "close": 9458.6826, "volume": 20236.0}, {"date": "2023-02-13", "close": 9554.491, "volume": 7302.0}, {"date": "2023-02-14", "close": 9691.018, "volume": 11438.0}, {"date": "2023-02-15", "close": 9936.5269, "volume": 13909.0}, {"date": "2023-02-16", "close": 9675.4491, "volume": 10274.0}, {"date": "2023-02-17", "close": 9297.006, "volume": 15075.0}, {"date": "2023-02-21", "close": 8625.1497, "volume": 15479.0}, {"date": "2023-02-22", "close": 8687.4251, "volume": 11216.0}, {"date": "2023-02-23", "close": 8910.1796, "volume": 15621.0}, {"date": "2023-02-24", "close": 8579.6407, "volume": 12295.0}, {"date": "2023-02-27", "close": 8682.6347, "volume": 10280.0}, {"date": "2023-02-28", "close": 8859.8802, "volume": 14283.0}, {"date": "2023-03-01", "close": 8958.0838, "volume": 14915.0}, {"date": "2023-03-02", "close": 8332.9341, "volume": 70742.0}, {"date": "2023-03-03", "close": 8761.6766, "volume": 26002.0}, {"date": "2023-03-06", "close": 8535.3293, "volume": 22195.0}, {"date": "2023-03-07", "close": 8396.4072, "volume": 16968.0}, {"date": "2023-03-08", "close": 8401.1976, "volume": 17892.0}, {"date": "2023-03-09", "close": 8075.4491, "volume": 17704.0}, {"date": "2023-03-10", "close": 7487.4251, "volume": 29815.0}, {"date": "2023-03-13", "close": 7605.988, "volume": 20967.0}, {"date": "2023-03-14", "close": 7794.012, "volume": 21432.0}, {"date": "2023-03-15", "close": 7497.006, "volume": 19271.0}, {"date": "2023-03-16", "close": 7558.0838, "volume": 19185.0}, {"date": "2023-03-17", "close": 7425.1497, "volume": 25298.0}, {"date": "2023-03-20", "close": 7458.6826, "volume": 10637.0}, {"date": "2023-03-21", "close": 7640.7186, "volume": 13450.0}, {"date": "2023-03-22", "close": 7328.1437, "volume": 13913.0}, {"date": "2023-03-23", "close": 7538.9222, "volume": 11963.0}, {"date": "2023-03-24", "close": 7341.3174, "volume": 14542.0}, {"date": "2023-03-27", "close": 7377.2455, "volume": 11402.0}, {"date": "2023-03-28", "close": 7268.2635, "volume": 22819.0}, {"date": "2023-03-29", "close": 7658.6826, "volume": 16548.0}, {"date": "2023-03-30", "close": 7611.976, "volume": 17798.0}, {"date": "2023-03-31", "close": 7778.4431, "volume": 14534.0}, {"date": "2023-04-03", "close": 7467.0659, "volume": 16314.0}, {"date": "2023-04-04", "close": 7125.7485, "volume": 16449.0}, {"date": "2023-04-05", "close": 6917.3653, "volume": 28898.0}, {"date": "2023-04-06", "close": 6879.0419, "volume": 20150.0}, {"date": "2023-04-10", "close": 6979.6407, "volume": 19341.0}, {"date": "2023-04-11", "close": 7031.1377, "volume": 14927.0}, {"date": "2023-04-12", "close": 6722.1557, "volume": 17069.0}, {"date": "2023-04-13", "close": 6808.3832, "volume": 13251.0}, {"date": "2023-04-14", "close": 6734.1317, "volume": 15078.0}, {"date": "2023-04-17", "close": 6808.3832, "volume": 28098.0}, {"date": "2023-04-18", "close": 6907.7844, "volume": 20232.0}, {"date": "2023-04-19", "close": 6844.3114, "volume": 11273.0}, {"date": "2023-04-20", "close": 6994.012, "volume": 17919.0}, {"date": "2023-04-21", "close": 7111.3772, "volume": 17594.0}, {"date": "2023-04-24", "close": 7150.8982, "volume": 14951.0}, {"date": "2023-04-25", "close": 6744.9102, "volume": 18095.0}, {"date": "2023-04-26", "close": 6874.2515, "volume": 21100.0}, {"date": "2023-04-27", "close": 5508.982, "volume": 132452.0}, {"date": "2023-04-28", "close": 5574.8503, "volume": 42190.0}, {"date": "2023-05-01", "close": 5588.024, "volume": 29985.0}, {"date": "2023-05-02", "close": 5468.2635, "volume": 22480.0}, {"date": "2023-05-03", "close": 5180.8383, "volume": 38389.0}, {"date": "2023-05-04", "close": 4820.3593, "volume": 48029.0}, {"date": "2023-05-05", "close": 4906.5868, "volume": 42828.0}, {"date": "2023-05-08", "close": 4946.1078, "volume": 28356.0}, {"date": "2023-05-09", "close": 4893.4132, "volume": 45795.0}, {"date": "2023-05-10", "close": 4887.4251, "volume": 27729.0}, {"date": "2023-05-11", "close": 4728.1437, "volume": 21137.0}, {"date": "2023-05-12", "close": 4801.1976, "volume": 21248.0}, {"date": "2023-05-15", "close": 5023.9521, "volume": 33715.0}, {"date": "2023-05-16", "close": 4792.8144, "volume": 21070.0}, {"date": "2023-05-17", "close": 5032.3353, "volume": 22561.0}, {"date": "2023-05-18", "close": 5171.2575, "volume": 18353.0}, {"date": "2023-05-19", "close": 5273.0539, "volume": 25904.0}, {"date": "2023-05-22", "close": 5547.3054, "volume": 26701.0}, {"date": "2023-05-23", "close": 5984.4311, "volume": 52663.0}, {"date": "2023-05-24", "close": 5885.0299, "volume": 29748.0}, {"date": "2023-05-25", "close": 5741.3174, "volume": 22056.0}, {"date": "2023-05-26", "close": 6131.7365, "volume": 25474.0}, {"date": "2023-05-30", "close": 5967.6647, "volume": 24817.0}, {"date": "2023-05-31", "close": 5753.2934, "volume": 29912.0}, {"date": "2023-06-01", "close": 5850.2994, "volume": 18482.0}, {"date": "2023-06-02", "close": 5875.4491, "volume": 19679.0}, {"date": "2023-06-05", "close": 5856.2874, "volume": 15457.0}, {"date": "2023-06-06", "close": 5925.7485, "volume": 19325.0}, {"date": "2023-06-07", "close": 6177.2455, "volume": 31632.0}, {"date": "2023-06-08", "close": 6410.7784, "volume": 24868.0}, {"date": "2023-06-09", "close": 6362.8742, "volume": 18128.0}, {"date": "2023-06-12", "close": 6578.4431, "volume": 18417.0}, {"date": "2023-06-13", "close": 6955.6886, "volume": 34978.0}, {"date": "2023-06-14", "close": 6765.2695, "volume": 17460.0}, {"date": "2023-06-15", "close": 6578.4431, "volume": 22634.0}, {"date": "2023-06-16", "close": 6355.6886, "volume": 32873.0}, {"date": "2023-06-20", "close": 6174.8503, "volume": 23142.0}, {"date": "2023-06-21", "close": 6049.1018, "volume": 15871.0}, {"date": "2023-06-22", "close": 6225.1497, "volume": 18240.0}, {"date": "2023-06-23", "close": 5922.1557, "volume": 18928.0}, {"date": "2023-06-26", "close": 6083.8323, "volume": 30568.0}, {"date": "2023-06-27", "close": 6732.9341, "volume": 29014.0}, {"date": "2023-06-28", "close": 6494.6108, "volume": 17001.0}, {"date": "2023-06-29", "close": 6607.1856, "volume": 13009.0}, {"date": "2023-06-30", "close": 6657.485, "volume": 12825.0}, {"date": "2023-07-03", "close": 6795.2096, "volume": 7089.0}, {"date": "2023-07-05", "close": 7543.7126, "volume": 152396.0}, {"date": "2023-07-06", "close": 7056.2874, "volume": 41988.0}, {"date": "2023-07-07", "close": 7621.5569, "volume": 41229.0}, {"date": "2023-07-10", "close": 7738.9222, "volume": 18068.0}, {"date": "2023-07-11", "close": 7746.1078, "volume": 26252.0}, {"date": "2023-07-12", "close": 7815.5689, "volume": 18641.0}, {"date": "2023-07-13", "close": 8056.2874, "volume": 21962.0}, {"date": "2023-07-14", "close": 7720.9581, "volume": 18100.0}, {"date": "2023-07-17", "close": 7995.2096, "volume": 18302.0}, {"date": "2023-07-18", "close": 8088.6228, "volume": 15146.0}, {"date": "2023-07-19", "close": 8136.5269, "volume": 21260.0}, {"date": "2023-07-20", "close": 7597.6048, "volume": 24512.0}, {"date": "2023-07-21", "close": 7564.0719, "volume": 12373.0}, {"date": "2023-07-24", "close": 7476.6467, "volume": 8136.0}, {"date": "2023-07-25", "close": 7458.6826, "volume": 14526.0}, {"date": "2023-07-26", "close": 7555.6886, "volume": 11458.0}, {"date": "2023-07-27", "close": 7426.3473, "volume": 16015.0}, {"date": "2023-07-28", "close": 7681.4371, "volume": 11863.0}, {"date": "2023-07-31", "close": 7892.2156, "volume": 11823.0}, {"date": "2023-08-01", "close": 7574.8503, "volume": 13215.0}, {"date": "2023-08-02", "close": 7255.0898, "volume": 21643.0}, {"date": "2023-08-03", "close": 7064.6707, "volume": 19747.0}, {"date": "2023-08-04", "close": 7143.7126, "volume": 15300.0}, {"date": "2023-08-07", "close": 7059.8802, "volume": 12798.0}, {"date": "2023-08-08", "close": 6901.7964, "volume": 13914.0}, {"date": "2023-08-09", "close": 6772.4551, "volume": 11027.0}, {"date": "2023-08-10", "close": 6522.1557, "volume": 22611.0}, {"date": "2023-08-11", "close": 6518.5629, "volume": 20078.0}, {"date": "2023-08-14", "close": 6729.3413, "volume": 14986.0}, {"date": "2023-08-15", "close": 6518.5629, "volume": 14856.0}, {"date": "2023-08-16", "close": 6367.6647, "volume": 30491.0}, {"date": "2023-08-17", "close": 5281.4371, "volume": 133264.0}, {"date": "2023-08-18", "close": 5105.3892, "volume": 41045.0}, {"date": "2023-08-21", "close": 5326.9461, "volume": 26514.0}, {"date": "2023-08-22", "close": 5391.6168, "volume": 23570.0}, {"date": "2023-08-23", "close": 5743.7126, "volume": 22981.0}, {"date": "2023-08-24", "close": 5346.1078, "volume": 26648.0}, {"date": "2023-08-25", "close": 5423.9521, "volume": 22721.0}, {"date": "2023-08-28", "close": 5596.4072, "volume": 15144.0}, {"date": "2023-08-29", "close": 5814.3713, "volume": 17655.0}, {"date": "2023-08-30", "close": 5700.5988, "volume": 20713.0}, {"date": "2023-08-31", "close": 5726.9461, "volume": 19953.0}, {"date": "2023-09-01", "close": 5500.5988, "volume": 17325.0}, {"date": "2023-09-05", "close": 5443.1138, "volume": 14047.0}, {"date": "2023-09-06", "close": 5214.3713, "volume": 16631.0}, {"date": "2023-09-07", "close": 5158.0838, "volume": 27375.0}, {"date": "2023-09-08", "close": 5028.7425, "volume": 15953.0}, {"date": "2023-09-11", "close": 5075.4491, "volume": 20368.0}, {"date": "2023-09-12", "close": 5293.4132, "volume": 25640.0}, {"date": "2023-09-13", "close": 5294.6108, "volume": 21584.0}, {"date": "2023-09-14", "close": 5320.9581, "volume": 17351.0}, {"date": "2023-09-15", "close": 5229.9401, "volume": 25321.0}, {"date": "2023-09-18", "close": 4883.8323, "volume": 17831.0}, {"date": "2023-09-19", "close": 4906.5868, "volume": 15571.0}, {"date": "2023-09-20", "close": 4735.3293, "volume": 18632.0}, {"date": "2023-09-21", "close": 4302.994, "volume": 52043.0}, {"date": "2023-09-22", "close": 4565.2695, "volume": 42086.0}, {"date": "2023-09-25", "close": 4868.2635, "volume": 30267.0}, {"date": "2023-09-26", "close": 4675.4491, "volume": 27240.0}, {"date": "2023-09-27", "close": 4497.006, "volume": 19322.0}, {"date": "2023-09-28", "close": 4523.3533, "volume": 17651.0}, {"date": "2023-09-29", "close": 4562.8742, "volume": 20203.0}, {"date": "2023-10-02", "close": 4548.503, "volume": 13261.0}, {"date": "2023-10-03", "close": 4050.2994, "volume": 34882.0}, {"date": "2023-10-04", "close": 4164.0719, "volume": 27970.0}, {"date": "2023-10-05", "close": 3928.1437, "volume": 24494.0}, {"date": "2023-10-06", "close": 3970.0599, "volume": 55303.0}, {"date": "2023-10-09", "close": 3752.0958, "volume": 34133.0}, {"date": "2023-10-10", "close": 3982.0359, "volume": 53019.0}, {"date": "2023-10-11", "close": 4035.9281, "volume": 31852.0}, {"date": "2023-10-12", "close": 3985.6287, "volume": 23522.0}, {"date": "2023-10-13", "close": 3895.8084, "volume": 18321.0}, {"date": "2023-10-16", "close": 4162.8743, "volume": 31292.0}, {"date": "2023-10-17", "close": 4261.0778, "volume": 26423.0}, {"date": "2023-10-18", "close": 4105.3892, "volume": 21874.0}, {"date": "2023-10-19", "close": 4071.8563, "volume": 32504.0}, {"date": "2023-10-20", "close": 3817.9641, "volume": 28605.0}, {"date": "2023-10-23", "close": 3735.3293, "volume": 24284.0}, {"date": "2023-10-24", "close": 3832.3353, "volume": 23587.0}, {"date": "2023-10-25", "close": 3662.2754, "volume": 27210.0}, {"date": "2023-10-26", "close": 3669.4611, "volume": 24217.0}, {"date": "2023-10-27", "close": 3437.1257, "volume": 34768.0}, {"date": "2023-10-30", "close": 3319.7605, "volume": 61781.0}, {"date": "2023-10-31", "close": 4052.6946, "volume": 113328.0}, {"date": "2023-11-01", "close": 3968.8623, "volume": 52683.0}, {"date": "2023-11-02", "close": 4113.7725, "volume": 29335.0}, {"date": "2023-11-03", "close": 4170.0599, "volume": 25607.0}, {"date": "2023-11-06", "close": 4020.3593, "volume": 25307.0}, {"date": "2023-11-07", "close": 4031.1377, "volume": 11797.0}, {"date": "2023-11-08", "close": 4122.1557, "volume": 18048.0}, {"date": "2023-11-09", "close": 3778.4431, "volume": 23191.0}, {"date": "2023-11-10", "close": 3877.8443, "volume": 18994.0}, {"date": "2023-11-13", "close": 3865.8683, "volume": 11912.0}, {"date": "2023-11-14", "close": 3907.7844, "volume": 71313.0}, {"date": "2023-11-15", "close": 4353.2934, "volume": 47962.0}, {"date": "2023-11-16", "close": 4176.0479, "volume": 31170.0}, {"date": "2023-11-17", "close": 4396.4072, "volume": 32010.0}, {"date": "2023-11-20", "close": 4409.5808, "volume": 19644.0}, {"date": "2023-11-21", "close": 4023.9521, "volume": 28526.0}, {"date": "2023-11-22", "close": 4016.7665, "volume": 22390.0}, {"date": "2023-11-24", "close": 4110.1796, "volume": 7267.0}, {"date": "2023-11-27", "close": 4025.1497, "volume": 17266.0}, {"date": "2023-11-28", "close": 4192.8144, "volume": 27268.0}, {"date": "2023-11-29", "close": 4341.3174, "volume": 25938.0}, {"date": "2023-11-30", "close": 4414.3713, "volume": 88154.0}, {"date": "2023-12-01", "close": 4752.0958, "volume": 40602.0}, {"date": "2023-12-04", "close": 4844.3114, "volume": 42729.0}, {"date": "2023-12-05", "close": 4611.976, "volume": 23496.0}, {"date": "2023-12-06", "close": 4580.8383, "volume": 28732.0}, {"date": "2023-12-07", "close": 4777.2455, "volume": 27992.0}, {"date": "2023-12-08", "close": 4752.0958, "volume": 22941.0}, {"date": "2023-12-11", "close": 4735.3293, "volume": 24176.0}, {"date": "2023-12-12", "close": 4501.7964, "volume": 23346.0}, {"date": "2023-12-13", "close": 4829.9401, "volume": 57306.0}, {"date": "2023-12-14", "close": 5299.4012, "volume": 49559.0}, {"date": "2023-12-15", "close": 5188.024, "volume": 51476.0}, {"date": "2023-12-18", "close": 5189.2216, "volume": 19160.0}, {"date": "2023-12-19", "close": 5376.0479, "volume": 16851.0}, {"date": "2023-12-20", "close": 5019.1617, "volume": 22745.0}, {"date": "2023-12-21", "close": 5374.8503, "volume": 20237.0}, {"date": "2023-12-22", "close": 5320.9581, "volume": 13493.0}, {"date": "2023-12-26", "close": 5609.5808, "volume": 16736.0}, {"date": "2023-12-27", "close": 5570.0599, "volume": 20886.0}, {"date": "2023-12-28", "close": 5445.509, "volume": 19425.0}, {"date": "2023-12-29", "close": 5210.7784, "volume": 20190.0}, {"date": "2024-01-02", "close": 5178.4431, "volume": 26283.0}, {"date": "2024-01-03", "close": 4857.485, "volume": 27375.0}, {"date": "2024-01-04", "close": 4740.1198, "volume": 57361.0}, {"date": "2024-01-05", "close": 4888.6228, "volume": 45707.0}, {"date": "2024-01-08", "close": 4995.2096, "volume": 27307.0}, {"date": "2024-01-09", "close": 4794.012, "volume": 30357.0}, {"date": "2024-01-10", "close": 4334.1317, "volume": 50661.0}, {"date": "2024-01-11", "close": 4134.1317, "volume": 33023.0}, {"date": "2024-01-12", "close": 4055.0898, "volume": 25598.0}, {"date": "2024-01-16", "close": 3919.7605, "volume": 37221.0}, {"date": "2024-01-17", "close": 3771.2575, "volume": 54010.0}, {"date": "2024-01-18", "close": 3820.3593, "volume": 41255.0}, {"date": "2024-01-19", "close": 3879.0419, "volume": 29725.0}, {"date": "2024-01-22", "close": 4152.0958, "volume": 39589.0}, {"date": "2024-01-23", "close": 4382.0359, "volume": 44693.0}, {"date": "2024-01-24", "close": 4301.7964, "volume": 30749.0}, {"date": "2024-01-25", "close": 4099.4012, "volume": 38213.0}, {"date": "2024-01-26", "close": 4082.6347, "volume": 24610.0}, {"date": "2024-01-29", "close": 4229.9401, "volume": 18075.0}, {"date": "2024-01-30", "close": 4065.8683, "volume": 30451.0}, {"date": "2024-01-31", "close": 3898.2036, "volume": 48172.0}, {"date": "2024-02-01", "close": 3367.6647, "volume": 131716.0}, {"date": "2024-02-02", "close": 3174.8503, "volume": 145644.0}, {"date": "2024-02-05", "close": 3027.5449, "volume": 54630.0}, {"date": "2024-02-06", "close": 3197.6048, "volume": 53365.0}, {"date": "2024-02-07", "close": 3179.6407, "volume": 32257.0}, {"date": "2024-02-08", "close": 3398.8024, "volume": 47284.0}, {"date": "2024-02-09", "close": 3475.4491, "volume": 34621.0}, {"date": "2024-02-12", "close": 3564.0719, "volume": 29970.0}, {"date": "2024-02-13", "close": 3328.1437, "volume": 57446.0}, {"date": "2024-02-14", "close": 3420.3593, "volume": 37280.0}, {"date": "2024-02-15", "close": 3355.6886, "volume": 30898.0}, {"date": "2024-02-16", "close": 3220.3593, "volume": 32307.0}, {"date": "2024-02-20", "close": 3029.9401, "volume": 48822.0}, {"date": "2024-02-21", "close": 3047.9042, "volume": 29075.0}, {"date": "2024-02-22", "close": 3027.5449, "volume": 26384.0}, {"date": "2024-02-23", "close": 2846.7066, "volume": 42114.0}, {"date": "2024-02-26", "close": 3062.2754, "volume": 43647.0}, {"date": "2024-02-27", "close": 3110.1796, "volume": 29764.0}, {"date": "2024-02-28", "close": 3059.8802, "volume": 21362.0}, {"date": "2024-02-29", "close": 3116.1677, "volume": 39721.0}, {"date": "2024-03-01", "close": 3404.7904, "volume": 67377.0}, {"date": "2024-03-04", "close": 3288.6228, "volume": 35047.0}, {"date": "2024-03-05", "close": 3168.8623, "volume": 30887.0}, {"date": "2024-03-06", "close": 3318.5629, "volume": 36476.0}, {"date": "2024-03-07", "close": 3476.6467, "volume": 44178.0}, {"date": "2024-03-08", "close": 3350.8982, "volume": 41698.0}, {"date": "2024-03-11", "close": 3361.6766, "volume": 26397.0}, {"date": "2024-03-12", "close": 3468.2635, "volume": 33660.0}, {"date": "2024-03-13", "close": 3301.7964, "volume": 25846.0}, {"date": "2024-03-14", "close": 3117.3653, "volume": 45055.0}, {"date": "2024-03-15", "close": 3123.3533, "volume": 39690.0}, {"date": "2024-03-18", "close": 3000.0, "volume": 35099.0}, {"date": "2024-03-19", "close": 2972.4551, "volume": 39934.0}, {"date": "2024-03-20", "close": 3262.2754, "volume": 39869.0}, {"date": "2024-03-21", "close": 3350.8982, "volume": 60936.0}, {"date": "2024-03-22", "close": 3269.4611, "volume": 24607.0}, {"date": "2024-03-25", "close": 3288.6228, "volume": 15932.0}, {"date": "2024-03-26", "close": 3225.1497, "volume": 20602.0}, {"date": "2024-03-27", "close": 3422.7545, "volume": 27785.0}, {"date": "2024-03-28", "close": 3532.9341, "volume": 28551.0}, {"date": "2024-04-01", "close": 3580.8383, "volume": 25909.0}, {"date": "2024-04-02", "close": 3323.3533, "volume": 31990.0}, {"date": "2024-04-03", "close": 3235.9281, "volume": 35703.0}, {"date": "2024-04-04", "close": 3241.9162, "volume": 29269.0}, {"date": "2024-04-05", "close": 3150.8982, "volume": 25033.0}, {"date": "2024-04-08", "close": 3214.3713, "volume": 21410.0}, {"date": "2024-04-09", "close": 3461.0778, "volume": 38154.0}, {"date": "2024-04-10", "close": 3281.4371, "volume": 29217.0}, {"date": "2024-04-11", "close": 3336.5269, "volume": 24940.0}, {"date": "2024-04-12", "close": 3143.7126, "volume": 35539.0}, {"date": "2024-04-15", "close": 3059.8802, "volume": 30272.0}, {"date": "2024-04-16", "close": 3046.7066, "volume": 47915.0}, {"date": "2024-04-17", "close": 3022.7545, "volume": 30901.0}, {"date": "2024-04-18", "close": 2840.7186, "volume": 40003.0}, {"date": "2024-04-19", "close": 2656.2874, "volume": 49725.0}, {"date": "2024-04-22", "close": 2867.0659, "volume": 121572.0}, {"date": "2024-04-23", "close": 2702.994, "volume": 58560.0}, {"date": "2024-04-24", "close": 2931.7365, "volume": 43933.0}, {"date": "2024-04-25", "close": 2978.4431, "volume": 27424.0}, {"date": "2024-04-26", "close": 3143.7126, "volume": 33382.0}, {"date": "2024-04-29", "close": 3335.3293, "volume": 39398.0}, {"date": "2024-04-30", "close": 3237.1257, "volume": 41228.0}, {"date": "2024-05-01", "close": 3126.9461, "volume": 37301.0}, {"date": "2024-05-02", "close": 2821.5569, "volume": 153452.0}, {"date": "2024-05-03", "close": 3033.5329, "volume": 49497.0}, {"date": "2024-05-06", "close": 3106.5868, "volume": 32399.0}, {"date": "2024-05-07", "close": 2904.1916, "volume": 26898.0}, {"date": "2024-05-08", "close": 2918.5629, "volume": 22451.0}, {"date": "2024-05-09", "close": 3007.1856, "volume": 18183.0}, {"date": "2024-05-10", "close": 2888.6228, "volume": 20857.0}, {"date": "2024-05-13", "close": 2839.521, "volume": 37771.0}, {"date": "2024-05-14", "close": 2974.8503, "volume": 49052.0}, {"date": "2024-05-15", "close": 3028.7425, "volume": 23323.0}, {"date": "2024-05-16", "close": 3015.5689, "volume": 18511.0}, {"date": "2024-05-17", "close": 3057.485, "volume": 16929.0}, {"date": "2024-05-20", "close": 3142.515, "volume": 23951.0}, {"date": "2024-05-21", "close": 3207.1856, "volume": 18960.0}, {"date": "2024-05-22", "close": 3326.9461, "volume": 26352.0}, {"date": "2024-05-23", "close": 2985.6287, "volume": 34609.0}, {"date": "2024-05-24", "close": 3146.1078, "volume": 23703.0}, {"date": "2024-05-28", "close": 3226.3473, "volume": 22265.0}, {"date": "2024-05-29", "close": 3075.4491, "volume": 20510.0}, {"date": "2024-05-30", "close": 3107.7844, "volume": 17621.0}, {"date": "2024-05-31", "close": 3077.8443, "volume": 23295.0}, {"date": "2024-06-03", "close": 3211.976, "volume": 21407.0}, {"date": "2024-06-04", "close": 3253.8922, "volume": 26724.0}, {"date": "2024-06-05", "close": 3522.1557, "volume": 33586.0}, {"date": "2024-06-06", "close": 3379.6407, "volume": 23879.0}, {"date": "2024-06-07", "close": 3273.0539, "volume": 20790.0}, {"date": "2024-06-10", "close": 3372.4551, "volume": 17437.0}, {"date": "2024-06-11", "close": 3413.1737, "volume": 15518.0}, {"date": "2024-06-12", "close": 3526.9461, "volume": 40652.0}, {"date": "2024-06-13", "close": 3432.3353, "volume": 20291.0}, {"date": "2024-06-14", "close": 3251.497, "volume": 20073.0}, {"date": "2024-06-17", "close": 3243.1138, "volume": 19664.0}, {"date": "2024-06-18", "close": 3113.7725, "volume": 20548.0}, {"date": "2024-06-20", "close": 2845.509, "volume": 59943.0}, {"date": "2024-06-21", "close": 2825.1497, "volume": 43181.0}, {"date": "2024-06-24", "close": 2748.503, "volume": 22956.0}, {"date": "2024-06-25", "close": 2644.3114, "volume": 43270.0}, {"date": "2024-06-26", "close": 2750.8982, "volume": 23662.0}, {"date": "2024-06-27", "close": 2782.0359, "volume": 20201.0}, {"date": "2024-06-28", "close": 2725.7485, "volume": 23881.0}, {"date": "2024-07-01", "close": 2699.4012, "volume": 16631.0}, {"date": "2024-07-02", "close": 2853.8922, "volume": 29987.0}, {"date": "2024-07-03", "close": 2831.1377, "volume": 13217.0}, {"date": "2024-07-05", "close": 2846.7066, "volume": 18338.0}, {"date": "2024-07-08", "close": 2928.1437, "volume": 25837.0}, {"date": "2024-07-09", "close": 2760.479, "volume": 30764.0}, {"date": "2024-07-10", "close": 2894.6108, "volume": 23898.0}, {"date": "2024-07-11", "close": 2967.6647, "volume": 32145.0}, {"date": "2024-07-12", "close": 2966.4671, "volume": 20064.0}, {"date": "2024-07-15", "close": 2924.5509, "volume": 16057.0}, {"date": "2024-07-16", "close": 2992.8144, "volume": 13511.0}, {"date": "2024-07-17", "close": 2829.9401, "volume": 35323.0}, {"date": "2024-07-18", "close": 2705.3892, "volume": 27921.0}, {"date": "2024-07-19", "close": 2511.3772, "volume": 49304.0}, {"date": "2024-07-22", "close": 2600.0, "volume": 37106.0}, {"date": "2024-07-23", "close": 2508.982, "volume": 28025.0}, {"date": "2024-07-24", "close": 2265.8683, "volume": 47110.0}, {"date": "2024-07-25", "close": 2196.4072, "volume": 42989.0}, {"date": "2024-07-26", "close": 2302.994, "volume": 30287.0}, {"date": "2024-07-29", "close": 2273.0539, "volume": 30065.0}, {"date": "2024-07-30", "close": 2130.5389, "volume": 37336.0}, {"date": "2024-07-31", "close": 2257.485, "volume": 40822.0}, {"date": "2024-08-01", "close": 1967.6647, "volume": 62430.0}, {"date": "2024-08-02", "close": 1828.7425, "volume": 70304.0}, {"date": "2024-08-05", "close": 1833.5329, "volume": 52479.0}, {"date": "2024-08-06", "close": 1716.1677, "volume": 50795.0}, {"date": "2024-08-07", "close": 1518.5629, "volume": 90133.0}, {"date": "2024-08-08", "close": 1692.2156, "volume": 76150.0}, {"date": "2024-08-09", "close": 1514.9701, "volume": 48287.0}, {"date": "2024-08-12", "close": 1433.5329, "volume": 55012.0}, {"date": "2024-08-13", "close": 1508.982, "volume": 63218.0}, {"date": "2024-08-14", "close": 1383.2335, "volume": 67921.0}, {"date": "2024-08-15", "close": 1584.4311, "volume": 75393.0}, {"date": "2024-08-16", "close": 1458.6826, "volume": 70965.0}, {"date": "2024-08-19", "close": 1513.7725, "volume": 88612.0}, {"date": "2024-08-20", "close": 1577.2455, "volume": 66109.0}, {"date": "2024-08-21", "close": 1617.9641, "volume": 74817.0}, {"date": "2024-08-22", "close": 1536.5269, "volume": 170287.0}, {"date": "2024-08-23", "close": 1655.0898, "volume": 89411.0}, {"date": "2024-08-26", "close": 1597.6048, "volume": 55505.0}, {"date": "2024-08-27", "close": 1467.0659, "volume": 57618.0}, {"date": "2024-08-28", "close": 1238.3234, "volume": 90443.0}, {"date": "2024-08-29", "close": 1273.0539, "volume": 79063.0}, {"date": "2024-08-30", "close": 1167.6647, "volume": 112135.0}, {"date": "2024-09-03", "close": 1091.018, "volume": 119485.0}, {"date": "2024-09-04", "close": 1137.7246, "volume": 71508.0}, {"date": "2024-09-05", "close": 1053.8922, "volume": 77017.0}, {"date": "2024-09-06", "close": 985.6287, "volume": 85856.0}, {"date": "2024-09-09", "close": 908.982, "volume": 120303.0}, {"date": "2024-09-10", "close": 913.7725, "volume": 86824.0}, {"date": "2024-09-11", "close": 976.0479, "volume": 76489.0}, {"date": "2024-09-12", "close": 964.0719, "volume": 66087.0}, {"date": "2024-09-13", "close": 1044.3114, "volume": 104067.0}, {"date": "2024-09-16", "close": 986.8263, "volume": 81725.0}, {"date": "2024-09-17", "close": 1029.9401, "volume": 73723.0}, {"date": "2024-09-18", "close": 998.8024, "volume": 60148.0}, {"date": "2024-09-19", "close": 1055.0898, "volume": 77850.0}, {"date": "2024-09-20", "close": 970.0599, "volume": 243781.0}, {"date": "2024-09-23", "close": 973.6527, "volume": 89845.0}, {"date": "2024-09-24", "close": 982.0359, "volume": 54129.0}, {"date": "2024-09-25", "close": 944.9102, "volume": 51321.0}, {"date": "2024-09-26", "close": 1102.994, "volume": 116768.0}, {"date": "2024-09-27", "close": 1219.1617, "volume": 108712.0}, {"date": "2024-09-30", "close": 1161.6766, "volume": 72879.0}, {"date": "2024-10-01", "close": 1064.6707, "volume": 83577.0}, {"date": "2024-10-02", "close": 1095.8084, "volume": 53687.0}, {"date": "2024-10-03", "close": 1031.1377, "volume": 66481.0}, {"date": "2024-10-04", "close": 1135.3293, "volume": 60141.0}, {"date": "2024-10-07", "close": 1150.8982, "volume": 52105.0}, {"date": "2024-10-08", "close": 1138.9222, "volume": 44742.0}, {"date": "2024-10-09", "close": 1195.2096, "volume": 43149.0}, {"date": "2024-10-10", "close": 1137.7246, "volume": 48223.0}, {"date": "2024-10-11", "close": 1374.8503, "volume": 170267.0}, {"date": "2024-10-14", "close": 1362.8743, "volume": 63363.0}, {"date": "2024-10-15", "close": 1652.6946, "volume": 556718.0}, {"date": "2024-10-16", "close": 1904.1916, "volume": 333890.0}, {"date": "2024-10-17", "close": 1941.3174, "volume": 187914.0}, {"date": "2024-10-18", "close": 1917.3653, "volume": 151192.0}, {"date": "2024-10-21", "close": 1843.1138, "volume": 110451.0}, {"date": "2024-10-22", "close": 1845.509, "volume": 111105.0}, {"date": "2024-10-23", "close": 1774.8503, "volume": 91104.0}, {"date": "2024-10-24", "close": 1796.4072, "volume": 62947.0}, {"date": "2024-10-25", "close": 1779.6407, "volume": 60854.0}, {"date": "2024-10-28", "close": 1837.1257, "volume": 65404.0}, {"date": "2024-10-29", "close": 1850.2994, "volume": 57655.0}, {"date": "2024-10-30", "close": 1802.3952, "volume": 50431.0}, {"date": "2024-10-31", "close": 1594.012, "volume": 94949.0}, {"date": "2024-11-01", "close": 1598.8024, "volume": 66528.0}, {"date": "2024-11-04", "close": 1548.503, "volume": 43499.0}, {"date": "2024-11-05", "close": 1541.3174, "volume": 44138.0}, {"date": "2024-11-06", "close": 1641.9162, "volume": 94108.0}, {"date": "2024-11-07", "close": 997.6048, "volume": 385371.0}, {"date": "2024-11-08", "close": 1201.1976, "volume": 202024.0}, {"date": "2024-11-11", "close": 1085.0299, "volume": 129304.0}, {"date": "2024-11-12", "close": 1001.1976, "volume": 96943.0}, {"date": "2024-11-13", "close": 966.4671, "volume": 101166.0}, {"date": "2024-11-14", "close": 910.1796, "volume": 78674.0}, {"date": "2024-11-15", "close": 802.3952, "volume": 123587.0}, {"date": "2024-11-18", "close": 840.7186, "volume": 115492.0}, {"date": "2024-11-19", "close": 771.2575, "volume": 124955.0}, {"date": "2024-11-20", "close": 771.2575, "volume": 95299.0}, {"date": "2024-11-21", "close": 771.2575, "volume": 88267.0}, {"date": "2024-11-22", "close": 1010.7784, "volume": 283269.0}, {"date": "2024-11-25", "close": 1190.4192, "volume": 243743.0}, {"date": "2024-11-26", "close": 1062.2754, "volume": 129220.0}, {"date": "2024-11-27", "close": 1068.2635, "volume": 79903.0}, {"date": "2024-11-29", "close": 1147.3054, "volume": 63648.0}, {"date": "2024-12-02", "close": 1329.3413, "volume": 153362.0}, {"date": "2024-12-03", "close": 1257.485, "volume": 83260.0}, {"date": "2024-12-04", "close": 1201.1976, "volume": 90148.0}, {"date": "2024-12-05", "close": 1113.7725, "volume": 74080.0}, {"date": "2024-12-06", "close": 1131.7365, "volume": 49688.0}, {"date": "2024-12-09", "close": 1205.988, "volume": 130376.0}, {"date": "2024-12-10", "close": 1063.4731, "volume": 105796.0}, {"date": "2024-12-11", "close": 992.8144, "volume": 96973.0}, {"date": "2024-12-12", "close": 967.6647, "volume": 61316.0}, {"date": "2024-12-13", "close": 988.024, "volume": 76017.0}, {"date": "2024-12-16", "close": 958.0838, "volume": 74283.0}, {"date": "2024-12-17", "close": 940.1198, "volume": 59808.0}, {"date": "2024-12-18", "close": 870.6587, "volume": 88562.0}, {"date": "2024-12-19", "close": 838.3234, "volume": 79830.0}, {"date": "2024-12-20", "close": 843.1138, "volume": 104279.0}, {"date": "2024-12-23", "close": 928.1437, "volume": 101247.0}, {"date": "2024-12-24", "close": 928.1437, "volume": 37355.0}, {"date": "2024-12-26", "close": 938.9222, "volume": 87490.0}, {"date": "2024-12-27", "close": 873.0539, "volume": 82379.0}, {"date": "2024-12-30", "close": 808.3832, "volume": 133758.0}, {"date": "2024-12-31", "close": 797.6048, "volume": 110597.0}, {"date": "2025-01-02", "close": 794.012, "volume": 91366.0}, {"date": "2025-01-03", "close": 858.6826, "volume": 108194.0}, {"date": "2025-01-06", "close": 880.2395, "volume": 138828.0}, {"date": "2025-01-07", "close": 846.7066, "volume": 90790.0}, {"date": "2025-01-08", "close": 706.5868, "volume": 240626.0}, {"date": "2025-01-10", "close": 608.3832, "volume": 237871.0}, {"date": "2025-01-13", "close": 588.024, "volume": 136415.0}, {"date": "2025-01-14", "close": 577.2455, "volume": 169088.0}, {"date": "2025-01-15", "close": 800.0, "volume": 376711.0}, {"date": "2025-01-16", "close": 809.5808, "volume": 263717.0}, {"date": "2025-01-17", "close": 752.0958, "volume": 171142.0}, {"date": "2025-01-21", "close": 752.0958, "volume": 130551.0}, {"date": "2025-01-22", "close": 740.1198, "volume": 87742.0}, {"date": "2025-01-23", "close": 731.7365, "volume": 104623.0}, {"date": "2025-01-24", "close": 798.8024, "volume": 115245.0}, {"date": "2025-01-27", "close": 724.5509, "volume": 145860.0}, {"date": "2025-01-28", "close": 718.5629, "volume": 107101.0}, {"date": "2025-01-29", "close": 718.5629, "volume": 121285.0}, {"date": "2025-01-30", "close": 729.3413, "volume": 246557.0}, {"date": "2025-01-31", "close": 734.1317, "volume": 230378.0}, {"date": "2025-02-03", "close": 673.0539, "volume": 132286.0}, {"date": "2025-02-04", "close": 708.982, "volume": 95812.0}, {"date": "2025-02-05", "close": 694.6108, "volume": 90984.0}, {"date": "2025-02-06", "close": 707.7844, "volume": 118782.0}, {"date": "2025-02-07", "close": 638.3234, "volume": 161537.0}, {"date": "2025-02-10", "close": 649.1018, "volume": 85117.0}, {"date": "2025-02-11", "close": 605.988, "volume": 104293.0}, {"date": "2025-02-12", "close": 615.5689, "volume": 99048.0}, {"date": "2025-02-13", "close": 705.3892, "volume": 225773.0}, {"date": "2025-02-14", "close": 740.1198, "volume": 130552.0}, {"date": "2025-02-18", "close": 804.7904, "volume": 266595.0}, {"date": "2025-02-19", "close": 831.1377, "volume": 171963.0}, {"date": "2025-02-20", "close": 895.8084, "volume": 276870.0}, {"date": "2025-02-21", "close": 819.1617, "volume": 206591.0}, {"date": "2025-02-24", "close": 758.0838, "volume": 174134.0}, {"date": "2025-02-25", "close": 687.4251, "volume": 123692.0}, {"date": "2025-02-26", "close": 735.3293, "volume": 123134.0}, {"date": "2025-02-27", "close": 706.5868, "volume": 278836.0}, {"date": "2025-02-28", "close": 692.2156, "volume": 408571.0}, {"date": "2025-03-03", "close": 620.3593, "volume": 201438.0}, {"date": "2025-03-04", "close": 631.1377, "volume": 140626.0}, {"date": "2025-03-05", "close": 613.1737, "volume": 252600.0}, {"date": "2025-03-06", "close": 603.5928, "volume": 144263.0}, {"date": "2025-03-07", "close": 712.5749, "volume": 264678.0}, {"date": "2025-03-10", "close": 645.509, "volume": 132538.0}, {"date": "2025-03-11", "close": 650.2994, "volume": 147642.0}, {"date": "2025-03-12", "close": 627.5449, "volume": 140037.0}, {"date": "2025-03-13", "close": 611.976, "volume": 161486.0}, {"date": "2025-03-14", "close": 700.5988, "volume": 237879.0}, {"date": "2025-03-17", "close": 719.7605, "volume": 133358.0}, {"date": "2025-03-18", "close": 652.6946, "volume": 90591.0}, {"date": "2025-03-19", "close": 710.1796, "volume": 106456.0}, {"date": "2025-03-20", "close": 687.4251, "volume": 123288.0}, {"date": "2025-03-21", "close": 753.2934, "volume": 227219.0}, {"date": "2025-03-24", "close": 767.6647, "volume": 192693.0}, {"date": "2025-03-25", "close": 737.7246, "volume": 118205.0}, {"date": "2025-03-26", "close": 700.5988, "volume": 132170.0}, {"date": "2025-03-27", "close": 644.3114, "volume": 183605.0}, {"date": "2025-03-28", "close": 310.1796, "volume": 1473662.0}, {"date": "2025-03-31", "close": 366.4671, "volume": 475452.0}, {"date": "2025-04-01", "close": 337.7246, "volume": 281677.0}, {"date": "2025-04-02", "close": 334.1317, "volume": 213361.0}, {"date": "2025-04-03", "close": 324.5509, "volume": 153530.0}, {"date": "2025-04-04", "close": 316.1677, "volume": 131678.0}, {"date": "2025-04-07", "close": 310.1796, "volume": 155427.0}, {"date": "2025-04-08", "close": 261.0778, "volume": 198151.0}, {"date": "2025-04-09", "close": 291.018, "volume": 248378.0}, {"date": "2025-04-10", "close": 258.6826, "volume": 179963.0}, {"date": "2025-04-11", "close": 259.8802, "volume": 130752.0}, {"date": "2025-04-14", "close": 257.485, "volume": 160198.0}, {"date": "2025-04-15", "close": 271.8563, "volume": 110935.0}, {"date": "2025-04-16", "close": 258.6826, "volume": 88660.0}, {"date": "2025-04-17", "close": 295.8084, "volume": 174592.0}, {"date": "2025-04-21", "close": 293.4132, "volume": 120928.0}, {"date": "2025-04-22", "close": 300.5988, "volume": 118567.0}, {"date": "2025-04-23", "close": 307.7844, "volume": 133180.0}, {"date": "2025-04-24", "close": 376.0479, "volume": 245110.0}, {"date": "2025-04-25", "close": 391.6168, "volume": 193736.0}, {"date": "2025-04-28", "close": 494.6108, "volume": 564748.0}, {"date": "2025-04-29", "close": 415.5689, "volume": 556707.0}, {"date": "2025-04-30", "close": 425.1497, "volume": 239902.0}, {"date": "2025-05-01", "close": 431.1377, "volume": 229068.0}, {"date": "2025-05-02", "close": 534.1317, "volume": 668115.0}, {"date": "2025-05-05", "close": 488.6228, "volume": 323796.0}, {"date": "2025-05-06", "close": 481.4371, "volume": 163254.0}, {"date": "2025-05-07", "close": 492.2156, "volume": 160840.0}, {"date": "2025-05-08", "close": 530.5389, "volume": 284218.0}, {"date": "2025-05-09", "close": 392.8144, "volume": 423421.0}, {"date": "2025-05-12", "close": 400.0, "volume": 246201.0}, {"date": "2025-05-13", "close": 463.4731, "volume": 502756.0}, {"date": "2025-05-14", "close": 457.485, "volume": 206144.0}, {"date": "2025-05-15", "close": 456.2874, "volume": 115694.0}, {"date": "2025-05-16", "close": 467.0659, "volume": 138587.0}, {"date": "2025-05-19", "close": 417.9641, "volume": 151485.0}, {"date": "2025-05-20", "close": 374.8503, "volume": 414654.0}, {"date": "2025-05-21", "close": 153.2934, "volume": 2130863.0}, {"date": "2025-05-22", "close": 204.7904, "volume": 1044048.0}, {"date": "2025-05-23", "close": 173.6527, "volume": 575908.0}, {"date": "2025-05-27", "close": 177.2455, "volume": 301867.0}, {"date": "2025-05-28", "close": 165.2695, "volume": 162436.0}, {"date": "2025-05-29", "close": 160.479, "volume": 133112.0}, {"date": "2025-05-30", "close": 142.515, "volume": 204744.0}, {"date": "2025-06-02", "close": 144.9102, "volume": 148584.0}, {"date": "2025-06-03", "close": 167.6647, "volume": 225207.0}, {"date": "2025-06-04", "close": 192.8144, "volume": 275888.0}, {"date": "2025-06-05", "close": 178.4431, "volume": 211639.0}, {"date": "2025-06-06", "close": 166.4671, "volume": 142593.0}, {"date": "2025-06-09", "close": 173.6527, "volume": 104723.0}, {"date": "2025-06-10", "close": 180.8383, "volume": 135475.0}, {"date": "2025-06-11", "close": 171.2575, "volume": 107671.0}, {"date": "2025-06-12", "close": 161.6766, "volume": 59240.0}, {"date": "2025-06-13", "close": 154.491, "volume": 79535.0}, {"date": "2025-06-16", "close": 154.491, "volume": 70879.0}, {"date": "2025-06-17", "close": 149.7006, "volume": 73890.0}, {"date": "2025-06-18", "close": 104.5749, "volume": 675742.0}, {"date": "2025-06-20", "close": 107.7964, "volume": 419872.0}, {"date": "2025-06-23", "close": 73.4611, "volume": 499587.0}, {"date": "2025-06-24", "close": 75.2096, "volume": 309653.0}, {"date": "2025-06-25", "close": 69.4611, "volume": 142929.0}, {"date": "2025-06-26", "close": 58.2874, "volume": 450138.0}, {"date": "2025-06-27", "close": 49.4731, "volume": 673235.0}, {"date": "2025-06-30", "close": 47.7605, "volume": 1076884.0}, {"date": "2025-07-01", "close": 94.6108, "volume": 4315449.0}, {"date": "2025-07-02", "close": 92.5868, "volume": 681837.0}, {"date": "2025-07-03", "close": 141.3174, "volume": 1751551.0}, {"date": "2025-07-07", "close": 276.6467, "volume": 3854088.0}, {"date": "2025-07-08", "close": 301.7964, "volume": 2450344.0}, {"date": "2025-07-09", "close": 241.9162, "volume": 916584.0}, {"date": "2025-07-10", "close": 190.4192, "volume": 706379.0}, {"date": "2025-07-11", "close": 159.2814, "volume": 582579.0}, {"date": "2025-07-14", "close": 171.2575, "volume": 564341.0}, {"date": "2025-07-15", "close": 185.6287, "volume": 529803.0}, {"date": "2025-07-16", "close": 180.8383, "volume": 278832.0}, {"date": "2025-07-17", "close": 166.4671, "volume": 185704.0}, {"date": "2025-07-18", "close": 183.2335, "volume": 221142.0}, {"date": "2025-07-21", "close": 173.6527, "volume": 170323.0}, {"date": "2025-07-22", "close": 170.0599, "volume": 245949.0}, {"date": "2025-07-23", "close": 204.7904, "volume": 1098265.0}, {"date": "2025-07-24", "close": 213.1737, "volume": 539777.0}, {"date": "2025-07-25", "close": 196.4072, "volume": 181097.0}, {"date": "2025-07-28", "close": 201.1976, "volume": 100831.0}, {"date": "2025-07-29", "close": 183.2335, "volume": 106615.0}, {"date": "2025-07-30", "close": 182.0359, "volume": 67956.0}, {"date": "2025-07-31", "close": 179.6407, "volume": 63246.0}, {"date": "2025-08-01", "close": 182.0359, "volume": 93667.0}, {"date": "2025-08-04", "close": 180.8383, "volume": 48965.0}, {"date": "2025-08-05", "close": 179.6407, "volume": 104964.0}, {"date": "2025-08-06", "close": 170.0599, "volume": 86768.0}, {"date": "2025-08-07", "close": 180.8383, "volume": 110173.0}, {"date": "2025-08-08", "close": 177.2455, "volume": 67093.0}, {"date": "2025-08-11", "close": 170.0599, "volume": 65077.0}, {"date": "2025-08-12", "close": 167.6647, "volume": 55756.0}, {"date": "2025-08-13", "close": 158.0838, "volume": 111998.0}, {"date": "2025-08-14", "close": 155.6886, "volume": 55479.0}, {"date": "2025-08-15", "close": 161.6766, "volume": 89910.0}, {"date": "2025-08-18", "close": 158.0838, "volume": 51337.0}, {"date": "2025-08-19", "close": 168.8623, "volume": 105507.0}, {"date": "2025-08-20", "close": 168.8623, "volume": 59796.0}, {"date": "2025-08-21", "close": 164.0719, "volume": 30076.0}, {"date": "2025-08-22", "close": 164.0719, "volume": 54954.0}, {"date": "2025-08-25", "close": 158.0838, "volume": 36727.0}, {"date": "2025-08-26", "close": 159.2814, "volume": 46526.0}, {"date": "2025-08-27", "close": 154.491, "volume": 40951.0}, {"date": "2025-08-28", "close": 142.515, "volume": 62784.0}, {"date": "2025-08-29", "close": 148.503, "volume": 48394.0}, {"date": "2025-09-02", "close": 154.491, "volume": 86857.0}, {"date": "2025-09-03", "close": 155.6886, "volume": 46174.0}, {"date": "2025-09-04", "close": 148.503, "volume": 33979.0}, {"date": "2025-09-05", "close": 149.7006, "volume": 38101.0}, {"date": "2025-09-08", "close": 147.3054, "volume": 258784.0}, {"date": "2025-09-09", "close": 217.9641, "volume": 1133140.0}, {"date": "2025-09-10", "close": 176.0479, "volume": 315591.0}, {"date": "2025-09-11", "close": 225.1497, "volume": 466740.0}, {"date": "2025-09-12", "close": 279.0419, "volume": 837922.0}, {"date": "2025-09-15", "close": 354.491, "volume": 999939.0}, {"date": "2025-09-16", "close": 295.8084, "volume": 1216921.0}, {"date": "2025-09-17", "close": 325.7485, "volume": 549926.0}, {"date": "2025-09-18", "close": 294.6108, "volume": 511025.0}, {"date": "2025-09-19", "close": 267.0659, "volume": 459139.0}, {"date": "2025-09-22", "close": 268.2635, "volume": 283692.0}, {"date": "2025-09-23", "close": 240.7186, "volume": 231580.0}, {"date": "2025-09-24", "close": 265.8683, "volume": 236037.0}, {"date": "2025-09-25", "close": 221.5569, "volume": 376255.0}, {"date": "2025-09-26", "close": 144.9102, "volume": 989791.0}, {"date": "2025-09-29", "close": 22.1, "volume": 24361660.0}, {"date": "2025-09-30", "close": 28.6, "volume": 47733790.0}, {"date": "2025-10-01", "close": 24.83, "volume": 14015830.0}, {"date": "2025-10-02", "close": 24.69, "volume": 8152832.0}, {"date": "2025-10-03", "close": 24.37, "volume": 5074577.0}, {"date": "2025-10-06", "close": 26.17, "volume": 4436691.0}, {"date": "2025-10-07", "close": 26.69, "volume": 3605323.0}, {"date": "2025-10-08", "close": 30.36, "volume": 7393281.0}, {"date": "2025-10-09", "close": 35.42, "volume": 9476366.0}, {"date": "2025-10-10", "close": 31.1, "volume": 5024745.0}, {"date": "2025-10-13", "close": 32.57, "volume": 4787925.0}, {"date": "2025-10-14", "close": 32.58, "volume": 3839762.0}, {"date": "2025-10-15", "close": 32.43, "volume": 2940445.0}, {"date": "2025-10-16", "close": 32.44, "volume": 3215684.0}, {"date": "2025-10-17", "close": 31.0, "volume": 3185836.0}, {"date": "2025-10-20", "close": 30.0, "volume": 2053509.0}, {"date": "2025-10-21", "close": 30.08, "volume": 1186004.0}, {"date": "2025-10-22", "close": 29.48, "volume": 1596785.0}, {"date": "2025-10-23", "close": 29.59, "volume": 793927.0}, {"date": "2025-10-24", "close": 29.57, "volume": 1512649.0}, {"date": "2025-10-27", "close": 30.89, "volume": 5555432.0}, {"date": "2025-10-28", "close": 30.76, "volume": 2906696.0}, {"date": "2025-10-29", "close": 31.99, "volume": 3200789.0}, {"date": "2025-10-30", "close": 26.16, "volume": 6085316.0}, {"date": "2025-10-31", "close": 26.32, "volume": 2356426.0}, {"date": "2025-11-03", "close": 23.76, "volume": 1786867.0}, {"date": "2025-11-04", "close": 21.9, "volume": 2643474.0}, {"date": "2025-11-05", "close": 20.25, "volume": 1763370.0}, {"date": "2025-11-06", "close": 18.65, "volume": 3970355.0}, {"date": "2025-11-07", "close": 17.95, "volume": 2895334.0}, {"date": "2025-11-10", "close": 17.88, "volume": 1607754.0}, {"date": "2025-11-11", "close": 17.4, "volume": 1441845.0}, {"date": "2025-11-12", "close": 19.55, "volume": 2401264.0}, {"date": "2025-11-13", "close": 18.19, "volume": 1574986.0}, {"date": "2025-11-14", "close": 17.48, "volume": 729051.0}, {"date": "2025-11-17", "close": 18.11, "volume": 1097904.0}, {"date": "2025-11-18", "close": 17.59, "volume": 603763.0}, {"date": "2025-11-19", "close": 17.51, "volume": 918599.0}, {"date": "2025-11-20", "close": 17.34, "volume": 1264958.0}, {"date": "2025-11-21", "close": 17.18, "volume": 1366277.0}, {"date": "2025-11-24", "close": 18.06, "volume": 1416511.0}, {"date": "2025-11-25", "close": 19.86, "volume": 2843614.0}, {"date": "2025-11-26", "close": 20.5, "volume": 1493526.0}, {"date": "2025-11-28", "close": 20.28, "volume": 420327.0}, {"date": "2025-12-01", "close": 22.11, "volume": 3684990.0}, {"date": "2025-12-02", "close": 21.36, "volume": 1829032.0}, {"date": "2025-12-03", "close": 21.87, "volume": 1060428.0}, {"date": "2025-12-04", "close": 22.75, "volume": 1203077.0}, {"date": "2025-12-05", "close": 22.07, "volume": 822794.0}, {"date": "2025-12-08", "close": 22.91, "volume": 974021.0}, {"date": "2025-12-09", "close": 22.76, "volume": 1173868.0}, {"date": "2025-12-10", "close": 21.13, "volume": 1716942.0}, {"date": "2025-12-11", "close": 19.86, "volume": 2485962.0}, {"date": "2025-12-12", "close": 18.56, "volume": 1129280.0}, {"date": "2025-12-15", "close": 17.74, "volume": 1091980.0}, {"date": "2025-12-16", "close": 17.85, "volume": 708513.0}, {"date": "2025-12-17", "close": 17.15, "volume": 748519.0}, {"date": "2025-12-18", "close": 17.89, "volume": 806320.0}, {"date": "2025-12-19", "close": 18.37, "volume": 1621758.0}, {"date": "2025-12-22", "close": 18.38, "volume": 802559.0}, {"date": "2025-12-23", "close": 18.34, "volume": 538070.0}, {"date": "2025-12-24", "close": 18.43, "volume": 177454.0}, {"date": "2025-12-26", "close": 17.95, "volume": 564040.0}, {"date": "2025-12-29", "close": 17.31, "volume": 569781.0}, {"date": "2025-12-30", "close": 17.12, "volume": 636205.0}, {"date": "2025-12-31", "close": 17.41, "volume": 731567.0}, {"date": "2026-01-02", "close": 18.93, "volume": 833904.0}, {"date": "2026-01-05", "close": 17.98, "volume": 709325.0}, {"date": "2026-01-06", "close": 19.7, "volume": 1549989.0}, {"date": "2026-01-07", "close": 19.68, "volume": 672971.0}, {"date": "2026-01-08", "close": 18.88, "volume": 593221.0}, {"date": "2026-01-09", "close": 18.6, "volume": 638437.0}, {"date": "2026-01-12", "close": 18.42, "volume": 758571.0}, {"date": "2026-01-13", "close": 19.51, "volume": 1450889.0}, {"date": "2026-01-14", "close": 19.49, "volume": 1366917.0}, {"date": "2026-01-15", "close": 19.92, "volume": 1549339.0}, {"date": "2026-01-16", "close": 20.35, "volume": 2128276.0}, {"date": "2026-01-20", "close": 20.5, "volume": 2306330.0}, {"date": "2026-01-21", "close": 19.48, "volume": 1971147.0}, {"date": "2026-01-22", "close": 19.18, "volume": 1568499.0}, {"date": "2026-01-23", "close": 17.96, "volume": 1217645.0}, {"date": "2026-01-26", "close": 17.4, "volume": 1232089.0}, {"date": "2026-01-27", "close": 18.0, "volume": 1233549.0}, {"date": "2026-01-28", "close": 17.46, "volume": 887484.0}, {"date": "2026-01-29", "close": 17.33, "volume": 912432.0}, {"date": "2026-01-30", "close": 15.66, "volume": 3054015.0}, {"date": "2026-02-02", "close": 16.62, "volume": 1954476.0}, {"date": "2026-02-03", "close": 17.0, "volume": 1514195.0}, {"date": "2026-02-04", "close": 17.2, "volume": 3170514.0}, {"date": "2026-02-05", "close": 15.53, "volume": 5706322.0}, {"date": "2026-02-06", "close": 15.74, "volume": 2387166.0}, {"date": "2026-02-09", "close": 14.89, "volume": 2094972.0}, {"date": "2026-02-10", "close": 15.8, "volume": 2847437.0}, {"date": "2026-02-11", "close": 18.03, "volume": 2403115.0}, {"date": "2026-02-12", "close": 16.0, "volume": 2281659.0}, {"date": "2026-02-13", "close": 17.74, "volume": 2009625.0}, {"date": "2026-02-17", "close": 19.12, "volume": 2412893.0}, {"date": "2026-02-18", "close": 19.59, "volume": 1387924.0}, {"date": "2026-02-19", "close": 19.06, "volume": 649403.0}, {"date": "2026-02-20", "close": 18.66, "volume": 932401.0}, {"date": "2026-02-23", "close": 18.47, "volume": 1113062.0}, {"date": "2026-02-24", "close": 20.15, "volume": 2039374.0}, {"date": "2026-02-25", "close": 20.47, "volume": 2192930.0}, {"date": "2026-02-26", "close": 20.21, "volume": 1394011.0}, {"date": "2026-02-27", "close": 19.72, "volume": 1332001.0}, {"date": "2026-03-02", "close": 21.21, "volume": 2183864.0}, {"date": "2026-03-03", "close": 20.85, "volume": 1771310.0}, {"date": "2026-03-04", "close": 20.59, "volume": 1540433.0}, {"date": "2026-03-05", "close": 18.94, "volume": 1435298.0}, {"date": "2026-03-06", "close": 16.57, "volume": 3276791.0}, {"date": "2026-03-09", "close": 17.76, "volume": 1494323.0}, {"date": "2026-03-10", "close": 16.58, "volume": 1950050.0}, {"date": "2026-03-11", "close": 18.2, "volume": 1599438.0}, {"date": "2026-03-12", "close": 16.97, "volume": 953221.0}, {"date": "2026-03-13", "close": 16.7, "volume": 1201311.0}, {"date": "2026-03-16", "close": 18.34, "volume": 1788938.0}, {"date": "2026-03-17", "close": 17.89, "volume": 1117915.0}, {"date": "2026-03-18", "close": 16.78, "volume": 1172056.0}, {"date": "2026-03-19", "close": 17.06, "volume": 1539445.0}, {"date": "2026-03-20", "close": 16.32, "volume": 3273647.0}, {"date": "2026-03-23", "close": 16.6, "volume": 1370329.0}, {"date": "2026-03-24", "close": 16.67, "volume": 1013254.0}, {"date": "2026-03-25", "close": 18.5, "volume": 1196776.0}, {"date": "2026-03-26", "close": 16.82, "volume": 788296.0}, {"date": "2026-03-27", "close": 15.44, "volume": 1320338.0}, {"date": "2026-03-30", "close": 14.8, "volume": 1120452.0}, {"date": "2026-03-31", "close": 16.32, "volume": 1352625.0}, {"date": "2026-04-01", "close": 16.45, "volume": 854767.0}, {"date": "2026-04-02", "close": 17.47, "volume": 903537.0}, {"date": "2026-04-06", "close": 18.05, "volume": 912618.0}, {"date": "2026-04-07", "close": 18.93, "volume": 763579.0}, {"date": "2026-04-08", "close": 20.56, "volume": 2454812.0}, {"date": "2026-04-09", "close": 24.43, "volume": 4499576.0}, {"date": "2026-04-10", "close": 23.22, "volume": 3250944.0}, {"date": "2026-04-13", "close": 24.15, "volume": 2140331.0}, {"date": "2026-04-14", "close": 23.0, "volume": 1926353.0}, {"date": "2026-04-15", "close": 23.9, "volume": 2595885.0}, {"date": "2026-04-16", "close": 26.54, "volume": 3727996.0}, {"date": "2026-04-17", "close": 25.56, "volume": 2008618.0}, {"date": "2026-04-20", "close": 26.33, "volume": 3478728.0}, {"date": "2026-04-21", "close": 24.7, "volume": 10031740.0}, {"date": "2026-04-22", "close": 27.75, "volume": 9070228.0}, {"date": "2026-04-23", "close": 27.55, "volume": 4850516.0}, {"date": "2026-04-24", "close": 31.23, "volume": 8408780.0}, {"date": "2026-04-27", "close": 29.67, "volume": 4884111.0}, {"date": "2026-04-28", "close": 25.85, "volume": 5147071.0}, {"date": "2026-04-29", "close": 25.63, "volume": 2267247.0}, {"date": "2026-04-30", "close": 29.53, "volume": 6265918.0}, {"date": "2026-05-01", "close": 36.76, "volume": 8391555.0}, {"date": "2026-05-04", "close": 35.94, "volume": 4347156.0}, {"date": "2026-05-05", "close": 36.63, "volume": 10737390.0}, {"date": "2026-05-06", "close": 43.08, "volume": 14847790.0}, {"date": "2026-05-07", "close": 45.16, "volume": 10870390.0}, {"date": "2026-05-08", "close": 46.6, "volume": 6561252.0}, {"date": "2026-05-11", "close": 50.31, "volume": 9139193.0}, {"date": "2026-05-12", "close": 53.72, "volume": 12280710.0}, {"date": "2026-05-13", "close": 62.6, "volume": 33734680.0}, {"date": "2026-05-14", "close": 69.96, "volume": 18056760.0}, {"date": "2026-05-15", "close": 62.13, "volume": 10021500.0}, {"date": "2026-05-18", "close": 59.35, "volume": 10116830.0}, {"date": "2026-05-19", "close": 58.83, "volume": 5816238.0}, {"date": "2026-05-20", "close": 58.62, "volume": 7637253.0}, {"date": "2026-05-21", "close": 69.5, "volume": 9319809.0}, {"date": "2026-05-22", "close": 69.89, "volume": 10942860.0}, {"date": "2026-05-26", "close": 73.5, "volume": 11498940.0}, {"date": "2026-05-27", "close": 63.26, "volume": 16538430.0}, {"date": "2026-05-28", "close": 65.05, "volume": 6882611.0}, {"date": "2026-05-29", "close": 59.28, "volume": 7564520.0}, {"date": "2026-06-01", "close": 52.95, "volume": 11534290.0}, {"date": "2026-06-02", "close": 61.06, "volume": 8835433.0}, {"date": "2026-06-03", "close": 61.67, "volume": 8006645.0}, {"date": "2026-06-04", "close": 67.06, "volume": 7759032.0}, {"date": "2026-06-05", "close": 55.06, "volume": 7787805.0}, {"date": "2026-06-08", "close": 55.42, "volume": 5762728.0}, {"date": "2026-06-09", "close": 48.78, "volume": 10465150.0}, {"date": "2026-06-10", "close": 43.42, "volume": 7223926.0}, {"date": "2026-06-11", "close": 45.54, "volume": 5508953.0}, {"date": "2026-06-12", "close": 43.14, "volume": 6890645.0}, {"date": "2026-06-15", "close": 49.09, "volume": 8279666.0}, {"date": "2026-06-16", "close": 45.0, "volume": 5817269.0}, {"date": "2026-06-17", "close": 48.69, "volume": 8131601.0}, {"date": "2026-06-18", "close": 57.41, "volume": 9559362.0}, {"date": "2026-06-22", "close": 52.97, "volume": 7104021.0}, {"date": "2026-06-23", "close": 48.91, "volume": 5017386.0}, {"date": "2026-06-24", "close": 45.87, "volume": 4681418.0}, {"date": "2026-06-25", "close": 47.79, "volume": 4074655.0}, {"date": "2026-06-26", "close": 45.97, "volume": 7571077.0}, {"date": "2026-06-29", "close": 44.24, "volume": 5152850.0}, {"date": "2026-06-30", "close": 48.25, "volume": 6292061.0}, {"date": "2026-07-01", "close": 44.56, "volume": 3712740.0}, {"date": "2026-07-02", "close": 40.0, "volume": 4977753.0}, {"date": "2026-07-06", "close": 39.47, "volume": 3653858.0}, {"date": "2026-07-07", "close": 36.0, "volume": 5885613.0}, {"date": "2026-07-08", "close": 35.86, "volume": 3464412.0}, {"date": "2026-07-09", "close": 37.25, "volume": 3171638.0}, {"date": "2026-07-10", "close": 35.29, "volume": 2682638.0}, {"date": "2026-07-13", "close": 33.65, "volume": 2704474.0}, {"date": "2026-07-14", "close": 34.31, "volume": 2302472.0}, {"date": "2026-07-15", "close": 35.1, "volume": 3548452.0}, {"date": "2026-07-16", "close": 31.18, "volume": 3884259.0}, {"date": "2026-07-17", "close": 29.89, "volume": 4725153.0}, {"date": "2026-07-20", "close": 29.38, "volume": 2428223.0}, {"date": "2026-07-21", "close": 31.73, "volume": 2771093.0}, {"date": "2026-07-22", "close": 29.27, "volume": 2258122.0}, {"date": "2026-07-23", "close": 25.96, "volume": 6126536.0}, {"date": "2026-07-24", "close": 23.09, "volume": 6213494.0}, {"date": "2026-07-27", "close": 23.8, "volume": 3635605.0}, {"date": "2026-07-28", "close": 21.88, "volume": 5178184.0}, {"date": "2026-07-29", "close": 20.06, "volume": 4737379.0}, {"date": "2026-07-30", "close": 23.79, "volume": 5859665.0}, {"date": "2026-07-31", "close": 23.62, "volume": 3448251.0}, {"date": "2026-08-03", "close": 24.35, "volume": 5346091.0}, {"date": "2026-08-04", "close": 27.06, "volume": 6853606.0}, {"date": "2026-08-05", "close": 25.19, "volume": 3013412.0}, {"date": "2026-08-06", "close": 27.59, "volume": 4718963.0}, {"date": "2026-08-07", "close": 32.87, "volume": 6544212.0}, {"date": "2026-08-10", "close": 29.3, "volume": 4551828.0}, {"date": "2026-08-11", "close": 30.14, "volume": 3923097.0}, {"date": "2026-08-12", "close": 31.71, "volume": 3170252.0}, {"date": "2026-08-13", "close": 31.51, "volume": 3876086.0}, {"date": "2026-08-14", "close": 31.79, "volume": 2345773.0}, {"date": "2026-08-17", "close": 34.96, "volume": 4287661.0}, {"date": "2026-08-18", "close": 31.46, "volume": 4380472.0}, {"date": "2026-08-19", "close": 29.09, "volume": 8793763.0}, {"date": "2026-08-20", "close": 26.35, "volume": 9751245.0}, {"date": "2026-08-21", "close": 25.76, "volume": 3870204.0}, {"date": "2026-08-24", "close": 24.76, "volume": 3531452.0}, {"date": "2026-08-25", "close": 25.29, "volume": 1993452.0}, {"date": "2026-08-26", "close": 26.93, "volume": 3105840.0}, {"date": "2026-08-27", "close": 26.95, "volume": 2001863.0}, {"date": "2026-08-28", "close": 25.85, "volume": 1493845.0}, {"date": "2026-08-31", "close": 27.4, "volume": 2605981.0}, {"date": "2026-09-01", "close": 26.31, "volume": 5561498.0}, {"date": "2026-09-02", "close": 26.65, "volume": 2215174.0}, {"date": "2026-09-03", "close": 26.84, "volume": 1731602.0}, {"date": "2026-09-04", "close": 28.35, "volume": 2304274.0}, {"date": "2026-09-08", "close": 28.88, "volume": 2411356.0}, {"date": "2026-09-09", "close": 27.28, "volume": 2119286.0}, {"date": "2026-09-10", "close": 25.17, "volume": 2666928.0}, {"date": "2026-09-11", "close": 25.92, "volume": 1685554.0}, {"date": "2026-09-14", "close": 23.96, "volume": 2705774.0}, {"date": "2026-09-15", "close": 24.02, "volume": 2059165.0}, {"date": "2026-09-16", "close": 23.67, "volume": 1587963.0}, {"date": "2026-09-17", "close": 23.74, "volume": 1842561.0}, {"date": "2026-09-18", "close": 25.59, "volume": 3716168.0}, {"date": "2026-09-21", "close": 27.71, "volume": 2685834.0}, {"date": "2026-09-22", "close": 27.99, "volume": 2713712.0}, {"date": "2026-09-23", "close": 27.14, "volume": 2265391.0}, {"date": "2026-09-24", "close": 26.3, "volume": 1748135.0}, {"date": "2026-09-25", "close": 27.57, "volume": 1532849.0}, {"date": "2026-09-28", "close": 27.58, "volume": 1579148.0}, {"date": "2026-09-29", "close": 28.13, "volume": 2042971.0}, {"date": "2026-09-30", "close": 28.13, "volume": 4111030.0}, {"date": "2026-10-01", "close": 31.17, "volume": 3201529.0}, {"date": "2026-10-02", "close": 35.28, "volume": 7349840.0}, {"date": "2026-10-05", "close": 33.53, "volume": 3306322.0}, {"date": "2026-10-06", "close": 31.83, "volume": 2994802.0}, {"date": "2026-10-07", "close": 31.37, "volume": 7359743.0}, {"date": "2026-10-08", "close": 31.02, "volume": 22823600.0}, {"date": "2026-10-09", "close": 30.61, "volume": 3230647.0}, {"date": "2026-10-12", "close": 28.03, "volume": 5822522.0}, {"date": "2026-10-13", "close": 28.57, "volume": 3696436.0}, {"date": "2026-10-14", "close": 24.58, "volume": 5530157.0}, {"date": "2026-10-15", "close": 25.91, "volume": 5537083.0}, {"date": "2026-10-16", "close": 23.22, "volume": 4068216.0}, {"date": "2026-10-19", "close": 24.14, "volume": 3180070.0}, {"date": "2026-10-20", "close": 23.5, "volume": 2165570.0}, {"date": "2026-10-21", "close": 24.64, "volume": 2909130.0}, {"date": "2026-10-22", "close": 22.63, "volume": 4379367.0}, {"date": "2026-10-23", "close": 22.93, "volume": 2345935.0}, {"date": "2026-10-26", "close": 23.38, "volume": 2096749.0}], "refreshing": true}