{"ticker": "WW", "overview": {"cik": "105319", "ticker": "WW", "name": "WW INTERNATIONAL, INC.", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-003078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001512162-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346834", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346785", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346786", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346784", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346783", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346782", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335166", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-075236", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274104", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274102", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274105", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274101", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274103", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274100", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271067", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-257294", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242079", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242074", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234378", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234377", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234376", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-001915", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 100132.4, "sell_n": 0, "sell_sum": 0, "net": 100132.4, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "WW", "has_prices": true, "as_of": "2026-09-23", "last": 15.03, "prev_close": 16.44, "change": -1.410000000000002, "change_pct": -0.08576642335766434, "session_volume": 279565.0, "vwap_5": 16.0022980321844, "vwap_20": 16.15057375617001, "vwap_60": 15.63982738841411, "vwap_250": 20.26083962176281, "high_52w": 34.43, "low_52w": 9.12, "avg_volume_20": 226640.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002313", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "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": "Services-Personal Services", "country": "United States", "headline": "Chernett Jorey moves to a 7.45% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-002313-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0001193125-26-359167", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Nikolaj H. Sjoqvist", "who_key": "Sjoqvist Nikolaj H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100132.4, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "A director backs WW with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1720066/000119312526359167/0001193125-26-359167-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0001512162-26-000023", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 9.6% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000929638-26-003078", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Services-Personal Services", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 4.23% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001193125-26-346834", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Sue Gove", "who_key": "GOVE SUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on WW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187773/000119312526346834/0001193125-26-346834-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-346782", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Heather Thiltgen", "who_key": "Thiltgen Heather", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on WW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131364/000119312526346782/0001193125-26-346782-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-346783", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Carney Hawks", "who_key": "Hawks Carney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on WW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1840842/000119312526346783/0001193125-26-346783-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-346784", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Lisa A. Gavales", "who_key": "Gavales Lisa A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on WW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1489980/000119312526346784/0001193125-26-346784-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-346786", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Eugene I. Davis", "who_key": "DAVIS EUGENE I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on WW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1028689/000119312526346786/0001193125-26-346786-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001193125-26-346785", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Nikolaj H. Sjoqvist", "who_key": "Sjoqvist Nikolaj H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Director files routine paperwork on WW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720066/000119312526346785/0001193125-26-346785-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "13DG-0001104659-26-075236", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 5.6% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-075236-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209683}, {"id": "13DG-0000921895-26-001366", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "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": "Services-Personal Services", "country": "United States", "headline": "Chernett Jorey takes a 5.1% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001366-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000929638-26-001915", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Services-Personal Services", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 7.8% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001915-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001512162-26-000011", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 9.8% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001512162-26-000012", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 9.8% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-001869", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Services-Personal Services", "country": "United States", "headline": "ARISTEIA CAPITAL, L.L.C. moves to a 7.49% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-001869-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001731122-26-000714", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Galloway Capital Partners, LLC", "who_key": "Galloway Capital Partners, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Galloway Capital Partners, LLC takes a 8.42% activist stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1991451/0001731122-26-000714-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "SENATE-d19be4e7a40b4083b22d7c7e65524f33-3", "src": "CONGRESS", "ticker": "WW", "cik": "", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW International, Inc. - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up WW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d19be4e7-a40b-4083-b22d-7c7e65524f33/", "trade_date": "2021-08-11", "timestamp": "2021-08-11", "mins": 2749843}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-24", "src": "CONGRESS", "ticker": "WW", "cik": "", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW International, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims WW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-24", "src": "CONGRESS", "ticker": "WW", "cik": "", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW International, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims WW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130003}, {"id": "SENATE-1fddad5d761e48ac8289a7d72735d85f-1", "src": "CONGRESS", "ticker": "WW", "cik": "", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW International, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up WW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fddad5d-761e-48ac-8289-a7d72735d85f/", "trade_date": "2019-02-27", "timestamp": "2019-02-27", "mins": 4040083}], "recent_buys": [{"id": "0001193125-26-359167", "src": "INSIDERS", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Nikolaj H. Sjoqvist", "who_key": "Sjoqvist Nikolaj H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100132.4, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "A director backs WW with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1720066/000119312526359167/0001193125-26-359167-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}], "institutional": [{"id": "13DG-0000921895-26-002313", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "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": "Services-Personal Services", "country": "United States", "headline": "Chernett Jorey moves to a 7.45% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-002313-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "13DG-0001512162-26-000023", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 9.6% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000023-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000929638-26-003078", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Services-Personal Services", "country": "United States", "headline": "Fund 1 Investments, LLC moves to a 4.23% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-003078-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-075236", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 5.6% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-075236-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209683}, {"id": "13DG-0000921895-26-001366", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "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": "Services-Personal Services", "country": "United States", "headline": "Chernett Jorey takes a 5.1% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001366-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000929638-26-001915", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Fund 1 Investments, LLC", "who_key": "Fund 1 Investments, 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": "Services-Personal Services", "country": "United States", "headline": "Fund 1 Investments, LLC takes a 7.8% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1959730/0000929638-26-001915-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001512162-26-000011", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 9.8% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001512162-26-000012", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Cooper Creek Partners Management LLC", "who_key": "COOPER CREEK PARTNERS MANAGEMENT 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": "Services-Personal Services", "country": "United States", "headline": "COOPER CREEK PARTNERS MANAGEMENT LLC moves to a 9.8% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1512162/0001512162-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001172661-26-001869", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "Services-Personal Services", "country": "United States", "headline": "ARISTEIA CAPITAL, L.L.C. moves to a 7.49% passive stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-001869-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0001731122-26-000714", "src": "13DG", "ticker": "WW", "cik": "105319", "company": "WW INTERNATIONAL, INC.", "company_raw": "WW INTERNATIONAL, INC.", "who": "Galloway Capital Partners, LLC", "who_key": "Galloway Capital Partners, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Galloway Capital Partners, LLC takes a 8.42% activist stake in WW", "source_url": "https://www.sec.gov/Archives/edgar/data/1991451/0001731122-26-000714-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "WW International, Inc.  - Common Stock", "new_value": "WW INTERNATIONAL, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000105319", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000105319", "applied": 1, "detected_at": "2026-10-28T17:07:24.115778"}]}, "key_people": [{"who": "Nikolaj H. Sjoqvist", "who_key": "Sjoqvist Nikolaj H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100132.4, "sold": 0, "net": 100132.4, "trades": 1, "top_score": 47.8, "lean": "buying", "history": [{"action": "BUY", "amount": 100132.4, "date": "2026-08-18", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1720066/000119312526359167/0001193125-26-359167-index.htm"}], "latest": {"action": "BUY", "amount": 100132.4, "date": "2026-08-18", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1720066/000119312526359167/0001193125-26-359167-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d19be4e7-a40b-4083-b22d-7c7e65524f33/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1fddad5d-761e-48ac-8289-a7d72735d85f/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d19be4e7-a40b-4083-b22d-7c7e65524f33/"}}], "activity": [{"date": "2026-08-18", "net": 100132.4}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-26-003078", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001512162-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346834", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346785", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346786", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346784", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346783", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346782", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335166", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-075236", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274104", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274102", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274105", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274101", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274103", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274100", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271067", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001193125-26-257294", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242079", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-242074", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234378", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234377", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-234376", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000929638-26-001915", "price_sensitive": false}], "performance": {"ticker": "WW", "has_prices": true, "summary": {"n": 3, "avg": -0.634322139942057, "win_rate": 0.3333333333333333, "best": 0.08207343412526989, "worst": -0.9933734728345893, "as_of": "2026-09-23"}, "buys": [{"who": "Sjoqvist Nikolaj H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100132.4, "date": "2026-08-18", "score": 47.8, "ref_price": 13.89, "return": 0.08207343412526989}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-08-11", "score": 0.0, "ref_price": 2268.1564, "return": -0.9933734728345893}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-02-27", "score": 0.0, "ref_price": 1803.5382, "return": -0.9916663811168513}]}, "price_series": [{"date": "2016-09-23", "close": 972.067, "volume": 5672.0}, {"date": "2016-09-26", "close": 963.6872, "volume": 4213.0}, {"date": "2016-09-27", "close": 972.067, "volume": 5003.0}, {"date": "2016-09-28", "close": 971.1359, "volume": 5241.0}, {"date": "2016-09-29", "close": 954.3762, "volume": 5127.0}, {"date": "2016-09-30", "close": 960.8939, "volume": 6220.0}, {"date": "2016-10-03", "close": 984.1713, "volume": 6357.0}, {"date": "2016-10-04", "close": 987.8957, "volume": 6826.0}, {"date": "2016-10-05", "close": 1020.4842, "volume": 26187.0}, {"date": "2016-10-06", "close": 980.4469, "volume": 9440.0}, {"date": "2016-10-07", "close": 959.0317, "volume": 5461.0}, {"date": "2016-10-10", "close": 954.3762, "volume": 5231.0}, {"date": "2016-10-11", "close": 959.0317, "volume": 8680.0}, {"date": "2016-10-12", "close": 957.1695, "volume": 4505.0}, {"date": "2016-10-13", "close": 948.7896, "volume": 4865.0}, {"date": "2016-10-14", "close": 949.7207, "volume": 5268.0}, {"date": "2016-10-17", "close": 948.7896, "volume": 6335.0}, {"date": "2016-10-18", "close": 947.8585, "volume": 6336.0}, {"date": "2016-10-19", "close": 949.7207, "volume": 5072.0}, {"date": "2016-10-20", "close": 943.203, "volume": 5881.0}, {"date": "2016-10-21", "close": 934.8231, "volume": 9133.0}, {"date": "2016-10-24", "close": 930.1676, "volume": 8165.0}, {"date": "2016-10-25", "close": 928.3054, "volume": 5265.0}, {"date": "2016-10-26", "close": 935.7542, "volume": 5858.0}, {"date": "2016-10-27", "close": 932.9609, "volume": 4044.0}, {"date": "2016-10-28", "close": 942.2719, "volume": 7363.0}, {"date": "2016-10-31", "close": 957.1695, "volume": 5589.0}, {"date": "2016-11-01", "close": 953.4451, "volume": 9784.0}, {"date": "2016-11-02", "close": 945.0652, "volume": 6656.0}, {"date": "2016-11-03", "close": 931.0987, "volume": 15815.0}, {"date": "2016-11-04", "close": 1013.0354, "volume": 35700.0}, {"date": "2016-11-07", "close": 1054.9348, "volume": 15735.0}, {"date": "2016-11-08", "close": 1052.1415, "volume": 11670.0}, {"date": "2016-11-09", "close": 1128.4916, "volume": 23213.0}, {"date": "2016-11-10", "close": 1081.9367, "volume": 9930.0}, {"date": "2016-11-11", "close": 1137.8026, "volume": 9220.0}, {"date": "2016-11-14", "close": 1129.4227, "volume": 10694.0}, {"date": "2016-11-15", "close": 1115.4562, "volume": 5352.0}, {"date": "2016-11-16", "close": 1106.1453, "volume": 4597.0}, {"date": "2016-11-17", "close": 1079.1434, "volume": 5599.0}, {"date": "2016-11-18", "close": 1048.4171, "volume": 5808.0}, {"date": "2016-11-21", "close": 1042.8305, "volume": 4730.0}, {"date": "2016-11-22", "close": 1050.2793, "volume": 7796.0}, {"date": "2016-11-23", "close": 1060.5214, "volume": 5551.0}, {"date": "2016-11-25", "close": 1065.1769, "volume": 1779.0}, {"date": "2016-11-28", "close": 1033.5196, "volume": 5068.0}, {"date": "2016-11-29", "close": 1028.8641, "volume": 5195.0}, {"date": "2016-11-30", "close": 979.5158, "volume": 11977.0}, {"date": "2016-12-01", "close": 956.2384, "volume": 8093.0}, {"date": "2016-12-02", "close": 976.7225, "volume": 5918.0}, {"date": "2016-12-05", "close": 977.6536, "volume": 6095.0}, {"date": "2016-12-06", "close": 1006.5177, "volume": 7139.0}, {"date": "2016-12-07", "close": 1004.6555, "volume": 6539.0}, {"date": "2016-12-08", "close": 1001.8622, "volume": 10022.0}, {"date": "2016-12-09", "close": 992.5512, "volume": 8195.0}, {"date": "2016-12-12", "close": 950.6518, "volume": 11992.0}, {"date": "2016-12-13", "close": 958.1006, "volume": 9192.0}, {"date": "2016-12-14", "close": 984.1713, "volume": 8958.0}, {"date": "2016-12-15", "close": 1000.0, "volume": 7240.0}, {"date": "2016-12-16", "close": 939.4786, "volume": 28401.0}, {"date": "2016-12-19", "close": 940.4097, "volume": 12634.0}, {"date": "2016-12-20", "close": 948.7896, "volume": 7172.0}, {"date": "2016-12-21", "close": 979.5158, "volume": 8400.0}, {"date": "2016-12-22", "close": 1031.6574, "volume": 165655.0}, {"date": "2016-12-23", "close": 1121.9739, "volume": 77531.0}, {"date": "2016-12-27", "close": 1095.9032, "volume": 31403.0}, {"date": "2016-12-28", "close": 1061.4525, "volume": 15776.0}, {"date": "2016-12-29", "close": 1076.3501, "volume": 13597.0}, {"date": "2016-12-30", "close": 1066.108, "volume": 20097.0}, {"date": "2017-01-03", "close": 1031.6574, "volume": 37441.0}, {"date": "2017-01-04", "close": 1247.6723, "volume": 114483.0}, {"date": "2017-01-05", "close": 1174.1155, "volume": 58797.0}, {"date": "2017-01-06", "close": 1111.7318, "volume": 30825.0}, {"date": "2017-01-09", "close": 1046.5549, "volume": 49194.0}, {"date": "2017-01-10", "close": 1060.5214, "volume": 25179.0}, {"date": "2017-01-11", "close": 1081.9367, "volume": 12732.0}, {"date": "2017-01-12", "close": 1118.2495, "volume": 15809.0}, {"date": "2017-01-13", "close": 1138.7337, "volume": 20690.0}, {"date": "2017-01-17", "close": 1179.702, "volume": 48419.0}, {"date": "2017-01-18", "close": 1171.3222, "volume": 17891.0}, {"date": "2017-01-19", "close": 1145.2514, "volume": 11141.0}, {"date": "2017-01-20", "close": 1119.1806, "volume": 15896.0}, {"date": "2017-01-23", "close": 1088.4544, "volume": 13432.0}, {"date": "2017-01-24", "close": 1107.0763, "volume": 12921.0}, {"date": "2017-01-25", "close": 1119.1806, "volume": 8212.0}, {"date": "2017-01-26", "close": 1112.6629, "volume": 13466.0}, {"date": "2017-01-27", "close": 1167.5978, "volume": 26571.0}, {"date": "2017-01-30", "close": 1144.3203, "volume": 10283.0}, {"date": "2017-01-31", "close": 1159.2179, "volume": 9593.0}, {"date": "2017-02-01", "close": 1138.7337, "volume": 9098.0}, {"date": "2017-02-02", "close": 1148.9758, "volume": 16245.0}, {"date": "2017-02-03", "close": 1144.3203, "volume": 8216.0}, {"date": "2017-02-06", "close": 1149.9069, "volume": 5649.0}, {"date": "2017-02-07", "close": 1146.1825, "volume": 8121.0}, {"date": "2017-02-08", "close": 1143.3892, "volume": 10531.0}, {"date": "2017-02-09", "close": 1149.9069, "volume": 13160.0}, {"date": "2017-02-10", "close": 1186.2197, "volume": 10614.0}, {"date": "2017-02-13", "close": 1185.2886, "volume": 6154.0}, {"date": "2017-02-14", "close": 1189.013, "volume": 5500.0}, {"date": "2017-02-15", "close": 1205.7728, "volume": 7977.0}, {"date": "2017-02-16", "close": 1170.3911, "volume": 12805.0}, {"date": "2017-02-17", "close": 1173.1844, "volume": 9331.0}, {"date": "2017-02-21", "close": 1177.8399, "volume": 11112.0}, {"date": "2017-02-22", "close": 1162.0112, "volume": 8931.0}, {"date": "2017-02-23", "close": 1145.2514, "volume": 7760.0}, {"date": "2017-02-24", "close": 1127.5605, "volume": 8333.0}, {"date": "2017-02-27", "close": 1218.8082, "volume": 30504.0}, {"date": "2017-02-28", "close": 1339.851, "volume": 77080.0}, {"date": "2017-03-01", "close": 1708.5661, "volume": 203035.0}, {"date": "2017-03-02", "close": 1665.7356, "volume": 41765.0}, {"date": "2017-03-03", "close": 1656.4246, "volume": 17596.0}, {"date": "2017-03-06", "close": 1651.7691, "volume": 19574.0}, {"date": "2017-03-07", "close": 1639.6648, "volume": 21319.0}, {"date": "2017-03-08", "close": 1642.4581, "volume": 11760.0}, {"date": "2017-03-09", "close": 1629.4227, "volume": 14112.0}, {"date": "2017-03-10", "close": 1546.5549, "volume": 17019.0}, {"date": "2017-03-13", "close": 1548.4171, "volume": 11999.0}, {"date": "2017-03-14", "close": 1482.3091, "volume": 13088.0}, {"date": "2017-03-15", "close": 1489.7579, "volume": 10797.0}, {"date": "2017-03-16", "close": 1466.4804, "volume": 8480.0}, {"date": "2017-03-17", "close": 1394.7858, "volume": 19026.0}, {"date": "2017-03-20", "close": 1390.1304, "volume": 10860.0}, {"date": "2017-03-21", "close": 1340.7821, "volume": 10892.0}, {"date": "2017-03-22", "close": 1373.3706, "volume": 12452.0}, {"date": "2017-03-23", "close": 1404.0968, "volume": 11459.0}, {"date": "2017-03-24", "close": 1390.1304, "volume": 7435.0}, {"date": "2017-03-27", "close": 1408.7523, "volume": 6852.0}, {"date": "2017-03-28", "close": 1436.6853, "volume": 8475.0}, {"date": "2017-03-29", "close": 1440.4097, "volume": 8504.0}, {"date": "2017-03-30", "close": 1439.4786, "volume": 5645.0}, {"date": "2017-03-31", "close": 1449.7207, "volume": 9457.0}, {"date": "2017-04-03", "close": 1445.9963, "volume": 13172.0}, {"date": "2017-04-04", "close": 1445.0652, "volume": 8182.0}, {"date": "2017-04-05", "close": 1440.4097, "volume": 9198.0}, {"date": "2017-04-06", "close": 1479.5158, "volume": 6895.0}, {"date": "2017-04-07", "close": 1493.4823, "volume": 8952.0}, {"date": "2017-04-10", "close": 1575.419, "volume": 13763.0}, {"date": "2017-04-11", "close": 1661.0801, "volume": 20103.0}, {"date": "2017-04-12", "close": 1582.8678, "volume": 12231.0}, {"date": "2017-04-13", "close": 1585.6611, "volume": 5830.0}, {"date": "2017-04-17", "close": 1633.1471, "volume": 9730.0}, {"date": "2017-04-18", "close": 1624.7672, "volume": 8910.0}, {"date": "2017-04-19", "close": 1640.5959, "volume": 14618.0}, {"date": "2017-04-20", "close": 1697.3929, "volume": 15799.0}, {"date": "2017-04-21", "close": 1675.0466, "volume": 11459.0}, {"date": "2017-04-24", "close": 1717.8771, "volume": 11409.0}, {"date": "2017-04-25", "close": 1753.2588, "volume": 12659.0}, {"date": "2017-04-26", "close": 1877.095, "volume": 26788.0}, {"date": "2017-04-27", "close": 1938.5475, "volume": 62934.0}, {"date": "2017-04-28", "close": 1944.1341, "volume": 30803.0}, {"date": "2017-05-01", "close": 1984.1713, "volume": 18201.0}, {"date": "2017-05-02", "close": 1972.9981, "volume": 30047.0}, {"date": "2017-05-03", "close": 2156.4246, "volume": 77583.0}, {"date": "2017-05-04", "close": 2045.6238, "volume": 21894.0}, {"date": "2017-05-05", "close": 2029.7952, "volume": 15719.0}, {"date": "2017-05-08", "close": 2147.1136, "volume": 21526.0}, {"date": "2017-05-09", "close": 2145.2514, "volume": 10790.0}, {"date": "2017-05-10", "close": 2194.5996, "volume": 11133.0}, {"date": "2017-05-11", "close": 2265.3631, "volume": 15046.0}, {"date": "2017-05-12", "close": 2277.4674, "volume": 11547.0}, {"date": "2017-05-15", "close": 2288.6406, "volume": 8736.0}, {"date": "2017-05-16", "close": 2253.2588, "volume": 7564.0}, {"date": "2017-05-17", "close": 2189.013, "volume": 14298.0}, {"date": "2017-05-18", "close": 2201.1173, "volume": 8963.0}, {"date": "2017-05-19", "close": 2421.7877, "volume": 26104.0}, {"date": "2017-05-22", "close": 2401.3035, "volume": 21709.0}, {"date": "2017-05-23", "close": 2425.5121, "volume": 8291.0}, {"date": "2017-05-24", "close": 2499.0689, "volume": 9195.0}, {"date": "2017-05-25", "close": 2529.7952, "volume": 13691.0}, {"date": "2017-05-26", "close": 2523.2775, "volume": 6921.0}, {"date": "2017-05-30", "close": 2416.2011, "volume": 14771.0}, {"date": "2017-05-31", "close": 2448.7896, "volume": 11981.0}, {"date": "2017-06-01", "close": 2530.7263, "volume": 9650.0}, {"date": "2017-06-02", "close": 2552.1415, "volume": 10198.0}, {"date": "2017-06-05", "close": 2515.8287, "volume": 9736.0}, {"date": "2017-06-06", "close": 2524.2086, "volume": 8358.0}, {"date": "2017-06-07", "close": 2559.5903, "volume": 8786.0}, {"date": "2017-06-08", "close": 2610.8007, "volume": 11617.0}, {"date": "2017-06-09", "close": 2496.2756, "volume": 13438.0}, {"date": "2017-06-12", "close": 2521.4153, "volume": 10147.0}, {"date": "2017-06-13", "close": 2544.6927, "volume": 7316.0}, {"date": "2017-06-14", "close": 2523.2775, "volume": 7360.0}, {"date": "2017-06-15", "close": 2681.5642, "volume": 18322.0}, {"date": "2017-06-16", "close": 2672.2533, "volume": 13063.0}, {"date": "2017-06-19", "close": 2796.0894, "volume": 13905.0}, {"date": "2017-06-20", "close": 2869.6462, "volume": 13069.0}, {"date": "2017-06-21", "close": 2886.406, "volume": 10501.0}, {"date": "2017-06-22", "close": 2969.2737, "volume": 11723.0}, {"date": "2017-06-23", "close": 3101.4898, "volume": 19279.0}, {"date": "2017-06-26", "close": 3067.0391, "volume": 14091.0}, {"date": "2017-06-27", "close": 3012.1043, "volume": 13322.0}, {"date": "2017-06-28", "close": 3109.8696, "volume": 13109.0}, {"date": "2017-06-29", "close": 3032.5885, "volume": 14713.0}, {"date": "2017-06-30", "close": 3111.7318, "volume": 12704.0}, {"date": "2017-07-03", "close": 3013.0354, "volume": 5452.0}, {"date": "2017-07-05", "close": 3041.8994, "volume": 7626.0}, {"date": "2017-07-06", "close": 3104.2831, "volume": 11609.0}, {"date": "2017-07-07", "close": 3234.6369, "volume": 13680.0}, {"date": "2017-07-10", "close": 3200.1862, "volume": 8291.0}, {"date": "2017-07-11", "close": 3220.6704, "volume": 8210.0}, {"date": "2017-07-12", "close": 3272.8119, "volume": 7828.0}, {"date": "2017-07-13", "close": 3289.5717, "volume": 6877.0}, {"date": "2017-07-14", "close": 3330.54, "volume": 6751.0}, {"date": "2017-07-17", "close": 3374.3017, "volume": 7800.0}, {"date": "2017-07-18", "close": 3479.5158, "volume": 14198.0}, {"date": "2017-07-19", "close": 3444.1341, "volume": 14112.0}, {"date": "2017-07-20", "close": 3499.0689, "volume": 8762.0}, {"date": "2017-07-21", "close": 3508.3799, "volume": 7471.0}, {"date": "2017-07-24", "close": 3642.4581, "volume": 12637.0}, {"date": "2017-07-25", "close": 3488.8268, "volume": 22939.0}, {"date": "2017-07-26", "close": 3550.2793, "volume": 15272.0}, {"date": "2017-07-27", "close": 3414.3389, "volume": 12906.0}, {"date": "2017-07-28", "close": 3459.9628, "volume": 10262.0}, {"date": "2017-07-31", "close": 3335.1955, "volume": 12129.0}, {"date": "2017-08-01", "close": 3327.7467, "volume": 9163.0}, {"date": "2017-08-02", "close": 3094.041, "volume": 22543.0}, {"date": "2017-08-03", "close": 3080.0745, "volume": 27967.0}, {"date": "2017-08-04", "close": 3853.8175, "volume": 107110.0}, {"date": "2017-08-07", "close": 4015.8287, "volume": 41797.0}, {"date": "2017-08-08", "close": 4282.1229, "volume": 48400.0}, {"date": "2017-08-09", "close": 4308.1937, "volume": 24572.0}, {"date": "2017-08-10", "close": 4431.0987, "volume": 27869.0}, {"date": "2017-08-11", "close": 4467.4115, "volume": 28796.0}, {"date": "2017-08-14", "close": 4504.6555, "volume": 22789.0}, {"date": "2017-08-15", "close": 4513.0354, "volume": 19064.0}, {"date": "2017-08-16", "close": 4395.7169, "volume": 27537.0}, {"date": "2017-08-17", "close": 4305.4004, "volume": 22228.0}, {"date": "2017-08-18", "close": 4416.2011, "volume": 14780.0}, {"date": "2017-08-21", "close": 4345.4376, "volume": 13163.0}, {"date": "2017-08-22", "close": 4469.2737, "volume": 12813.0}, {"date": "2017-08-23", "close": 4481.378, "volume": 11820.0}, {"date": "2017-08-24", "close": 4437.6164, "volume": 8220.0}, {"date": "2017-08-25", "close": 4333.3333, "volume": 11946.0}, {"date": "2017-08-28", "close": 4412.4767, "volume": 11186.0}, {"date": "2017-08-29", "close": 4383.6127, "volume": 8547.0}, {"date": "2017-08-30", "close": 4411.5456, "volume": 8302.0}, {"date": "2017-08-31", "close": 4358.473, "volume": 9187.0}, {"date": "2017-09-01", "close": 4250.4655, "volume": 18695.0}, {"date": "2017-09-05", "close": 4131.2849, "volume": 14699.0}, {"date": "2017-09-06", "close": 3999.0689, "volume": 20218.0}, {"date": "2017-09-07", "close": 3950.6518, "volume": 11104.0}, {"date": "2017-09-08", "close": 3944.1341, "volume": 7721.0}, {"date": "2017-09-11", "close": 3972.9981, "volume": 8933.0}, {"date": "2017-09-12", "close": 3992.5512, "volume": 6045.0}, {"date": "2017-09-13", "close": 3974.8603, "volume": 10308.0}, {"date": "2017-09-14", "close": 3948.7896, "volume": 8807.0}, {"date": "2017-09-15", "close": 3885.4749, "volume": 9790.0}, {"date": "2017-09-18", "close": 3858.473, "volume": 8988.0}, {"date": "2017-09-19", "close": 4015.8287, "volume": 14179.0}, {"date": "2017-09-20", "close": 4004.6555, "volume": 13240.0}, {"date": "2017-09-21", "close": 4064.2458, "volume": 12201.0}, {"date": "2017-09-22", "close": 3980.4469, "volume": 10188.0}, {"date": "2017-09-25", "close": 3972.9981, "volume": 7648.0}, {"date": "2017-09-26", "close": 3986.0335, "volume": 4703.0}, {"date": "2017-09-27", "close": 4015.8287, "volume": 9780.0}, {"date": "2017-09-28", "close": 4012.1043, "volume": 7906.0}, {"date": "2017-09-29", "close": 4054.9348, "volume": 11010.0}, {"date": "2017-10-02", "close": 4316.5736, "volume": 21039.0}, {"date": "2017-10-03", "close": 4109.8696, "volume": 17882.0}, {"date": "2017-10-04", "close": 4195.5307, "volume": 8861.0}, {"date": "2017-10-05", "close": 4215.0838, "volume": 13273.0}, {"date": "2017-10-06", "close": 4169.46, "volume": 7433.0}, {"date": "2017-10-09", "close": 4181.5642, "volume": 9481.0}, {"date": "2017-10-10", "close": 4340.7821, "volume": 10966.0}, {"date": "2017-10-11", "close": 4282.1229, "volume": 11586.0}, {"date": "2017-10-12", "close": 4216.0149, "volume": 8247.0}, {"date": "2017-10-13", "close": 4175.9777, "volume": 9968.0}, {"date": "2017-10-16", "close": 4336.1266, "volume": 11523.0}, {"date": "2017-10-17", "close": 4350.0931, "volume": 8991.0}, {"date": "2017-10-18", "close": 4424.581, "volume": 15636.0}, {"date": "2017-10-19", "close": 4282.1229, "volume": 13124.0}, {"date": "2017-10-20", "close": 4283.054, "volume": 6594.0}, {"date": "2017-10-23", "close": 4235.568, "volume": 7722.0}, {"date": "2017-10-24", "close": 4325.8845, "volume": 8886.0}, {"date": "2017-10-25", "close": 4227.1881, "volume": 8909.0}, {"date": "2017-10-26", "close": 4155.4935, "volume": 6770.0}, {"date": "2017-10-27", "close": 4209.4972, "volume": 7965.0}, {"date": "2017-10-30", "close": 4113.594, "volume": 7450.0}, {"date": "2017-10-31", "close": 4182.4953, "volume": 6788.0}, {"date": "2017-11-01", "close": 4203.9106, "volume": 7839.0}, {"date": "2017-11-02", "close": 4138.7337, "volume": 6023.0}, {"date": "2017-11-03", "close": 4160.149, "volume": 8543.0}, {"date": "2017-11-06", "close": 4171.3222, "volume": 23684.0}, {"date": "2017-11-07", "close": 4736.4991, "volume": 108362.0}, {"date": "2017-11-08", "close": 4175.9777, "volume": 69303.0}, {"date": "2017-11-09", "close": 4286.7784, "volume": 25235.0}, {"date": "2017-11-10", "close": 4123.8361, "volume": 17853.0}, {"date": "2017-11-13", "close": 4073.5568, "volume": 28938.0}, {"date": "2017-11-14", "close": 4121.0428, "volume": 10796.0}, {"date": "2017-11-15", "close": 4128.4916, "volume": 7299.0}, {"date": "2017-11-16", "close": 4132.216, "volume": 9307.0}, {"date": "2017-11-17", "close": 4206.7039, "volume": 9878.0}, {"date": "2017-11-20", "close": 4302.6071, "volume": 10816.0}, {"date": "2017-11-21", "close": 4189.9441, "volume": 11224.0}, {"date": "2017-11-22", "close": 4093.1099, "volume": 12031.0}, {"date": "2017-11-24", "close": 4062.3836, "volume": 5593.0}, {"date": "2017-11-27", "close": 3881.7505, "volume": 15929.0}, {"date": "2017-11-28", "close": 4011.1732, "volume": 10776.0}, {"date": "2017-11-29", "close": 3999.0689, "volume": 7978.0}, {"date": "2017-11-30", "close": 4103.352, "volume": 8629.0}, {"date": "2017-12-01", "close": 4017.6909, "volume": 14540.0}, {"date": "2017-12-04", "close": 3985.1024, "volume": 6099.0}, {"date": "2017-12-05", "close": 4137.8026, "volume": 8486.0}, {"date": "2017-12-06", "close": 4256.9832, "volume": 11260.0}, {"date": "2017-12-07", "close": 4379.8883, "volume": 11172.0}, {"date": "2017-12-08", "close": 4386.406, "volume": 11736.0}, {"date": "2017-12-11", "close": 4362.1974, "volume": 7380.0}, {"date": "2017-12-12", "close": 4278.3985, "volume": 10711.0}, {"date": "2017-12-13", "close": 4281.1918, "volume": 5697.0}, {"date": "2017-12-14", "close": 4220.6704, "volume": 5266.0}, {"date": "2017-12-15", "close": 4221.6015, "volume": 10240.0}, {"date": "2017-12-18", "close": 4378.0261, "volume": 12948.0}, {"date": "2017-12-19", "close": 4269.0875, "volume": 9268.0}, {"date": "2017-12-20", "close": 4354.7486, "volume": 8112.0}, {"date": "2017-12-21", "close": 4418.0633, "volume": 9882.0}, {"date": "2017-12-22", "close": 4703.9106, "volume": 33541.0}, {"date": "2017-12-26", "close": 4542.8305, "volume": 15696.0}, {"date": "2017-12-27", "close": 4594.9721, "volume": 8359.0}, {"date": "2017-12-28", "close": 4411.5456, "volume": 12873.0}, {"date": "2017-12-29", "close": 4122.905, "volume": 29529.0}, {"date": "2018-01-02", "close": 4453.4451, "volume": 32936.0}, {"date": "2018-01-03", "close": 4392.9236, "volume": 19446.0}, {"date": "2018-01-04", "close": 4348.2309, "volume": 10213.0}, {"date": "2018-01-05", "close": 4367.784, "volume": 6898.0}, {"date": "2018-01-08", "close": 4899.4413, "volume": 59178.0}, {"date": "2018-01-09", "close": 5341.7132, "volume": 61204.0}, {"date": "2018-01-10", "close": 5297.0205, "volume": 27590.0}, {"date": "2018-01-11", "close": 5305.4004, "volume": 20972.0}, {"date": "2018-01-12", "close": 5534.4506, "volume": 23339.0}, {"date": "2018-01-16", "close": 5513.0354, "volume": 25008.0}, {"date": "2018-01-17", "close": 5757.9143, "volume": 25150.0}, {"date": "2018-01-18", "close": 5697.3929, "volume": 11373.0}, {"date": "2018-01-19", "close": 5912.4767, "volume": 22214.0}, {"date": "2018-01-22", "close": 6039.1061, "volume": 14089.0}, {"date": "2018-01-23", "close": 6303.5382, "volume": 20218.0}, {"date": "2018-01-24", "close": 6270.0186, "volume": 17239.0}, {"date": "2018-01-25", "close": 6135.0093, "volume": 27447.0}, {"date": "2018-01-26", "close": 6093.1099, "volume": 16793.0}, {"date": "2018-01-29", "close": 5858.473, "volume": 14439.0}, {"date": "2018-01-30", "close": 5956.2384, "volume": 14645.0}, {"date": "2018-01-31", "close": 5986.0335, "volume": 9470.0}, {"date": "2018-02-01", "close": 5988.8268, "volume": 15120.0}, {"date": "2018-02-02", "close": 5840.7821, "volume": 12243.0}, {"date": "2018-02-05", "close": 5816.5736, "volume": 17531.0}, {"date": "2018-02-06", "close": 5871.5084, "volume": 18467.0}, {"date": "2018-02-07", "close": 6887.3371, "volume": 62110.0}, {"date": "2018-02-08", "close": 6323.0912, "volume": 32186.0}, {"date": "2018-02-09", "close": 6440.4097, "volume": 19426.0}, {"date": "2018-02-12", "close": 6575.419, "volume": 16736.0}, {"date": "2018-02-13", "close": 6675.0466, "volume": 10070.0}, {"date": "2018-02-14", "close": 6897.5791, "volume": 10992.0}, {"date": "2018-02-15", "close": 6884.5438, "volume": 9453.0}, {"date": "2018-02-16", "close": 6962.756, "volume": 8624.0}, {"date": "2018-02-20", "close": 6743.9479, "volume": 19248.0}, {"date": "2018-02-21", "close": 6675.9777, "volume": 14174.0}, {"date": "2018-02-22", "close": 6674.1155, "volume": 9524.0}, {"date": "2018-02-23", "close": 6840.7821, "volume": 9317.0}, {"date": "2018-02-26", "close": 6672.2533, "volume": 20179.0}, {"date": "2018-02-27", "close": 6501.8622, "volume": 27273.0}, {"date": "2018-02-28", "close": 6296.0894, "volume": 64188.0}, {"date": "2018-03-01", "close": 6032.5885, "volume": 31786.0}, {"date": "2018-03-02", "close": 5792.365, "volume": 28214.0}, {"date": "2018-03-05", "close": 5681.5642, "volume": 34106.0}, {"date": "2018-03-06", "close": 5439.4786, "volume": 49021.0}, {"date": "2018-03-07", "close": 5691.8063, "volume": 38861.0}, {"date": "2018-03-08", "close": 5853.8175, "volume": 25996.0}, {"date": "2018-03-09", "close": 5919.9255, "volume": 22112.0}, {"date": "2018-03-12", "close": 6039.1061, "volume": 18564.0}, {"date": "2018-03-13", "close": 6089.3855, "volume": 15271.0}, {"date": "2018-03-14", "close": 5998.1378, "volume": 9821.0}, {"date": "2018-03-15", "close": 6027.933, "volume": 10359.0}, {"date": "2018-03-16", "close": 6237.4302, "volume": 27661.0}, {"date": "2018-03-19", "close": 6174.1155, "volume": 16650.0}, {"date": "2018-03-20", "close": 6320.2979, "volume": 15010.0}, {"date": "2018-03-21", "close": 6117.3184, "volume": 14033.0}, {"date": "2018-03-22", "close": 6022.3464, "volume": 20071.0}, {"date": "2018-03-23", "close": 5871.5084, "volume": 16394.0}, {"date": "2018-03-26", "close": 6094.041, "volume": 9547.0}, {"date": "2018-03-27", "close": 5819.3668, "volume": 13954.0}, {"date": "2018-03-28", "close": 5844.5065, "volume": 11364.0}, {"date": "2018-03-29", "close": 5932.9609, "volume": 10123.0}, {"date": "2018-04-02", "close": 5950.6518, "volume": 12650.0}, {"date": "2018-04-03", "close": 5782.1229, "volume": 18990.0}, {"date": "2018-04-04", "close": 5959.9628, "volume": 11562.0}, {"date": "2018-04-05", "close": 5968.3426, "volume": 7810.0}, {"date": "2018-04-06", "close": 5620.1117, "volume": 15655.0}, {"date": "2018-04-09", "close": 5601.4898, "volume": 9531.0}, {"date": "2018-04-10", "close": 5706.7039, "volume": 8255.0}, {"date": "2018-04-11", "close": 5784.9162, "volume": 8272.0}, {"date": "2018-04-12", "close": 5886.406, "volume": 10680.0}, {"date": "2018-04-13", "close": 5958.1006, "volume": 9178.0}, {"date": "2018-04-16", "close": 6087.5233, "volume": 10959.0}, {"date": "2018-04-17", "close": 6289.5717, "volume": 9978.0}, {"date": "2018-04-18", "close": 6396.648, "volume": 11346.0}, {"date": "2018-04-19", "close": 6468.3426, "volume": 8883.0}, {"date": "2018-04-20", "close": 6547.486, "volume": 12324.0}, {"date": "2018-04-23", "close": 6580.0745, "volume": 12864.0}, {"date": "2018-04-24", "close": 6361.2663, "volume": 9430.0}, {"date": "2018-04-25", "close": 6408.7523, "volume": 9836.0}, {"date": "2018-04-26", "close": 6493.4823, "volume": 10209.0}, {"date": "2018-04-27", "close": 6536.3128, "volume": 9862.0}, {"date": "2018-04-30", "close": 6522.3464, "volume": 11442.0}, {"date": "2018-05-01", "close": 6788.6406, "volume": 13604.0}, {"date": "2018-05-02", "close": 6770.9497, "volume": 8107.0}, {"date": "2018-05-03", "close": 6489.7579, "volume": 23571.0}, {"date": "2018-05-04", "close": 6501.8622, "volume": 61422.0}, {"date": "2018-05-07", "close": 6517.6909, "volume": 33195.0}, {"date": "2018-05-08", "close": 6473.9292, "volume": 24346.0}, {"date": "2018-05-09", "close": 6412.4767, "volume": 12945.0}, {"date": "2018-05-10", "close": 6643.3892, "volume": 27002.0}, {"date": "2018-05-11", "close": 6959.9628, "volume": 90759.0}, {"date": "2018-05-14", "close": 7333.3333, "volume": 37702.0}, {"date": "2018-05-15", "close": 7465.5493, "volume": 36292.0}, {"date": "2018-05-16", "close": 7603.352, "volume": 15531.0}, {"date": "2018-05-17", "close": 7700.1862, "volume": 21036.0}, {"date": "2018-05-18", "close": 7351.0242, "volume": 23537.0}, {"date": "2018-05-21", "close": 7402.2346, "volume": 10763.0}, {"date": "2018-05-22", "close": 7416.2011, "volume": 8629.0}, {"date": "2018-05-23", "close": 7446.9274, "volume": 9596.0}, {"date": "2018-05-24", "close": 7476.7225, "volume": 12144.0}, {"date": "2018-05-25", "close": 7422.7188, "volume": 13863.0}, {"date": "2018-05-29", "close": 7357.5419, "volume": 14283.0}, {"date": "2018-05-30", "close": 7157.3557, "volume": 15707.0}, {"date": "2018-05-31", "close": 7013.0354, "volume": 14463.0}, {"date": "2018-06-01", "close": 7247.6722, "volume": 16354.0}, {"date": "2018-06-04", "close": 7406.8901, "volume": 12267.0}, {"date": "2018-06-05", "close": 8000.9311, "volume": 32299.0}, {"date": "2018-06-06", "close": 8180.6331, "volume": 15593.0}, {"date": "2018-06-07", "close": 8008.3799, "volume": 15845.0}, {"date": "2018-06-08", "close": 7946.9274, "volume": 8983.0}, {"date": "2018-06-11", "close": 8091.2477, "volume": 8685.0}, {"date": "2018-06-12", "close": 8541.8994, "volume": 29891.0}, {"date": "2018-06-13", "close": 8768.1564, "volume": 19345.0}, {"date": "2018-06-14", "close": 8903.1657, "volume": 14954.0}, {"date": "2018-06-15", "close": 8974.8603, "volume": 15986.0}, {"date": "2018-06-18", "close": 9345.4376, "volume": 23680.0}, {"date": "2018-06-19", "close": 9344.5065, "volume": 15597.0}, {"date": "2018-06-20", "close": 9598.6965, "volume": 24707.0}, {"date": "2018-06-21", "close": 9427.3743, "volume": 16023.0}, {"date": "2018-06-22", "close": 9366.8529, "volume": 18383.0}, {"date": "2018-06-25", "close": 9229.9814, "volume": 12288.0}, {"date": "2018-06-26", "close": 9474.8603, "volume": 15166.0}, {"date": "2018-06-27", "close": 9194.5996, "volume": 10992.0}, {"date": "2018-06-28", "close": 9221.6015, "volume": 10011.0}, {"date": "2018-06-29", "close": 9413.4078, "volume": 16051.0}, {"date": "2018-07-02", "close": 9403.1657, "volume": 9383.0}, {"date": "2018-07-03", "close": 9412.4767, "volume": 4283.0}, {"date": "2018-07-05", "close": 9498.1378, "volume": 9698.0}, {"date": "2018-07-06", "close": 9536.3128, "volume": 10895.0}, {"date": "2018-07-09", "close": 9108.0074, "volume": 16746.0}, {"date": "2018-07-10", "close": 8829.6089, "volume": 22634.0}, {"date": "2018-07-11", "close": 8770.0186, "volume": 15283.0}, {"date": "2018-07-12", "close": 8702.0484, "volume": 11180.0}, {"date": "2018-07-13", "close": 8568.9013, "volume": 11973.0}, {"date": "2018-07-16", "close": 8449.7207, "volume": 14160.0}, {"date": "2018-07-17", "close": 8572.6257, "volume": 15358.0}, {"date": "2018-07-18", "close": 8547.486, "volume": 10239.0}, {"date": "2018-07-19", "close": 8546.5549, "volume": 9144.0}, {"date": "2018-07-20", "close": 8620.1117, "volume": 16570.0}, {"date": "2018-07-23", "close": 8689.9441, "volume": 14850.0}, {"date": "2018-07-24", "close": 8566.108, "volume": 14291.0}, {"date": "2018-07-25", "close": 8606.1452, "volume": 9198.0}, {"date": "2018-07-26", "close": 8711.3594, "volume": 8734.0}, {"date": "2018-07-27", "close": 8564.2458, "volume": 11726.0}, {"date": "2018-07-30", "close": 8361.2663, "volume": 11154.0}, {"date": "2018-07-31", "close": 8336.1266, "volume": 12250.0}, {"date": "2018-08-01", "close": 8385.4749, "volume": 9169.0}, {"date": "2018-08-02", "close": 8513.0354, "volume": 8908.0}, {"date": "2018-08-03", "close": 8527.0019, "volume": 10147.0}, {"date": "2018-08-06", "close": 8585.6611, "volume": 22861.0}, {"date": "2018-08-07", "close": 7311.9181, "volume": 94244.0}, {"date": "2018-08-08", "close": 7408.7523, "volume": 29694.0}, {"date": "2018-08-09", "close": 7209.4972, "volume": 21049.0}, {"date": "2018-08-10", "close": 6994.4134, "volume": 24747.0}, {"date": "2018-08-13", "close": 7039.1061, "volume": 16635.0}, {"date": "2018-08-14", "close": 7205.7728, "volume": 25444.0}, {"date": "2018-08-15", "close": 6695.5307, "volume": 56809.0}, {"date": "2018-08-16", "close": 6658.2868, "volume": 21264.0}, {"date": "2018-08-17", "close": 6549.3482, "volume": 19066.0}, {"date": "2018-08-20", "close": 6789.5717, "volume": 26494.0}, {"date": "2018-08-21", "close": 6930.1676, "volume": 21430.0}, {"date": "2018-08-22", "close": 6954.3762, "volume": 14694.0}, {"date": "2018-08-23", "close": 6903.1657, "volume": 13663.0}, {"date": "2018-08-24", "close": 6965.5493, "volume": 8424.0}, {"date": "2018-08-27", "close": 7083.7989, "volume": 13439.0}, {"date": "2018-08-28", "close": 7109.8696, "volume": 9715.0}, {"date": "2018-08-29", "close": 7255.121, "volume": 16624.0}, {"date": "2018-08-30", "close": 7009.311, "volume": 16345.0}, {"date": "2018-08-31", "close": 6973.9292, "volume": 9609.0}, {"date": "2018-09-04", "close": 6828.6778, "volume": 12697.0}, {"date": "2018-09-05", "close": 6492.5512, "volume": 22559.0}, {"date": "2018-09-06", "close": 6160.149, "volume": 25766.0}, {"date": "2018-09-07", "close": 6224.3948, "volume": 21353.0}, {"date": "2018-09-10", "close": 6477.6536, "volume": 31264.0}, {"date": "2018-09-11", "close": 6550.2793, "volume": 15845.0}, {"date": "2018-09-12", "close": 6784.9162, "volume": 22801.0}, {"date": "2018-09-13", "close": 6727.1881, "volume": 17078.0}, {"date": "2018-09-14", "close": 6832.4022, "volume": 17325.0}, {"date": "2018-09-17", "close": 6537.2439, "volume": 75805.0}, {"date": "2018-09-18", "close": 6536.3128, "volume": 15477.0}, {"date": "2018-09-19", "close": 6451.5829, "volume": 17950.0}, {"date": "2018-09-20", "close": 6595.9032, "volume": 15744.0}, {"date": "2018-09-21", "close": 6495.3445, "volume": 17273.0}, {"date": "2018-09-24", "close": 6786.7784, "volume": 18749.0}, {"date": "2018-09-25", "close": 6555.8659, "volume": 16668.0}, {"date": "2018-09-26", "close": 6680.6331, "volume": 17120.0}, {"date": "2018-09-27", "close": 6552.1415, "volume": 14538.0}, {"date": "2018-09-28", "close": 6702.9795, "volume": 19511.0}, {"date": "2018-10-01", "close": 6766.2942, "volume": 15999.0}, {"date": "2018-10-02", "close": 6829.6089, "volume": 37294.0}, {"date": "2018-10-03", "close": 6704.8417, "volume": 47232.0}, {"date": "2018-10-04", "close": 6521.4153, "volume": 17728.0}, {"date": "2018-10-05", "close": 6387.3371, "volume": 21465.0}, {"date": "2018-10-08", "close": 6397.5791, "volume": 11806.0}, {"date": "2018-10-09", "close": 6097.7654, "volume": 17331.0}, {"date": "2018-10-10", "close": 5867.784, "volume": 26629.0}, {"date": "2018-10-11", "close": 5866.8529, "volume": 13844.0}, {"date": "2018-10-12", "close": 6225.3259, "volume": 23457.0}, {"date": "2018-10-15", "close": 6097.7654, "volume": 11981.0}, {"date": "2018-10-16", "close": 6337.9888, "volume": 17662.0}, {"date": "2018-10-17", "close": 6356.6108, "volume": 13317.0}, {"date": "2018-10-18", "close": 6149.9069, "volume": 9628.0}, {"date": "2018-10-19", "close": 6185.2886, "volume": 10436.0}, {"date": "2018-10-22", "close": 6186.2197, "volume": 10948.0}, {"date": "2018-10-23", "close": 6081.0056, "volume": 13733.0}, {"date": "2018-10-24", "close": 5977.6536, "volume": 19215.0}, {"date": "2018-10-25", "close": 6105.2141, "volume": 15590.0}, {"date": "2018-10-26", "close": 6092.1788, "volume": 12011.0}, {"date": "2018-10-29", "close": 5850.0931, "volume": 25019.0}, {"date": "2018-10-30", "close": 6007.4488, "volume": 15140.0}, {"date": "2018-10-31", "close": 6154.5624, "volume": 14072.0}, {"date": "2018-11-01", "close": 6377.095, "volume": 22620.0}, {"date": "2018-11-02", "close": 4481.378, "volume": 148379.0}, {"date": "2018-11-05", "close": 4807.2626, "volume": 60740.0}, {"date": "2018-11-06", "close": 4743.0168, "volume": 33684.0}, {"date": "2018-11-07", "close": 4957.1695, "volume": 26399.0}, {"date": "2018-11-08", "close": 5012.1043, "volume": 17862.0}, {"date": "2018-11-09", "close": 4686.2197, "volume": 18961.0}, {"date": "2018-11-12", "close": 4450.6518, "volume": 20500.0}, {"date": "2018-11-13", "close": 4419.9255, "volume": 22131.0}, {"date": "2018-11-14", "close": 4562.3836, "volume": 20856.0}, {"date": "2018-11-15", "close": 4677.8398, "volume": 22336.0}, {"date": "2018-11-16", "close": 4620.1117, "volume": 24198.0}, {"date": "2018-11-19", "close": 4385.4749, "volume": 19808.0}, {"date": "2018-11-20", "close": 4258.8454, "volume": 15291.0}, {"date": "2018-11-21", "close": 4397.5791, "volume": 8772.0}, {"date": "2018-11-23", "close": 4395.7169, "volume": 5493.0}, {"date": "2018-11-26", "close": 4572.6257, "volume": 12696.0}, {"date": "2018-11-27", "close": 4562.3836, "volume": 10912.0}, {"date": "2018-11-28", "close": 4707.635, "volume": 14983.0}, {"date": "2018-11-29", "close": 4771.8808, "volume": 9181.0}, {"date": "2018-11-30", "close": 4657.3557, "volume": 11908.0}, {"date": "2018-12-03", "close": 4827.7467, "volume": 11258.0}, {"date": "2018-12-04", "close": 4631.2849, "volume": 19393.0}, {"date": "2018-12-06", "close": 4594.9721, "volume": 16120.0}, {"date": "2018-12-07", "close": 4319.3669, "volume": 16963.0}, {"date": "2018-12-10", "close": 4578.2123, "volume": 22818.0}, {"date": "2018-12-11", "close": 4579.1434, "volume": 45365.0}, {"date": "2018-12-12", "close": 4530.7263, "volume": 30372.0}, {"date": "2018-12-13", "close": 4634.0782, "volume": 18322.0}, {"date": "2018-12-14", "close": 4452.514, "volume": 19917.0}, {"date": "2018-12-17", "close": 4220.6704, "volume": 20963.0}, {"date": "2018-12-18", "close": 4134.0782, "volume": 41259.0}, {"date": "2018-12-19", "close": 3923.6499, "volume": 37526.0}, {"date": "2018-12-20", "close": 3811.9181, "volume": 22089.0}, {"date": "2018-12-21", "close": 3677.8398, "volume": 21038.0}, {"date": "2018-12-24", "close": 3738.3613, "volume": 9773.0}, {"date": "2018-12-26", "close": 3943.203, "volume": 12566.0}, {"date": "2018-12-27", "close": 4047.486, "volume": 12476.0}, {"date": "2018-12-28", "close": 3844.5065, "volume": 16650.0}, {"date": "2018-12-31", "close": 3589.3855, "volume": 45987.0}, {"date": "2019-01-02", "close": 3714.1527, "volume": 32699.0}, {"date": "2019-01-03", "close": 3403.1657, "volume": 36618.0}, {"date": "2019-01-04", "close": 3474.8603, "volume": 48051.0}, {"date": "2019-01-07", "close": 3347.2998, "volume": 51562.0}, {"date": "2019-01-08", "close": 3423.6499, "volume": 37695.0}, {"date": "2019-01-09", "close": 3353.8175, "volume": 31604.0}, {"date": "2019-01-10", "close": 3266.2942, "volume": 46374.0}, {"date": "2019-01-11", "close": 3100.5587, "volume": 88093.0}, {"date": "2019-01-14", "close": 3022.3464, "volume": 49722.0}, {"date": "2019-01-15", "close": 3096.8343, "volume": 30957.0}, {"date": "2019-01-16", "close": 3050.2793, "volume": 27175.0}, {"date": "2019-01-17", "close": 3065.1769, "volume": 24678.0}, {"date": "2019-01-18", "close": 3193.6685, "volume": 29407.0}, {"date": "2019-01-22", "close": 3010.2421, "volume": 22866.0}, {"date": "2019-01-23", "close": 2959.9628, "volume": 32374.0}, {"date": "2019-01-24", "close": 3048.4171, "volume": 22877.0}, {"date": "2019-01-25", "close": 3045.6238, "volume": 21289.0}, {"date": "2019-01-28", "close": 2963.6871, "volume": 26939.0}, {"date": "2019-01-29", "close": 3000.9311, "volume": 20095.0}, {"date": "2019-01-30", "close": 2918.0633, "volume": 30122.0}, {"date": "2019-01-31", "close": 2979.5158, "volume": 20236.0}, {"date": "2019-02-01", "close": 2968.3426, "volume": 21568.0}, {"date": "2019-02-04", "close": 2970.2048, "volume": 17778.0}, {"date": "2019-02-05", "close": 2949.7207, "volume": 18183.0}, {"date": "2019-02-06", "close": 2880.8194, "volume": 16296.0}, {"date": "2019-02-07", "close": 2735.568, "volume": 29818.0}, {"date": "2019-02-08", "close": 2666.6667, "volume": 37221.0}, {"date": "2019-02-11", "close": 2679.702, "volume": 24749.0}, {"date": "2019-02-12", "close": 2732.7747, "volume": 18329.0}, {"date": "2019-02-13", "close": 2792.365, "volume": 21598.0}, {"date": "2019-02-14", "close": 2782.1229, "volume": 15706.0}, {"date": "2019-02-15", "close": 2819.3669, "volume": 26097.0}, {"date": "2019-02-19", "close": 2691.8063, "volume": 66656.0}, {"date": "2019-02-20", "close": 2837.9888, "volume": 40607.0}, {"date": "2019-02-21", "close": 2707.635, "volume": 26537.0}, {"date": "2019-02-22", "close": 2751.3966, "volume": 18721.0}, {"date": "2019-02-25", "close": 2736.4991, "volume": 18331.0}, {"date": "2019-02-26", "close": 2753.2588, "volume": 74738.0}, {"date": "2019-02-27", "close": 1803.5382, "volume": 401604.0}, {"date": "2019-02-28", "close": 1883.6127, "volume": 248839.0}, {"date": "2019-03-01", "close": 2042.8305, "volume": 106651.0}, {"date": "2019-03-04", "close": 1929.2365, "volume": 102646.0}, {"date": "2019-03-05", "close": 1948.7896, "volume": 75979.0}, {"date": "2019-03-06", "close": 1935.7542, "volume": 40037.0}, {"date": "2019-03-07", "close": 1810.0559, "volume": 63128.0}, {"date": "2019-03-08", "close": 1810.0559, "volume": 40667.0}, {"date": "2019-03-11", "close": 1854.7486, "volume": 41988.0}, {"date": "2019-03-12", "close": 1854.7486, "volume": 57035.0}, {"date": "2019-03-13", "close": 1886.406, "volume": 24377.0}, {"date": "2019-03-14", "close": 1870.5773, "volume": 22300.0}, {"date": "2019-03-15", "close": 1904.0968, "volume": 36549.0}, {"date": "2019-03-18", "close": 1882.6816, "volume": 22908.0}, {"date": "2019-03-19", "close": 1847.2998, "volume": 23852.0}, {"date": "2019-03-20", "close": 1815.6425, "volume": 29762.0}, {"date": "2019-03-21", "close": 1843.5754, "volume": 22603.0}, {"date": "2019-03-22", "close": 1804.4693, "volume": 24935.0}, {"date": "2019-03-25", "close": 1835.1955, "volume": 31441.0}, {"date": "2019-03-26", "close": 1864.0596, "volume": 26155.0}, {"date": "2019-03-27", "close": 1842.6443, "volume": 19391.0}, {"date": "2019-03-28", "close": 1841.7132, "volume": 21719.0}, {"date": "2019-03-29", "close": 1876.1639, "volume": 51580.0}, {"date": "2019-04-01", "close": 1883.6127, "volume": 33334.0}, {"date": "2019-04-02", "close": 1877.095, "volume": 36370.0}, {"date": "2019-04-03", "close": 1864.0596, "volume": 26583.0}, {"date": "2019-04-04", "close": 1913.4078, "volume": 26425.0}, {"date": "2019-04-05", "close": 1958.1006, "volume": 35446.0}, {"date": "2019-04-08", "close": 1994.4134, "volume": 38019.0}, {"date": "2019-04-09", "close": 1926.4432, "volume": 47417.0}, {"date": "2019-04-10", "close": 1912.4767, "volume": 29776.0}, {"date": "2019-04-11", "close": 1720.6704, "volume": 163561.0}, {"date": "2019-04-12", "close": 1648.0447, "volume": 62994.0}, {"date": "2019-04-15", "close": 1737.4302, "volume": 151590.0}, {"date": "2019-04-16", "close": 1821.229, "volume": 60412.0}, {"date": "2019-04-17", "close": 1819.3669, "volume": 64898.0}, {"date": "2019-04-18", "close": 1775.6052, "volume": 38824.0}, {"date": "2019-04-22", "close": 1658.2868, "volume": 31123.0}, {"date": "2019-04-23", "close": 1676.9088, "volume": 28476.0}, {"date": "2019-04-24", "close": 1697.3929, "volume": 16939.0}, {"date": "2019-04-25", "close": 1671.3222, "volume": 22000.0}, {"date": "2019-04-26", "close": 1671.3222, "volume": 24681.0}, {"date": "2019-04-29", "close": 1719.7393, "volume": 32449.0}, {"date": "2019-04-30", "close": 1901.3035, "volume": 76142.0}, {"date": "2019-05-01", "close": 1851.9553, "volume": 37245.0}, {"date": "2019-05-02", "close": 1891.0615, "volume": 53155.0}, {"date": "2019-05-03", "close": 2137.8026, "volume": 160583.0}, {"date": "2019-05-06", "close": 2154.5624, "volume": 47211.0}, {"date": "2019-05-07", "close": 2098.6965, "volume": 37090.0}, {"date": "2019-05-08", "close": 2086.5922, "volume": 26554.0}, {"date": "2019-05-09", "close": 2138.7337, "volume": 21276.0}, {"date": "2019-05-10", "close": 2098.6965, "volume": 24073.0}, {"date": "2019-05-13", "close": 2049.3482, "volume": 25239.0}, {"date": "2019-05-14", "close": 2011.1732, "volume": 23475.0}, {"date": "2019-05-15", "close": 2003.7244, "volume": 21056.0}, {"date": "2019-05-16", "close": 1938.5475, "volume": 20407.0}, {"date": "2019-05-17", "close": 1884.5438, "volume": 17905.0}, {"date": "2019-05-20", "close": 1860.3352, "volume": 14945.0}, {"date": "2019-05-21", "close": 1916.2011, "volume": 15149.0}, {"date": "2019-05-22", "close": 1811.9181, "volume": 14782.0}, {"date": "2019-05-23", "close": 1768.1564, "volume": 15230.0}, {"date": "2019-05-24", "close": 1794.2272, "volume": 13305.0}, {"date": "2019-05-28", "close": 1679.702, "volume": 21077.0}, {"date": "2019-05-29", "close": 1641.527, "volume": 30955.0}, {"date": "2019-05-30", "close": 1632.216, "volume": 16446.0}, {"date": "2019-05-31", "close": 1609.8696, "volume": 18067.0}, {"date": "2019-06-03", "close": 1608.0074, "volume": 22552.0}, {"date": "2019-06-04", "close": 1759.7765, "volume": 19239.0}, {"date": "2019-06-05", "close": 1772.8119, "volume": 15561.0}, {"date": "2019-06-06", "close": 1718.8082, "volume": 19870.0}, {"date": "2019-06-07", "close": 1764.432, "volume": 18589.0}, {"date": "2019-06-10", "close": 1806.3315, "volume": 16506.0}, {"date": "2019-06-11", "close": 1868.7151, "volume": 14767.0}, {"date": "2019-06-12", "close": 1893.8547, "volume": 14726.0}, {"date": "2019-06-13", "close": 1964.6182, "volume": 17429.0}, {"date": "2019-06-14", "close": 1917.1322, "volume": 15073.0}, {"date": "2019-06-17", "close": 1929.2365, "volume": 12073.0}, {"date": "2019-06-18", "close": 1947.8585, "volume": 14383.0}, {"date": "2019-06-19", "close": 1940.4097, "volume": 8685.0}, {"date": "2019-06-20", "close": 1857.5419, "volume": 16356.0}, {"date": "2019-06-21", "close": 1755.121, "volume": 31688.0}, {"date": "2019-06-24", "close": 1716.0149, "volume": 32872.0}, {"date": "2019-06-25", "close": 1746.7412, "volume": 23349.0}, {"date": "2019-06-26", "close": 1803.5382, "volume": 14401.0}, {"date": "2019-06-27", "close": 1778.3985, "volume": 11897.0}, {"date": "2019-06-28", "close": 1778.3985, "volume": 39953.0}, {"date": "2019-07-01", "close": 1795.1583, "volume": 16731.0}, {"date": "2019-07-02", "close": 1853.8175, "volume": 17681.0}, {"date": "2019-07-03", "close": 1945.9963, "volume": 20153.0}, {"date": "2019-07-05", "close": 1837.9888, "volume": 18453.0}, {"date": "2019-07-08", "close": 1950.6518, "volume": 48244.0}, {"date": "2019-07-09", "close": 1976.7225, "volume": 20750.0}, {"date": "2019-07-10", "close": 2033.5196, "volume": 22492.0}, {"date": "2019-07-11", "close": 2203.9106, "volume": 59572.0}, {"date": "2019-07-12", "close": 2281.1918, "volume": 34440.0}, {"date": "2019-07-15", "close": 2295.1583, "volume": 30963.0}, {"date": "2019-07-16", "close": 2334.2644, "volume": 27187.0}, {"date": "2019-07-17", "close": 2230.9125, "volume": 24157.0}, {"date": "2019-07-18", "close": 2346.3687, "volume": 24523.0}, {"date": "2019-07-19", "close": 2307.2626, "volume": 33174.0}, {"date": "2019-07-22", "close": 2268.1564, "volume": 23179.0}, {"date": "2019-07-23", "close": 2134.0782, "volume": 32804.0}, {"date": "2019-07-24", "close": 2151.7691, "volume": 21474.0}, {"date": "2019-07-25", "close": 2063.3147, "volume": 26117.0}, {"date": "2019-07-26", "close": 2055.8659, "volume": 20657.0}, {"date": "2019-07-29", "close": 2044.6927, "volume": 12926.0}, {"date": "2019-07-30", "close": 2017.6909, "volume": 16301.0}, {"date": "2019-07-31", "close": 2015.8287, "volume": 17673.0}, {"date": "2019-08-01", "close": 2012.1043, "volume": 25723.0}, {"date": "2019-08-02", "close": 2086.5922, "volume": 23041.0}, {"date": "2019-08-05", "close": 1993.4823, "volume": 31399.0}, {"date": "2019-08-06", "close": 1956.2384, "volume": 37758.0}, {"date": "2019-08-07", "close": 2790.5028, "volume": 230576.0}, {"date": "2019-08-08", "close": 2780.2607, "volume": 55358.0}, {"date": "2019-08-09", "close": 2900.3724, "volume": 36366.0}, {"date": "2019-08-12", "close": 2667.5978, "volume": 33121.0}, {"date": "2019-08-13", "close": 2824.0223, "volume": 29242.0}, {"date": "2019-08-14", "close": 2837.9888, "volume": 22706.0}, {"date": "2019-08-15", "close": 2710.4283, "volume": 18645.0}, {"date": "2019-08-16", "close": 2583.7989, "volume": 22177.0}, {"date": "2019-08-19", "close": 2708.5661, "volume": 14110.0}, {"date": "2019-08-20", "close": 2630.3538, "volume": 14162.0}, {"date": "2019-08-21", "close": 2694.5996, "volume": 10581.0}, {"date": "2019-08-22", "close": 2716.0149, "volume": 13815.0}, {"date": "2019-08-23", "close": 2579.1434, "volume": 19992.0}, {"date": "2019-08-26", "close": 2689.013, "volume": 14912.0}, {"date": "2019-08-27", "close": 2741.1546, "volume": 27356.0}, {"date": "2019-08-28", "close": 2797.9516, "volume": 18932.0}, {"date": "2019-08-29", "close": 2825.8845, "volume": 19017.0}, {"date": "2019-08-30", "close": 2792.365, "volume": 11748.0}, {"date": "2019-09-03", "close": 2851.0242, "volume": 15705.0}, {"date": "2019-09-04", "close": 2972.9981, "volume": 23338.0}, {"date": "2019-09-05", "close": 2980.4469, "volume": 27947.0}, {"date": "2019-09-06", "close": 2971.1359, "volume": 17415.0}, {"date": "2019-09-09", "close": 3119.1806, "volume": 30343.0}, {"date": "2019-09-10", "close": 3119.1806, "volume": 17262.0}, {"date": "2019-09-11", "close": 3200.1862, "volume": 15996.0}, {"date": "2019-09-12", "close": 3228.1192, "volume": 16198.0}, {"date": "2019-09-13", "close": 3217.8771, "volume": 19906.0}, {"date": "2019-09-16", "close": 3295.1583, "volume": 13969.0}, {"date": "2019-09-17", "close": 3283.9851, "volume": 10914.0}, {"date": "2019-09-18", "close": 3253.2588, "volume": 13706.0}, {"date": "2019-09-19", "close": 3348.2309, "volume": 18777.0}, {"date": "2019-09-20", "close": 3456.2384, "volume": 38424.0}, {"date": "2019-09-23", "close": 3441.3408, "volume": 19018.0}, {"date": "2019-09-24", "close": 3359.4041, "volume": 15027.0}, {"date": "2019-09-25", "close": 3397.5791, "volume": 14652.0}, {"date": "2019-09-26", "close": 3296.0894, "volume": 13719.0}, {"date": "2019-09-27", "close": 3477.6536, "volume": 17402.0}, {"date": "2019-09-30", "close": 3521.4153, "volume": 15192.0}, {"date": "2019-10-01", "close": 3477.6536, "volume": 17071.0}, {"date": "2019-10-02", "close": 3127.5605, "volume": 43511.0}, {"date": "2019-10-03", "close": 3302.1415, "volume": 20400.0}, {"date": "2019-10-04", "close": 3401.3035, "volume": 22317.0}, {"date": "2019-10-07", "close": 3498.1378, "volume": 17381.0}, {"date": "2019-10-08", "close": 3385.4749, "volume": 12742.0}, {"date": "2019-10-09", "close": 3296.0894, "volume": 11197.0}, {"date": "2019-10-10", "close": 3278.3985, "volume": 13937.0}, {"date": "2019-10-11", "close": 3323.5568, "volume": 33641.0}, {"date": "2019-10-14", "close": 3334.2644, "volume": 10420.0}, {"date": "2019-10-15", "close": 3364.9907, "volume": 15043.0}, {"date": "2019-10-16", "close": 3406.8901, "volume": 9067.0}, {"date": "2019-10-17", "close": 3386.406, "volume": 11815.0}, {"date": "2019-10-18", "close": 3280.2607, "volume": 8908.0}, {"date": "2019-10-21", "close": 3376.1639, "volume": 9110.0}, {"date": "2019-10-22", "close": 3340.7821, "volume": 7439.0}, {"date": "2019-10-23", "close": 3400.3724, "volume": 13513.0}, {"date": "2019-10-24", "close": 3422.7188, "volume": 9558.0}, {"date": "2019-10-25", "close": 3394.7858, "volume": 7623.0}, {"date": "2019-10-28", "close": 3421.7877, "volume": 9313.0}, {"date": "2019-10-29", "close": 3367.784, "volume": 9938.0}, {"date": "2019-10-30", "close": 3328.6778, "volume": 9817.0}, {"date": "2019-10-31", "close": 3246.7412, "volume": 14764.0}, {"date": "2019-11-01", "close": 3205.7728, "volume": 11967.0}, {"date": "2019-11-04", "close": 3364.9907, "volume": 18320.0}, {"date": "2019-11-05", "close": 3492.5512, "volume": 49046.0}, {"date": "2019-11-06", "close": 2974.8603, "volume": 111137.0}, {"date": "2019-11-07", "close": 3112.6629, "volume": 33707.0}, {"date": "2019-11-08", "close": 3186.2197, "volume": 18736.0}, {"date": "2019-11-11", "close": 3140.5959, "volume": 17081.0}, {"date": "2019-11-12", "close": 3213.2216, "volume": 15848.0}, {"date": "2019-11-13", "close": 3266.2942, "volume": 10692.0}, {"date": "2019-11-14", "close": 3325.8845, "volume": 12099.0}, {"date": "2019-11-15", "close": 3385.4749, "volume": 10026.0}, {"date": "2019-11-18", "close": 3537.2439, "volume": 14210.0}, {"date": "2019-11-19", "close": 3762.1043, "volume": 22569.0}, {"date": "2019-11-20", "close": 3817.5047, "volume": 30492.0}, {"date": "2019-11-21", "close": 3802.6071, "volume": 15240.0}, {"date": "2019-11-22", "close": 3945.0652, "volume": 17042.0}, {"date": "2019-11-25", "close": 3974.8603, "volume": 15308.0}, {"date": "2019-11-26", "close": 4040.0372, "volume": 11816.0}, {"date": "2019-11-27", "close": 4123.8361, "volume": 13627.0}, {"date": "2019-11-29", "close": 4030.7263, "volume": 8274.0}, {"date": "2019-12-02", "close": 3895.7169, "volume": 18685.0}, {"date": "2019-12-03", "close": 4003.7244, "volume": 15188.0}, {"date": "2019-12-04", "close": 4068.9013, "volume": 9795.0}, {"date": "2019-12-05", "close": 4020.0186, "volume": 9758.0}, {"date": "2019-12-06", "close": 3716.946, "volume": 25002.0}, {"date": "2019-12-09", "close": 3702.0484, "volume": 18305.0}, {"date": "2019-12-10", "close": 3667.5978, "volume": 14789.0}, {"date": "2019-12-11", "close": 3640.5959, "volume": 20190.0}, {"date": "2019-12-12", "close": 3536.3128, "volume": 15075.0}, {"date": "2019-12-13", "close": 3534.4507, "volume": 16395.0}, {"date": "2019-12-16", "close": 3645.2514, "volume": 22859.0}, {"date": "2019-12-17", "close": 3687.1508, "volume": 13653.0}, {"date": "2019-12-18", "close": 3767.2253, "volume": 15046.0}, {"date": "2019-12-19", "close": 3837.9888, "volume": 13684.0}, {"date": "2019-12-20", "close": 3886.406, "volume": 21536.0}, {"date": "2019-12-23", "close": 3926.4432, "volume": 10249.0}, {"date": "2019-12-24", "close": 3803.5382, "volume": 12278.0}, {"date": "2019-12-26", "close": 3474.8603, "volume": 34375.0}, {"date": "2019-12-27", "close": 3502.7933, "volume": 24217.0}, {"date": "2019-12-30", "close": 3390.1304, "volume": 22955.0}, {"date": "2019-12-31", "close": 3557.7281, "volume": 29718.0}, {"date": "2020-01-02", "close": 3293.2961, "volume": 42464.0}, {"date": "2020-01-03", "close": 3383.6127, "volume": 25605.0}, {"date": "2020-01-06", "close": 3644.3203, "volume": 41224.0}, {"date": "2020-01-07", "close": 3821.229, "volume": 46529.0}, {"date": "2020-01-08", "close": 4202.9795, "volume": 90775.0}, {"date": "2020-01-09", "close": 4189.9441, "volume": 44353.0}, {"date": "2020-01-10", "close": 4176.9088, "volume": 21758.0}, {"date": "2020-01-13", "close": 4227.1881, "volume": 20774.0}, {"date": "2020-01-14", "close": 3928.3054, "volume": 35079.0}, {"date": "2020-01-15", "close": 3854.2831, "volume": 18024.0}, {"date": "2020-01-16", "close": 3963.6871, "volume": 16521.0}, {"date": "2020-01-17", "close": 3904.0968, "volume": 17713.0}, {"date": "2020-01-21", "close": 3498.1378, "volume": 41202.0}, {"date": "2020-01-22", "close": 3433.892, "volume": 22276.0}, {"date": "2020-01-23", "close": 3345.9032, "volume": 19960.0}, {"date": "2020-01-24", "close": 3247.6723, "volume": 24120.0}, {"date": "2020-01-27", "close": 3129.4227, "volume": 17304.0}, {"date": "2020-01-28", "close": 3098.6965, "volume": 20629.0}, {"date": "2020-01-29", "close": 3028.8641, "volume": 17205.0}, {"date": "2020-01-30", "close": 3153.6313, "volume": 21370.0}, {"date": "2020-01-31", "close": 3070.7635, "volume": 17811.0}, {"date": "2020-02-03", "close": 3216.946, "volume": 16143.0}, {"date": "2020-02-04", "close": 3393.8547, "volume": 27947.0}, {"date": "2020-02-05", "close": 3345.4376, "volume": 15576.0}, {"date": "2020-02-06", "close": 3305.4004, "volume": 17315.0}, {"date": "2020-02-07", "close": 3351.0242, "volume": 9626.0}, {"date": "2020-02-10", "close": 3476.7225, "volume": 15686.0}, {"date": "2020-02-11", "close": 3500.9311, "volume": 13283.0}, {"date": "2020-02-12", "close": 3432.0298, "volume": 27500.0}, {"date": "2020-02-13", "close": 3403.1657, "volume": 18582.0}, {"date": "2020-02-14", "close": 3377.095, "volume": 14789.0}, {"date": "2020-02-18", "close": 3474.8603, "volume": 12625.0}, {"date": "2020-02-19", "close": 3505.5866, "volume": 18241.0}, {"date": "2020-02-20", "close": 3518.622, "volume": 10498.0}, {"date": "2020-02-21", "close": 3504.6555, "volume": 22564.0}, {"date": "2020-02-24", "close": 3436.6853, "volume": 18035.0}, {"date": "2020-02-25", "close": 3243.0168, "volume": 28460.0}, {"date": "2020-02-26", "close": 2910.6145, "volume": 66404.0}, {"date": "2020-02-27", "close": 2928.7709, "volume": 33054.0}, {"date": "2020-02-28", "close": 2793.2961, "volume": 28420.0}, {"date": "2020-03-02", "close": 2794.2272, "volume": 24823.0}, {"date": "2020-03-03", "close": 2752.3277, "volume": 25330.0}, {"date": "2020-03-04", "close": 2788.6406, "volume": 17223.0}, {"date": "2020-03-05", "close": 2621.9739, "volume": 17892.0}, {"date": "2020-03-06", "close": 2610.8007, "volume": 16502.0}, {"date": "2020-03-09", "close": 2324.9534, "volume": 19987.0}, {"date": "2020-03-10", "close": 2286.7784, "volume": 17271.0}, {"date": "2020-03-11", "close": 2061.4525, "volume": 17071.0}, {"date": "2020-03-12", "close": 1695.5307, "volume": 23506.0}, {"date": "2020-03-13", "close": 1796.0894, "volume": 19433.0}, {"date": "2020-03-16", "close": 1285.8473, "volume": 28319.0}, {"date": "2020-03-17", "close": 1143.3892, "volume": 31249.0}, {"date": "2020-03-18", "close": 1045.6238, "volume": 27439.0}, {"date": "2020-03-19", "close": 1397.5791, "volume": 29171.0}, {"date": "2020-03-20", "close": 1347.2998, "volume": 28794.0}, {"date": "2020-03-23", "close": 1369.6462, "volume": 17715.0}, {"date": "2020-03-24", "close": 1616.3873, "volume": 28736.0}, {"date": "2020-03-25", "close": 1597.2998, "volume": 21763.0}, {"date": "2020-03-26", "close": 1571.6946, "volume": 21503.0}, {"date": "2020-03-27", "close": 1581.0056, "volume": 29954.0}, {"date": "2020-03-30", "close": 1573.5568, "volume": 12617.0}, {"date": "2020-03-31", "close": 1574.4879, "volume": 18122.0}, {"date": "2020-04-01", "close": 1317.5047, "volume": 26990.0}, {"date": "2020-04-02", "close": 1409.6834, "volume": 16692.0}, {"date": "2020-04-03", "close": 1351.0242, "volume": 13635.0}, {"date": "2020-04-06", "close": 1594.9721, "volume": 21331.0}, {"date": "2020-04-07", "close": 1698.324, "volume": 23129.0}, {"date": "2020-04-08", "close": 1752.3277, "volume": 25745.0}, {"date": "2020-04-09", "close": 1887.3371, "volume": 28984.0}, {"date": "2020-04-13", "close": 1971.1359, "volume": 17402.0}, {"date": "2020-04-14", "close": 1924.581, "volume": 18927.0}, {"date": "2020-04-15", "close": 1763.5009, "volume": 20311.0}, {"date": "2020-04-16", "close": 1708.5661, "volume": 17820.0}, {"date": "2020-04-17", "close": 1848.2309, "volume": 17708.0}, {"date": "2020-04-20", "close": 1869.6462, "volume": 13555.0}, {"date": "2020-04-21", "close": 1930.1676, "volume": 13011.0}, {"date": "2020-04-22", "close": 1901.3035, "volume": 16584.0}, {"date": "2020-04-23", "close": 1945.0652, "volume": 18176.0}, {"date": "2020-04-24", "close": 1916.2011, "volume": 13252.0}, {"date": "2020-04-27", "close": 2048.4171, "volume": 19250.0}, {"date": "2020-04-28", "close": 2162.0112, "volume": 34047.0}, {"date": "2020-04-29", "close": 2426.4432, "volume": 64537.0}, {"date": "2020-04-30", "close": 2375.2328, "volume": 22974.0}, {"date": "2020-05-01", "close": 2175.0466, "volume": 15087.0}, {"date": "2020-05-04", "close": 2210.8939, "volume": 13869.0}, {"date": "2020-05-05", "close": 2119.1806, "volume": 14264.0}, {"date": "2020-05-06", "close": 2145.2514, "volume": 10954.0}, {"date": "2020-05-07", "close": 2276.5363, "volume": 14425.0}, {"date": "2020-05-08", "close": 2292.365, "volume": 13884.0}, {"date": "2020-05-11", "close": 2241.1546, "volume": 10747.0}, {"date": "2020-05-12", "close": 2186.6853, "volume": 11230.0}, {"date": "2020-05-13", "close": 2290.5028, "volume": 46036.0}, {"date": "2020-05-14", "close": 2202.0484, "volume": 21041.0}, {"date": "2020-05-15", "close": 2251.3966, "volume": 12108.0}, {"date": "2020-05-18", "close": 2480.9125, "volume": 19174.0}, {"date": "2020-05-19", "close": 2433.892, "volume": 22481.0}, {"date": "2020-05-20", "close": 2454.3762, "volume": 12999.0}, {"date": "2020-05-21", "close": 2386.406, "volume": 11692.0}, {"date": "2020-05-22", "close": 2349.162, "volume": 7409.0}, {"date": "2020-05-26", "close": 2379.8883, "volume": 11387.0}, {"date": "2020-05-27", "close": 2384.5438, "volume": 11947.0}, {"date": "2020-05-28", "close": 2243.9479, "volume": 15696.0}, {"date": "2020-05-29", "close": 2225.3259, "volume": 13225.0}, {"date": "2020-06-01", "close": 2287.7095, "volume": 14539.0}, {"date": "2020-06-02", "close": 2353.8175, "volume": 12123.0}, {"date": "2020-06-03", "close": 2391.0615, "volume": 13364.0}, {"date": "2020-06-04", "close": 2312.8492, "volume": 11814.0}, {"date": "2020-06-05", "close": 2392.9236, "volume": 23181.0}, {"date": "2020-06-08", "close": 2397.5791, "volume": 18838.0}, {"date": "2020-06-09", "close": 2279.3296, "volume": 20467.0}, {"date": "2020-06-10", "close": 2355.6797, "volume": 15828.0}, {"date": "2020-06-11", "close": 2174.1155, "volume": 19950.0}, {"date": "2020-06-12", "close": 2306.3315, "volume": 17058.0}, {"date": "2020-06-15", "close": 2354.7486, "volume": 14186.0}, {"date": "2020-06-16", "close": 2800.7449, "volume": 63390.0}, {"date": "2020-06-17", "close": 2564.2458, "volume": 20146.0}, {"date": "2020-06-18", "close": 2446.9274, "volume": 14668.0}, {"date": "2020-06-19", "close": 2362.1974, "volume": 16816.0}, {"date": "2020-06-22", "close": 2285.8473, "volume": 23336.0}, {"date": "2020-06-23", "close": 2476.7225, "volume": 26135.0}, {"date": "2020-06-24", "close": 2359.4041, "volume": 18282.0}, {"date": "2020-06-25", "close": 2324.0223, "volume": 11513.0}, {"date": "2020-06-26", "close": 2329.6089, "volume": 18959.0}, {"date": "2020-06-29", "close": 2284.9162, "volume": 19787.0}, {"date": "2020-06-30", "close": 2363.1285, "volume": 12814.0}, {"date": "2020-07-01", "close": 2359.4041, "volume": 10469.0}, {"date": "2020-07-02", "close": 2389.1993, "volume": 11642.0}, {"date": "2020-07-06", "close": 2450.1862, "volume": 9663.0}, {"date": "2020-07-07", "close": 2336.1266, "volume": 10112.0}, {"date": "2020-07-08", "close": 2260.7076, "volume": 13852.0}, {"date": "2020-07-09", "close": 2202.9795, "volume": 13030.0}, {"date": "2020-07-10", "close": 2275.6052, "volume": 7647.0}, {"date": "2020-07-13", "close": 2261.6387, "volume": 13872.0}, {"date": "2020-07-14", "close": 2337.9888, "volume": 15528.0}, {"date": "2020-07-15", "close": 2453.4451, "volume": 19649.0}, {"date": "2020-07-16", "close": 2450.6518, "volume": 6357.0}, {"date": "2020-07-17", "close": 2378.0261, "volume": 14983.0}, {"date": "2020-07-20", "close": 2438.5475, "volume": 7978.0}, {"date": "2020-07-21", "close": 2502.7933, "volume": 9761.0}, {"date": "2020-07-22", "close": 2477.6536, "volume": 9437.0}, {"date": "2020-07-23", "close": 2429.2365, "volume": 7021.0}, {"date": "2020-07-24", "close": 2431.0987, "volume": 7016.0}, {"date": "2020-07-27", "close": 2402.7002, "volume": 5923.0}, {"date": "2020-07-28", "close": 2364.9907, "volume": 6045.0}, {"date": "2020-07-29", "close": 2412.4767, "volume": 10053.0}, {"date": "2020-07-30", "close": 2425.5121, "volume": 6915.0}, {"date": "2020-07-31", "close": 2400.3724, "volume": 7360.0}, {"date": "2020-08-03", "close": 2500.9311, "volume": 12011.0}, {"date": "2020-08-04", "close": 2469.2737, "volume": 18616.0}, {"date": "2020-08-05", "close": 2272.8119, "volume": 44761.0}, {"date": "2020-08-06", "close": 2348.2309, "volume": 20223.0}, {"date": "2020-08-07", "close": 2319.3669, "volume": 12282.0}, {"date": "2020-08-10", "close": 2267.2253, "volume": 10621.0}, {"date": "2020-08-11", "close": 2315.6425, "volume": 11414.0}, {"date": "2020-08-12", "close": 2351.9553, "volume": 7394.0}, {"date": "2020-08-13", "close": 2349.162, "volume": 6085.0}, {"date": "2020-08-14", "close": 2295.1583, "volume": 6698.0}, {"date": "2020-08-17", "close": 2227.1881, "volume": 16010.0}, {"date": "2020-08-18", "close": 2185.2886, "volume": 12535.0}, {"date": "2020-08-19", "close": 2279.3296, "volume": 11586.0}, {"date": "2020-08-20", "close": 2229.0503, "volume": 5609.0}, {"date": "2020-08-21", "close": 2161.0801, "volume": 7731.0}, {"date": "2020-08-24", "close": 2217.8771, "volume": 9126.0}, {"date": "2020-08-25", "close": 2199.2551, "volume": 7177.0}, {"date": "2020-08-26", "close": 2164.8045, "volume": 8394.0}, {"date": "2020-08-27", "close": 2308.1937, "volume": 22652.0}, {"date": "2020-08-28", "close": 2315.6425, "volume": 7779.0}, {"date": "2020-08-31", "close": 2186.2197, "volume": 12466.0}, {"date": "2020-09-01", "close": 2131.2849, "volume": 12887.0}, {"date": "2020-09-02", "close": 2198.324, "volume": 15771.0}, {"date": "2020-09-03", "close": 2236.4991, "volume": 14580.0}, {"date": "2020-09-04", "close": 2106.1453, "volume": 10416.0}, {"date": "2020-09-08", "close": 1935.7542, "volume": 11910.0}, {"date": "2020-09-09", "close": 1953.4451, "volume": 12553.0}, {"date": "2020-09-10", "close": 1963.6871, "volume": 10507.0}, {"date": "2020-09-11", "close": 1914.3389, "volume": 12546.0}, {"date": "2020-09-14", "close": 1924.581, "volume": 7170.0}, {"date": "2020-09-15", "close": 1901.3035, "volume": 12332.0}, {"date": "2020-09-16", "close": 1915.27, "volume": 11955.0}, {"date": "2020-09-17", "close": 1891.9926, "volume": 8771.0}, {"date": "2020-09-18", "close": 1838.9199, "volume": 15493.0}, {"date": "2020-09-21", "close": 1835.1955, "volume": 9396.0}, {"date": "2020-09-22", "close": 1797.9516, "volume": 12078.0}, {"date": "2020-09-23", "close": 1739.2924, "volume": 10019.0}, {"date": "2020-09-24", "close": 1697.3929, "volume": 7631.0}, {"date": "2020-09-25", "close": 1687.1508, "volume": 11156.0}, {"date": "2020-09-28", "close": 1730.9125, "volume": 10561.0}, {"date": "2020-09-29", "close": 1706.7039, "volume": 11619.0}, {"date": "2020-09-30", "close": 1756.9832, "volume": 15217.0}, {"date": "2020-10-01", "close": 1890.1304, "volume": 21093.0}, {"date": "2020-10-02", "close": 1937.6164, "volume": 20151.0}, {"date": "2020-10-05", "close": 2027.0019, "volume": 18337.0}, {"date": "2020-10-06", "close": 2034.4507, "volume": 21163.0}, {"date": "2020-10-07", "close": 2112.6629, "volume": 15665.0}, {"date": "2020-10-08", "close": 2160.149, "volume": 11541.0}, {"date": "2020-10-09", "close": 2245.8101, "volume": 13723.0}, {"date": "2020-10-12", "close": 2323.0912, "volume": 20704.0}, {"date": "2020-10-13", "close": 2306.3315, "volume": 11285.0}, {"date": "2020-10-14", "close": 2245.8101, "volume": 22728.0}, {"date": "2020-10-15", "close": 2342.6443, "volume": 15580.0}, {"date": "2020-10-16", "close": 2246.7412, "volume": 10717.0}, {"date": "2020-10-19", "close": 2192.7374, "volume": 11499.0}, {"date": "2020-10-20", "close": 2187.1508, "volume": 8035.0}, {"date": "2020-10-21", "close": 2229.9814, "volume": 10445.0}, {"date": "2020-10-22", "close": 2313.7803, "volume": 10737.0}, {"date": "2020-10-23", "close": 2363.1285, "volume": 10815.0}, {"date": "2020-10-26", "close": 2258.8454, "volume": 14058.0}, {"date": "2020-10-27", "close": 2148.9758, "volume": 9713.0}, {"date": "2020-10-28", "close": 2060.5214, "volume": 12175.0}, {"date": "2020-10-29", "close": 2059.5903, "volume": 19513.0}, {"date": "2020-10-30", "close": 1970.2048, "volume": 19108.0}, {"date": "2020-11-02", "close": 2121.0428, "volume": 16559.0}, {"date": "2020-11-03", "close": 2137.8026, "volume": 10265.0}, {"date": "2020-11-04", "close": 2115.4562, "volume": 7679.0}, {"date": "2020-11-05", "close": 2189.013, "volume": 7719.0}, {"date": "2020-11-06", "close": 2164.8045, "volume": 4481.0}, {"date": "2020-11-09", "close": 2294.2272, "volume": 18237.0}, {"date": "2020-11-10", "close": 2401.3035, "volume": 14905.0}, {"date": "2020-11-11", "close": 2380.8194, "volume": 6957.0}, {"date": "2020-11-12", "close": 2333.3333, "volume": 6841.0}, {"date": "2020-11-13", "close": 2418.9944, "volume": 7116.0}, {"date": "2020-11-16", "close": 2451.5829, "volume": 11346.0}, {"date": "2020-11-17", "close": 2416.2011, "volume": 5427.0}, {"date": "2020-11-18", "close": 2369.6462, "volume": 7534.0}, {"date": "2020-11-19", "close": 2439.4786, "volume": 4327.0}, {"date": "2020-11-20", "close": 2554.9348, "volume": 10092.0}, {"date": "2020-11-23", "close": 2753.2588, "volume": 20352.0}, {"date": "2020-11-24", "close": 2889.1993, "volume": 13766.0}, {"date": "2020-11-25", "close": 2746.7412, "volume": 8180.0}, {"date": "2020-11-27", "close": 2785.8473, "volume": 3668.0}, {"date": "2020-11-30", "close": 2747.6723, "volume": 9196.0}, {"date": "2020-12-01", "close": 2786.7784, "volume": 7181.0}, {"date": "2020-12-02", "close": 2910.6145, "volume": 11442.0}, {"date": "2020-12-03", "close": 2907.8212, "volume": 6910.0}, {"date": "2020-12-04", "close": 3050.2793, "volume": 8971.0}, {"date": "2020-12-07", "close": 2866.8529, "volume": 12345.0}, {"date": "2020-12-08", "close": 2848.2309, "volume": 10138.0}, {"date": "2020-12-09", "close": 2810.0559, "volume": 11080.0}, {"date": "2020-12-10", "close": 2796.0894, "volume": 10113.0}, {"date": "2020-12-11", "close": 2703.9106, "volume": 6431.0}, {"date": "2020-12-14", "close": 2774.6741, "volume": 8449.0}, {"date": "2020-12-15", "close": 2759.7765, "volume": 11619.0}, {"date": "2020-12-16", "close": 2695.5307, "volume": 8712.0}, {"date": "2020-12-17", "close": 2606.1453, "volume": 14143.0}, {"date": "2020-12-18", "close": 2495.3445, "volume": 25603.0}, {"date": "2020-12-21", "close": 2437.1508, "volume": 23685.0}, {"date": "2020-12-22", "close": 2439.4786, "volume": 8004.0}, {"date": "2020-12-23", "close": 2588.4544, "volume": 9478.0}, {"date": "2020-12-24", "close": 2629.4227, "volume": 5118.0}, {"date": "2020-12-28", "close": 2453.4451, "volume": 11690.0}, {"date": "2020-12-29", "close": 2359.4041, "volume": 12356.0}, {"date": "2020-12-30", "close": 2331.9367, "volume": 13915.0}, {"date": "2020-12-31", "close": 2271.8808, "volume": 26274.0}, {"date": "2021-01-04", "close": 2154.5624, "volume": 32015.0}, {"date": "2021-01-05", "close": 2139.6648, "volume": 30553.0}, {"date": "2021-01-06", "close": 2349.162, "volume": 25570.0}, {"date": "2021-01-07", "close": 2253.2588, "volume": 35598.0}, {"date": "2021-01-08", "close": 2237.4302, "volume": 17388.0}, {"date": "2021-01-11", "close": 2213.2216, "volume": 39697.0}, {"date": "2021-01-12", "close": 2394.7858, "volume": 56314.0}, {"date": "2021-01-13", "close": 2360.3352, "volume": 24130.0}, {"date": "2021-01-14", "close": 2523.2775, "volume": 21760.0}, {"date": "2021-01-15", "close": 2418.5289, "volume": 25267.0}, {"date": "2021-01-19", "close": 2353.8175, "volume": 28737.0}, {"date": "2021-01-20", "close": 2348.2309, "volume": 19725.0}, {"date": "2021-01-21", "close": 2322.1601, "volume": 17586.0}, {"date": "2021-01-22", "close": 2267.2253, "volume": 19338.0}, {"date": "2021-01-25", "close": 2324.9534, "volume": 22033.0}, {"date": "2021-01-26", "close": 2309.1248, "volume": 14775.0}, {"date": "2021-01-27", "close": 2315.6425, "volume": 35259.0}, {"date": "2021-01-28", "close": 2480.4469, "volume": 36167.0}, {"date": "2021-01-29", "close": 2472.9981, "volume": 40807.0}, {"date": "2021-02-01", "close": 2316.5736, "volume": 27822.0}, {"date": "2021-02-02", "close": 2288.6406, "volume": 23614.0}, {"date": "2021-02-03", "close": 2301.676, "volume": 14078.0}, {"date": "2021-02-04", "close": 2319.3669, "volume": 18380.0}, {"date": "2021-02-05", "close": 2364.9907, "volume": 13275.0}, {"date": "2021-02-08", "close": 2530.7263, "volume": 25217.0}, {"date": "2021-02-09", "close": 2573.5568, "volume": 14725.0}, {"date": "2021-02-10", "close": 2753.2588, "volume": 35297.0}, {"date": "2021-02-11", "close": 2770.0186, "volume": 24859.0}, {"date": "2021-02-12", "close": 2621.9739, "volume": 16118.0}, {"date": "2021-02-16", "close": 2673.1844, "volume": 11224.0}, {"date": "2021-02-17", "close": 2676.9088, "volume": 9828.0}, {"date": "2021-02-18", "close": 2577.2812, "volume": 10209.0}, {"date": "2021-02-19", "close": 2559.5903, "volume": 8469.0}, {"date": "2021-02-22", "close": 2553.0726, "volume": 14261.0}, {"date": "2021-02-23", "close": 2458.1006, "volume": 27364.0}, {"date": "2021-02-24", "close": 2420.8566, "volume": 21796.0}, {"date": "2021-02-25", "close": 2477.6536, "volume": 43700.0}, {"date": "2021-02-26", "close": 2745.8101, "volume": 70037.0}, {"date": "2021-03-01", "close": 2911.5456, "volume": 31263.0}, {"date": "2021-03-02", "close": 3215.0838, "volume": 41383.0}, {"date": "2021-03-03", "close": 3241.1546, "volume": 42810.0}, {"date": "2021-03-04", "close": 3175.0466, "volume": 33550.0}, {"date": "2021-03-05", "close": 3258.8454, "volume": 32356.0}, {"date": "2021-03-08", "close": 3269.0875, "volume": 41010.0}, {"date": "2021-03-09", "close": 3278.3985, "volume": 21211.0}, {"date": "2021-03-10", "close": 3135.0093, "volume": 21955.0}, {"date": "2021-03-11", "close": 3343.5754, "volume": 14982.0}, {"date": "2021-03-12", "close": 3342.6443, "volume": 9146.0}, {"date": "2021-03-15", "close": 3339.851, "volume": 15248.0}, {"date": "2021-03-16", "close": 3243.9479, "volume": 10149.0}, {"date": "2021-03-17", "close": 3228.1192, "volume": 7616.0}, {"date": "2021-03-18", "close": 3164.8045, "volume": 11165.0}, {"date": "2021-03-19", "close": 3138.7337, "volume": 13995.0}, {"date": "2021-03-22", "close": 3012.1043, "volume": 9130.0}, {"date": "2021-03-23", "close": 2970.2048, "volume": 8682.0}, {"date": "2021-03-24", "close": 2827.7467, "volume": 9059.0}, {"date": "2021-03-25", "close": 2931.0987, "volume": 9813.0}, {"date": "2021-03-26", "close": 2798.8827, "volume": 12491.0}, {"date": "2021-03-29", "close": 2774.6741, "volume": 9870.0}, {"date": "2021-03-30", "close": 2878.9572, "volume": 10044.0}, {"date": "2021-03-31", "close": 2912.4767, "volume": 9586.0}, {"date": "2021-04-01", "close": 2960.8939, "volume": 5810.0}, {"date": "2021-04-05", "close": 3012.1043, "volume": 13966.0}, {"date": "2021-04-06", "close": 3016.7598, "volume": 16536.0}, {"date": "2021-04-07", "close": 2932.0298, "volume": 6768.0}, {"date": "2021-04-08", "close": 2809.1248, "volume": 21370.0}, {"date": "2021-04-09", "close": 2771.8808, "volume": 12759.0}, {"date": "2021-04-12", "close": 2743.9479, "volume": 11068.0}, {"date": "2021-04-13", "close": 2710.4283, "volume": 13679.0}, {"date": "2021-04-14", "close": 2793.2961, "volume": 11476.0}, {"date": "2021-04-15", "close": 2683.4264, "volume": 15706.0}, {"date": "2021-04-16", "close": 2709.4972, "volume": 11326.0}, {"date": "2021-04-19", "close": 2691.8063, "volume": 9651.0}, {"date": "2021-04-20", "close": 2700.1862, "volume": 15351.0}, {"date": "2021-04-21", "close": 2737.4302, "volume": 7573.0}, {"date": "2021-04-22", "close": 2701.1173, "volume": 5564.0}, {"date": "2021-04-23", "close": 2676.9088, "volume": 7555.0}, {"date": "2021-04-26", "close": 2706.7039, "volume": 6670.0}, {"date": "2021-04-27", "close": 2619.1806, "volume": 12714.0}, {"date": "2021-04-28", "close": 2607.0763, "volume": 16417.0}, {"date": "2021-04-29", "close": 2625.6983, "volume": 13112.0}, {"date": "2021-04-30", "close": 2582.8678, "volume": 11902.0}, {"date": "2021-05-03", "close": 2517.6909, "volume": 18239.0}, {"date": "2021-05-04", "close": 2431.0987, "volume": 25048.0}, {"date": "2021-05-05", "close": 2567.9702, "volume": 34900.0}, {"date": "2021-05-06", "close": 3233.7058, "volume": 82607.0}, {"date": "2021-05-07", "close": 3448.7896, "volume": 59599.0}, {"date": "2021-05-10", "close": 3460.8939, "volume": 21297.0}, {"date": "2021-05-11", "close": 3418.9944, "volume": 12399.0}, {"date": "2021-05-12", "close": 3500.0, "volume": 18681.0}, {"date": "2021-05-13", "close": 3513.0354, "volume": 10752.0}, {"date": "2021-05-14", "close": 3473.9292, "volume": 11378.0}, {"date": "2021-05-17", "close": 3458.5661, "volume": 7070.0}, {"date": "2021-05-18", "close": 3445.9963, "volume": 10376.0}, {"date": "2021-05-19", "close": 3329.6089, "volume": 8405.0}, {"date": "2021-05-20", "close": 3432.9609, "volume": 8715.0}, {"date": "2021-05-21", "close": 3445.9963, "volume": 7149.0}, {"date": "2021-05-24", "close": 3511.1732, "volume": 7269.0}, {"date": "2021-05-25", "close": 3506.5177, "volume": 8369.0}, {"date": "2021-05-26", "close": 3534.4507, "volume": 7712.0}, {"date": "2021-05-27", "close": 3541.8994, "volume": 6204.0}, {"date": "2021-05-28", "close": 3659.2179, "volume": 21160.0}, {"date": "2021-06-01", "close": 3708.5661, "volume": 10037.0}, {"date": "2021-06-02", "close": 3724.3948, "volume": 10135.0}, {"date": "2021-06-03", "close": 3683.4264, "volume": 9819.0}, {"date": "2021-06-04", "close": 3722.5326, "volume": 7278.0}, {"date": "2021-06-07", "close": 3711.3594, "volume": 6145.0}, {"date": "2021-06-08", "close": 3796.0894, "volume": 19086.0}, {"date": "2021-06-09", "close": 3706.7039, "volume": 8917.0}, {"date": "2021-06-10", "close": 3509.311, "volume": 9601.0}, {"date": "2021-06-11", "close": 3601.4898, "volume": 6124.0}, {"date": "2021-06-14", "close": 3489.7579, "volume": 5312.0}, {"date": "2021-06-15", "close": 3486.9646, "volume": 3444.0}, {"date": "2021-06-16", "close": 3439.4786, "volume": 5203.0}, {"date": "2021-06-17", "close": 3418.9944, "volume": 8102.0}, {"date": "2021-06-18", "close": 3284.9162, "volume": 7307.0}, {"date": "2021-06-21", "close": 3331.4711, "volume": 4771.0}, {"date": "2021-06-22", "close": 3267.2253, "volume": 5060.0}, {"date": "2021-06-23", "close": 3336.1266, "volume": 4892.0}, {"date": "2021-06-24", "close": 3378.0261, "volume": 5976.0}, {"date": "2021-06-25", "close": 3324.0223, "volume": 10126.0}, {"date": "2021-06-28", "close": 3234.6369, "volume": 6070.0}, {"date": "2021-06-29", "close": 3310.0559, "volume": 16373.0}, {"date": "2021-06-30", "close": 3364.9907, "volume": 7229.0}, {"date": "2021-07-01", "close": 3352.8864, "volume": 5370.0}, {"date": "2021-07-02", "close": 3422.7188, "volume": 5623.0}, {"date": "2021-07-06", "close": 3392.9236, "volume": 5109.0}, {"date": "2021-07-07", "close": 3384.5438, "volume": 8929.0}, {"date": "2021-07-08", "close": 3143.3892, "volume": 19602.0}, {"date": "2021-07-09", "close": 3139.6648, "volume": 11993.0}, {"date": "2021-07-12", "close": 3150.838, "volume": 11815.0}, {"date": "2021-07-13", "close": 3041.8994, "volume": 8520.0}, {"date": "2021-07-14", "close": 2971.1359, "volume": 9547.0}, {"date": "2021-07-15", "close": 2889.1993, "volume": 8726.0}, {"date": "2021-07-16", "close": 2814.7114, "volume": 6214.0}, {"date": "2021-07-19", "close": 2745.8101, "volume": 14025.0}, {"date": "2021-07-20", "close": 2909.6834, "volume": 9114.0}, {"date": "2021-07-21", "close": 2984.1713, "volume": 8495.0}, {"date": "2021-07-22", "close": 2828.6778, "volume": 7467.0}, {"date": "2021-07-23", "close": 2840.7821, "volume": 5570.0}, {"date": "2021-07-26", "close": 2897.5791, "volume": 4314.0}, {"date": "2021-07-27", "close": 2867.784, "volume": 7141.0}, {"date": "2021-07-28", "close": 2873.3706, "volume": 8380.0}, {"date": "2021-07-29", "close": 2843.5754, "volume": 4002.0}, {"date": "2021-07-30", "close": 2862.1974, "volume": 9787.0}, {"date": "2021-08-02", "close": 2878.9572, "volume": 5575.0}, {"date": "2021-08-03", "close": 2910.6145, "volume": 5151.0}, {"date": "2021-08-04", "close": 2825.8845, "volume": 7763.0}, {"date": "2021-08-05", "close": 2916.2011, "volume": 15596.0}, {"date": "2021-08-06", "close": 2915.27, "volume": 7204.0}, {"date": "2021-08-09", "close": 2880.8194, "volume": 9232.0}, {"date": "2021-08-10", "close": 3006.5177, "volume": 34259.0}, {"date": "2021-08-11", "close": 2268.1564, "volume": 125445.0}, {"date": "2021-08-12", "close": 2228.1192, "volume": 25542.0}, {"date": "2021-08-13", "close": 2145.2514, "volume": 21894.0}, {"date": "2021-08-16", "close": 2143.3892, "volume": 16212.0}, {"date": "2021-08-17", "close": 2096.8343, "volume": 16947.0}, {"date": "2021-08-18", "close": 2087.5233, "volume": 11129.0}, {"date": "2021-08-19", "close": 2010.2421, "volume": 13092.0}, {"date": "2021-08-20", "close": 2027.933, "volume": 12579.0}, {"date": "2021-08-23", "close": 2072.6257, "volume": 10741.0}, {"date": "2021-08-24", "close": 2160.149, "volume": 10351.0}, {"date": "2021-08-25", "close": 2143.3892, "volume": 10190.0}, {"date": "2021-08-26", "close": 2067.0391, "volume": 12189.0}, {"date": "2021-08-27", "close": 2118.2495, "volume": 12494.0}, {"date": "2021-08-30", "close": 2081.0056, "volume": 8661.0}, {"date": "2021-08-31", "close": 2015.8287, "volume": 17779.0}, {"date": "2021-09-01", "close": 2052.1415, "volume": 12549.0}, {"date": "2021-09-02", "close": 2067.0391, "volume": 11340.0}, {"date": "2021-09-03", "close": 2114.5251, "volume": 13387.0}, {"date": "2021-09-07", "close": 2052.1415, "volume": 35296.0}, {"date": "2021-09-08", "close": 2053.0726, "volume": 19915.0}, {"date": "2021-09-09", "close": 2036.3128, "volume": 16335.0}, {"date": "2021-09-10", "close": 2010.2421, "volume": 14156.0}, {"date": "2021-09-13", "close": 2040.0372, "volume": 16710.0}, {"date": "2021-09-14", "close": 1946.9274, "volume": 19008.0}, {"date": "2021-09-15", "close": 1940.4097, "volume": 16733.0}, {"date": "2021-09-16", "close": 1955.3073, "volume": 14187.0}, {"date": "2021-09-17", "close": 1976.7225, "volume": 121218.0}, {"date": "2021-09-20", "close": 1909.6834, "volume": 13669.0}, {"date": "2021-09-21", "close": 1885.4749, "volume": 12160.0}, {"date": "2021-09-22", "close": 1792.365, "volume": 48725.0}, {"date": "2021-09-23", "close": 1783.054, "volume": 50082.0}, {"date": "2021-09-24", "close": 1791.4339, "volume": 28195.0}, {"date": "2021-09-27", "close": 1764.432, "volume": 34062.0}, {"date": "2021-09-28", "close": 1777.4674, "volume": 69673.0}, {"date": "2021-09-29", "close": 1765.3631, "volume": 15911.0}, {"date": "2021-09-30", "close": 1699.2551, "volume": 32033.0}, {"date": "2021-10-01", "close": 1734.6369, "volume": 20201.0}, {"date": "2021-10-04", "close": 1727.1881, "volume": 12622.0}, {"date": "2021-10-05", "close": 1709.4972, "volume": 16012.0}, {"date": "2021-10-06", "close": 1672.2533, "volume": 16616.0}, {"date": "2021-10-07", "close": 1678.7709, "volume": 13618.0}, {"date": "2021-10-08", "close": 1658.2868, "volume": 11494.0}, {"date": "2021-10-11", "close": 1694.5996, "volume": 17536.0}, {"date": "2021-10-12", "close": 1701.1173, "volume": 9418.0}, {"date": "2021-10-13", "close": 1752.3277, "volume": 9157.0}, {"date": "2021-10-14", "close": 1751.3966, "volume": 7432.0}, {"date": "2021-10-15", "close": 1710.4283, "volume": 11182.0}, {"date": "2021-10-18", "close": 1715.0838, "volume": 11185.0}, {"date": "2021-10-19", "close": 1697.3929, "volume": 8396.0}, {"date": "2021-10-20", "close": 1667.5978, "volume": 8769.0}, {"date": "2021-10-21", "close": 1703.9106, "volume": 12991.0}, {"date": "2021-10-22", "close": 1675.9777, "volume": 6705.0}, {"date": "2021-10-25", "close": 1687.1508, "volume": 12950.0}, {"date": "2021-10-26", "close": 1635.9404, "volume": 9726.0}, {"date": "2021-10-27", "close": 1609.8696, "volume": 10282.0}, {"date": "2021-10-28", "close": 1631.2849, "volume": 9310.0}, {"date": "2021-10-29", "close": 1616.3873, "volume": 7406.0}, {"date": "2021-11-01", "close": 1684.3575, "volume": 10673.0}, {"date": "2021-11-02", "close": 1668.5289, "volume": 16766.0}, {"date": "2021-11-03", "close": 1728.1192, "volume": 14263.0}, {"date": "2021-11-04", "close": 1683.4264, "volume": 24592.0}, {"date": "2021-11-05", "close": 1787.7095, "volume": 34499.0}, {"date": "2021-11-08", "close": 1892.9236, "volume": 31535.0}, {"date": "2021-11-09", "close": 1921.7877, "volume": 16112.0}, {"date": "2021-11-10", "close": 1915.27, "volume": 11793.0}, {"date": "2021-11-11", "close": 1922.7188, "volume": 13442.0}, {"date": "2021-11-12", "close": 1932.9609, "volume": 9765.0}, {"date": "2021-11-15", "close": 2000.0, "volume": 13556.0}, {"date": "2021-11-16", "close": 1995.3445, "volume": 14524.0}, {"date": "2021-11-17", "close": 1948.7896, "volume": 10523.0}, {"date": "2021-11-18", "close": 1712.2905, "volume": 24962.0}, {"date": "2021-11-19", "close": 1756.9832, "volume": 11424.0}, {"date": "2021-11-22", "close": 1713.2216, "volume": 10279.0}, {"date": "2021-11-23", "close": 1690.8752, "volume": 11183.0}, {"date": "2021-11-24", "close": 1674.1155, "volume": 9085.0}, {"date": "2021-11-26", "close": 1616.3873, "volume": 11528.0}, {"date": "2021-11-29", "close": 1529.7952, "volume": 15190.0}, {"date": "2021-11-30", "close": 1566.108, "volume": 15498.0}, {"date": "2021-12-01", "close": 1527.933, "volume": 11408.0}, {"date": "2021-12-02", "close": 1613.594, "volume": 9550.0}, {"date": "2021-12-03", "close": 1675.0466, "volume": 14163.0}, {"date": "2021-12-06", "close": 1696.4618, "volume": 11052.0}, {"date": "2021-12-07", "close": 1722.5326, "volume": 7380.0}, {"date": "2021-12-08", "close": 1743.0168, "volume": 6588.0}, {"date": "2021-12-09", "close": 1608.0074, "volume": 9851.0}, {"date": "2021-12-10", "close": 1546.5549, "volume": 10061.0}, {"date": "2021-12-13", "close": 1536.3128, "volume": 9643.0}, {"date": "2021-12-14", "close": 1510.2421, "volume": 8931.0}, {"date": "2021-12-15", "close": 1507.4488, "volume": 11687.0}, {"date": "2021-12-16", "close": 1523.2775, "volume": 11554.0}, {"date": "2021-12-17", "close": 1576.3501, "volume": 31554.0}, {"date": "2021-12-20", "close": 1469.2737, "volume": 13135.0}, {"date": "2021-12-21", "close": 1509.311, "volume": 13004.0}, {"date": "2021-12-22", "close": 1517.6909, "volume": 8349.0}, {"date": "2021-12-23", "close": 1503.7244, "volume": 11159.0}, {"date": "2021-12-27", "close": 1483.2402, "volume": 12487.0}, {"date": "2021-12-28", "close": 1459.0317, "volume": 12412.0}, {"date": "2021-12-29", "close": 1400.3724, "volume": 32756.0}, {"date": "2021-12-30", "close": 1556.797, "volume": 24161.0}, {"date": "2021-12-31", "close": 1501.8622, "volume": 25756.0}, {"date": "2022-01-03", "close": 1563.3147, "volume": 18209.0}, {"date": "2022-01-04", "close": 1567.9702, "volume": 15118.0}, {"date": "2022-01-05", "close": 1432.0298, "volume": 20702.0}, {"date": "2022-01-06", "close": 1464.6182, "volume": 17356.0}, {"date": "2022-01-07", "close": 1415.27, "volume": 12869.0}, {"date": "2022-01-10", "close": 1365.9218, "volume": 16053.0}, {"date": "2022-01-11", "close": 1371.5084, "volume": 15965.0}, {"date": "2022-01-12", "close": 1372.4395, "volume": 11670.0}, {"date": "2022-01-13", "close": 1363.1285, "volume": 11709.0}, {"date": "2022-01-14", "close": 1310.0559, "volume": 23353.0}, {"date": "2022-01-18", "close": 1230.9125, "volume": 19960.0}, {"date": "2022-01-19", "close": 1242.0857, "volume": 22480.0}, {"date": "2022-01-20", "close": 1214.1527, "volume": 17818.0}, {"date": "2022-01-21", "close": 1150.838, "volume": 28658.0}, {"date": "2022-01-24", "close": 1221.6015, "volume": 23421.0}, {"date": "2022-01-25", "close": 1208.5661, "volume": 11233.0}, {"date": "2022-01-26", "close": 1140.5959, "volume": 18147.0}, {"date": "2022-01-27", "close": 1121.0428, "volume": 13965.0}, {"date": "2022-01-28", "close": 1154.5624, "volume": 12514.0}, {"date": "2022-01-31", "close": 1173.1844, "volume": 14006.0}, {"date": "2022-02-01", "close": 1202.0484, "volume": 14940.0}, {"date": "2022-02-02", "close": 1172.2533, "volume": 12941.0}, {"date": "2022-02-03", "close": 1117.3184, "volume": 18108.0}, {"date": "2022-02-04", "close": 1143.3892, "volume": 11709.0}, {"date": "2022-02-07", "close": 1077.2812, "volume": 19595.0}, {"date": "2022-02-08", "close": 1116.3873, "volume": 16416.0}, {"date": "2022-02-09", "close": 1114.5251, "volume": 20736.0}, {"date": "2022-02-10", "close": 1089.3855, "volume": 14672.0}, {"date": "2022-02-11", "close": 1070.7635, "volume": 11255.0}, {"date": "2022-02-14", "close": 1053.0726, "volume": 10592.0}, {"date": "2022-02-15", "close": 1083.7989, "volume": 14224.0}, {"date": "2022-02-16", "close": 1032.5885, "volume": 27706.0}, {"date": "2022-02-17", "close": 1022.3464, "volume": 16204.0}, {"date": "2022-02-18", "close": 994.4134, "volume": 11063.0}, {"date": "2022-02-22", "close": 947.8585, "volume": 16838.0}, {"date": "2022-02-23", "close": 972.9981, "volume": 20774.0}, {"date": "2022-02-24", "close": 987.8957, "volume": 18723.0}, {"date": "2022-02-25", "close": 981.378, "volume": 14953.0}, {"date": "2022-02-28", "close": 948.7896, "volume": 17162.0}, {"date": "2022-03-01", "close": 894.7858, "volume": 29208.0}, {"date": "2022-03-02", "close": 960.8939, "volume": 34417.0}, {"date": "2022-03-03", "close": 924.581, "volume": 14669.0}, {"date": "2022-03-04", "close": 845.4376, "volume": 19210.0}, {"date": "2022-03-07", "close": 851.9553, "volume": 19582.0}, {"date": "2022-03-08", "close": 948.7896, "volume": 26155.0}, {"date": "2022-03-09", "close": 927.3743, "volume": 23401.0}, {"date": "2022-03-10", "close": 959.9628, "volume": 16311.0}, {"date": "2022-03-11", "close": 913.4078, "volume": 10113.0}, {"date": "2022-03-14", "close": 883.6127, "volume": 13587.0}, {"date": "2022-03-15", "close": 904.0968, "volume": 10662.0}, {"date": "2022-03-16", "close": 946.9274, "volume": 11348.0}, {"date": "2022-03-17", "close": 959.9628, "volume": 13945.0}, {"date": "2022-03-18", "close": 963.6872, "volume": 17575.0}, {"date": "2022-03-21", "close": 953.4451, "volume": 6823.0}, {"date": "2022-03-22", "close": 965.5493, "volume": 12349.0}, {"date": "2022-03-23", "close": 952.514, "volume": 11399.0}, {"date": "2022-03-24", "close": 949.7207, "volume": 12752.0}, {"date": "2022-03-25", "close": 954.3762, "volume": 13343.0}, {"date": "2022-03-28", "close": 954.3762, "volume": 10337.0}, {"date": "2022-03-29", "close": 995.3445, "volume": 13231.0}, {"date": "2022-03-30", "close": 966.4804, "volume": 8851.0}, {"date": "2022-03-31", "close": 952.514, "volume": 12253.0}, {"date": "2022-04-01", "close": 986.0335, "volume": 10738.0}, {"date": "2022-04-04", "close": 1014.8976, "volume": 10327.0}, {"date": "2022-04-05", "close": 989.7579, "volume": 8802.0}, {"date": "2022-04-06", "close": 979.5158, "volume": 10443.0}, {"date": "2022-04-07", "close": 956.2384, "volume": 6158.0}, {"date": "2022-04-08", "close": 937.6164, "volume": 9500.0}, {"date": "2022-04-11", "close": 935.7542, "volume": 8172.0}, {"date": "2022-04-12", "close": 938.5475, "volume": 7878.0}, {"date": "2022-04-13", "close": 1011.1732, "volume": 19496.0}, {"date": "2022-04-14", "close": 989.7579, "volume": 8264.0}, {"date": "2022-04-18", "close": 964.6182, "volume": 6302.0}, {"date": "2022-04-19", "close": 986.0335, "volume": 8185.0}, {"date": "2022-04-20", "close": 972.9981, "volume": 5777.0}, {"date": "2022-04-21", "close": 959.9628, "volume": 5786.0}, {"date": "2022-04-22", "close": 948.7896, "volume": 7412.0}, {"date": "2022-04-25", "close": 967.4115, "volume": 15810.0}, {"date": "2022-04-26", "close": 918.9944, "volume": 9005.0}, {"date": "2022-04-27", "close": 942.2719, "volume": 9580.0}, {"date": "2022-04-28", "close": 941.3408, "volume": 10414.0}, {"date": "2022-04-29", "close": 911.5456, "volume": 9467.0}, {"date": "2022-05-02", "close": 916.2011, "volume": 10914.0}, {"date": "2022-05-03", "close": 933.892, "volume": 14803.0}, {"date": "2022-05-04", "close": 907.8212, "volume": 13721.0}, {"date": "2022-05-05", "close": 839.851, "volume": 19091.0}, {"date": "2022-05-06", "close": 915.27, "volume": 24524.0}, {"date": "2022-05-09", "close": 850.0931, "volume": 15106.0}, {"date": "2022-05-10", "close": 754.1899, "volume": 14993.0}, {"date": "2022-05-11", "close": 707.635, "volume": 10927.0}, {"date": "2022-05-12", "close": 715.0838, "volume": 17390.0}, {"date": "2022-05-13", "close": 759.7765, "volume": 28220.0}, {"date": "2022-05-16", "close": 689.013, "volume": 16854.0}, {"date": "2022-05-17", "close": 707.635, "volume": 21683.0}, {"date": "2022-05-18", "close": 648.0447, "volume": 22060.0}, {"date": "2022-05-19", "close": 633.1471, "volume": 15973.0}, {"date": "2022-05-20", "close": 613.594, "volume": 22587.0}, {"date": "2022-05-23", "close": 614.5251, "volume": 18331.0}, {"date": "2022-05-24", "close": 574.4879, "volume": 18636.0}, {"date": "2022-05-25", "close": 596.8343, "volume": 35143.0}, {"date": "2022-05-26", "close": 632.216, "volume": 38857.0}, {"date": "2022-05-27", "close": 649.9069, "volume": 16055.0}, {"date": "2022-05-31", "close": 660.149, "volume": 17564.0}, {"date": "2022-06-01", "close": 694.5996, "volume": 18841.0}, {"date": "2022-06-02", "close": 768.1564, "volume": 22695.0}, {"date": "2022-06-03", "close": 697.3929, "volume": 19051.0}, {"date": "2022-06-06", "close": 723.4637, "volume": 11387.0}, {"date": "2022-06-07", "close": 731.8436, "volume": 9540.0}, {"date": "2022-06-08", "close": 719.7393, "volume": 10418.0}, {"date": "2022-06-09", "close": 715.0838, "volume": 10795.0}, {"date": "2022-06-10", "close": 675.9777, "volume": 12609.0}, {"date": "2022-06-13", "close": 605.2142, "volume": 12120.0}, {"date": "2022-06-14", "close": 619.1806, "volume": 8308.0}, {"date": "2022-06-15", "close": 666.6667, "volume": 11910.0}, {"date": "2022-06-16", "close": 621.0428, "volume": 10934.0}, {"date": "2022-06-17", "close": 619.1806, "volume": 20043.0}, {"date": "2022-06-21", "close": 628.4916, "volume": 8765.0}, {"date": "2022-06-22", "close": 623.8361, "volume": 7945.0}, {"date": "2022-06-23", "close": 643.3892, "volume": 10013.0}, {"date": "2022-06-24", "close": 676.9088, "volume": 18870.0}, {"date": "2022-06-27", "close": 669.46, "volume": 14534.0}, {"date": "2022-06-28", "close": 675.0466, "volume": 12417.0}, {"date": "2022-06-29", "close": 611.7318, "volume": 12022.0}, {"date": "2022-06-30", "close": 594.9721, "volume": 12050.0}, {"date": "2022-07-01", "close": 626.6294, "volume": 15388.0}, {"date": "2022-07-05", "close": 662.0112, "volume": 11873.0}, {"date": "2022-07-06", "close": 651.7691, "volume": 11112.0}, {"date": "2022-07-07", "close": 665.7356, "volume": 9031.0}, {"date": "2022-07-08", "close": 650.838, "volume": 10275.0}, {"date": "2022-07-11", "close": 634.0782, "volume": 8098.0}, {"date": "2022-07-12", "close": 636.8715, "volume": 6422.0}, {"date": "2022-07-13", "close": 621.9739, "volume": 8606.0}, {"date": "2022-07-14", "close": 560.5214, "volume": 15108.0}, {"date": "2022-07-15", "close": 546.5549, "volume": 26069.0}, {"date": "2022-07-18", "close": 559.5903, "volume": 22215.0}, {"date": "2022-07-19", "close": 636.8715, "volume": 16234.0}, {"date": "2022-07-20", "close": 681.5642, "volume": 15505.0}, {"date": "2022-07-21", "close": 654.5624, "volume": 13942.0}, {"date": "2022-07-22", "close": 634.0782, "volume": 16047.0}, {"date": "2022-07-25", "close": 625.6983, "volume": 10645.0}, {"date": "2022-07-26", "close": 582.8678, "volume": 9545.0}, {"date": "2022-07-27", "close": 617.3184, "volume": 12218.0}, {"date": "2022-07-28", "close": 635.0093, "volume": 10567.0}, {"date": "2022-07-29", "close": 618.2495, "volume": 12730.0}, {"date": "2022-08-01", "close": 659.2179, "volume": 15910.0}, {"date": "2022-08-02", "close": 674.1155, "volume": 12181.0}, {"date": "2022-08-03", "close": 730.9125, "volume": 21536.0}, {"date": "2022-08-04", "close": 683.4264, "volume": 19261.0}, {"date": "2022-08-05", "close": 575.419, "volume": 25015.0}, {"date": "2022-08-08", "close": 668.5289, "volume": 27193.0}, {"date": "2022-08-09", "close": 578.2123, "volume": 19499.0}, {"date": "2022-08-10", "close": 601.4898, "volume": 12682.0}, {"date": "2022-08-11", "close": 645.2514, "volume": 16902.0}, {"date": "2022-08-12", "close": 659.2179, "volume": 11905.0}, {"date": "2022-08-15", "close": 659.2179, "volume": 14545.0}, {"date": "2022-08-16", "close": 676.9088, "volume": 19282.0}, {"date": "2022-08-17", "close": 639.6648, "volume": 15204.0}, {"date": "2022-08-18", "close": 632.216, "volume": 7499.0}, {"date": "2022-08-19", "close": 590.3166, "volume": 12360.0}, {"date": "2022-08-22", "close": 543.7616, "volume": 26571.0}, {"date": "2022-08-23", "close": 530.7263, "volume": 15122.0}, {"date": "2022-08-24", "close": 546.5549, "volume": 12630.0}, {"date": "2022-08-25", "close": 572.6257, "volume": 9445.0}, {"date": "2022-08-26", "close": 545.6238, "volume": 15397.0}, {"date": "2022-08-29", "close": 527.0019, "volume": 9681.0}, {"date": "2022-08-30", "close": 515.8287, "volume": 11856.0}, {"date": "2022-08-31", "close": 486.0335, "volume": 15164.0}, {"date": "2022-09-01", "close": 493.4823, "volume": 14652.0}, {"date": "2022-09-02", "close": 477.6536, "volume": 14858.0}, {"date": "2022-09-06", "close": 478.5847, "volume": 17873.0}, {"date": "2022-09-07", "close": 479.5158, "volume": 20479.0}, {"date": "2022-09-08", "close": 487.8957, "volume": 12463.0}, {"date": "2022-09-09", "close": 536.3128, "volume": 15952.0}, {"date": "2022-09-12", "close": 546.5549, "volume": 11032.0}, {"date": "2022-09-13", "close": 527.0019, "volume": 12740.0}, {"date": "2022-09-14", "close": 513.0354, "volume": 12583.0}, {"date": "2022-09-15", "close": 527.0019, "volume": 15346.0}, {"date": "2022-09-16", "close": 485.1024, "volume": 23631.0}, {"date": "2022-09-19", "close": 485.1024, "volume": 12412.0}, {"date": "2022-09-20", "close": 459.9628, "volume": 14560.0}, {"date": "2022-09-21", "close": 441.3408, "volume": 12366.0}, {"date": "2022-09-22", "close": 410.6145, "volume": 21986.0}, {"date": "2022-09-23", "close": 409.6834, "volume": 14955.0}, {"date": "2022-09-26", "close": 381.7505, "volume": 13770.0}, {"date": "2022-09-27", "close": 377.095, "volume": 18173.0}, {"date": "2022-09-28", "close": 404.0968, "volume": 18268.0}, {"date": "2022-09-29", "close": 370.5773, "volume": 14490.0}, {"date": "2022-09-30", "close": 365.9218, "volume": 17025.0}, {"date": "2022-10-03", "close": 382.6816, "volume": 25889.0}, {"date": "2022-10-04", "close": 409.6834, "volume": 15099.0}, {"date": "2022-10-05", "close": 374.3017, "volume": 16270.0}, {"date": "2022-10-06", "close": 347.2998, "volume": 17695.0}, {"date": "2022-10-07", "close": 337.9888, "volume": 13300.0}, {"date": "2022-10-10", "close": 332.4022, "volume": 15508.0}, {"date": "2022-10-11", "close": 337.0577, "volume": 17781.0}, {"date": "2022-10-12", "close": 345.4376, "volume": 13824.0}, {"date": "2022-10-13", "close": 363.1285, "volume": 30940.0}, {"date": "2022-10-14", "close": 353.8175, "volume": 12690.0}, {"date": "2022-10-17", "close": 389.1993, "volume": 18698.0}, {"date": "2022-10-18", "close": 406.8901, "volume": 11962.0}, {"date": "2022-10-19", "close": 384.5438, "volume": 12879.0}, {"date": "2022-10-20", "close": 374.3017, "volume": 9765.0}, {"date": "2022-10-21", "close": 380.8194, "volume": 8882.0}, {"date": "2022-10-24", "close": 385.4749, "volume": 10235.0}, {"date": "2022-10-25", "close": 402.2346, "volume": 12846.0}, {"date": "2022-10-26", "close": 405.0279, "volume": 10028.0}, {"date": "2022-10-27", "close": 395.7169, "volume": 9690.0}, {"date": "2022-10-28", "close": 405.959, "volume": 10017.0}, {"date": "2022-10-31", "close": 420.8566, "volume": 11061.0}, {"date": "2022-11-01", "close": 431.0987, "volume": 11008.0}, {"date": "2022-11-02", "close": 423.6499, "volume": 12708.0}, {"date": "2022-11-03", "close": 404.0968, "volume": 16572.0}, {"date": "2022-11-04", "close": 412.4767, "volume": 22074.0}, {"date": "2022-11-07", "close": 412.9423, "volume": 19917.0}, {"date": "2022-11-08", "close": 394.7858, "volume": 15521.0}, {"date": "2022-11-09", "close": 337.0577, "volume": 25135.0}, {"date": "2022-11-10", "close": 398.5102, "volume": 21640.0}, {"date": "2022-11-11", "close": 408.7523, "volume": 16300.0}, {"date": "2022-11-14", "close": 365.9218, "volume": 15617.0}, {"date": "2022-11-15", "close": 377.095, "volume": 18532.0}, {"date": "2022-11-16", "close": 395.7169, "volume": 35709.0}, {"date": "2022-11-17", "close": 386.406, "volume": 20379.0}, {"date": "2022-11-18", "close": 359.4041, "volume": 18433.0}, {"date": "2022-11-21", "close": 337.9888, "volume": 16204.0}, {"date": "2022-11-22", "close": 393.8547, "volume": 36460.0}, {"date": "2022-11-23", "close": 395.7169, "volume": 13501.0}, {"date": "2022-11-25", "close": 386.406, "volume": 6282.0}, {"date": "2022-11-28", "close": 359.4041, "volume": 18565.0}, {"date": "2022-11-29", "close": 362.1974, "volume": 14770.0}, {"date": "2022-11-30", "close": 384.5438, "volume": 20980.0}, {"date": "2022-12-01", "close": 353.8175, "volume": 22778.0}, {"date": "2022-12-02", "close": 366.8529, "volume": 18702.0}, {"date": "2022-12-05", "close": 369.6462, "volume": 25266.0}, {"date": "2022-12-06", "close": 367.784, "volume": 15062.0}, {"date": "2022-12-07", "close": 375.2328, "volume": 22923.0}, {"date": "2022-12-08", "close": 379.8883, "volume": 13981.0}, {"date": "2022-12-09", "close": 359.4041, "volume": 10541.0}, {"date": "2022-12-12", "close": 358.473, "volume": 13495.0}, {"date": "2022-12-13", "close": 357.5419, "volume": 17553.0}, {"date": "2022-12-14", "close": 354.7486, "volume": 19088.0}, {"date": "2022-12-15", "close": 341.7132, "volume": 19151.0}, {"date": "2022-12-16", "close": 356.6108, "volume": 30270.0}, {"date": "2022-12-19", "close": 342.6443, "volume": 16800.0}, {"date": "2022-12-20", "close": 346.3687, "volume": 13783.0}, {"date": "2022-12-21", "close": 347.2998, "volume": 11017.0}, {"date": "2022-12-22", "close": 341.7132, "volume": 15563.0}, {"date": "2022-12-23", "close": 351.0242, "volume": 10175.0}, {"date": "2022-12-27", "close": 339.851, "volume": 11807.0}, {"date": "2022-12-28", "close": 314.7114, "volume": 15318.0}, {"date": "2022-12-29", "close": 358.473, "volume": 22911.0}, {"date": "2022-12-30", "close": 359.4041, "volume": 10674.0}, {"date": "2023-01-03", "close": 364.9907, "volume": 14217.0}, {"date": "2023-01-04", "close": 405.0279, "volume": 19600.0}, {"date": "2023-01-05", "close": 399.4413, "volume": 10446.0}, {"date": "2023-01-06", "close": 415.27, "volume": 9430.0}, {"date": "2023-01-09", "close": 432.0298, "volume": 15976.0}, {"date": "2023-01-10", "close": 430.1676, "volume": 10133.0}, {"date": "2023-01-11", "close": 432.0298, "volume": 16770.0}, {"date": "2023-01-12", "close": 406.8901, "volume": 18011.0}, {"date": "2023-01-13", "close": 412.0112, "volume": 10738.0}, {"date": "2023-01-17", "close": 425.5121, "volume": 15601.0}, {"date": "2023-01-18", "close": 389.1993, "volume": 12607.0}, {"date": "2023-01-19", "close": 379.8883, "volume": 11251.0}, {"date": "2023-01-20", "close": 394.7858, "volume": 9041.0}, {"date": "2023-01-23", "close": 392.9236, "volume": 11223.0}, {"date": "2023-01-24", "close": 375.2328, "volume": 13717.0}, {"date": "2023-01-25", "close": 393.8547, "volume": 20722.0}, {"date": "2023-01-26", "close": 415.27, "volume": 16764.0}, {"date": "2023-01-27", "close": 459.0317, "volume": 22083.0}, {"date": "2023-01-30", "close": 428.3054, "volume": 14833.0}, {"date": "2023-01-31", "close": 462.7561, "volume": 18355.0}, {"date": "2023-02-01", "close": 455.3073, "volume": 15965.0}, {"date": "2023-02-02", "close": 486.0335, "volume": 27329.0}, {"date": "2023-02-03", "close": 442.2719, "volume": 25336.0}, {"date": "2023-02-06", "close": 433.892, "volume": 12512.0}, {"date": "2023-02-07", "close": 431.0987, "volume": 12457.0}, {"date": "2023-02-08", "close": 418.9944, "volume": 11448.0}, {"date": "2023-02-09", "close": 407.8212, "volume": 12997.0}, {"date": "2023-02-10", "close": 408.7523, "volume": 19140.0}, {"date": "2023-02-13", "close": 415.27, "volume": 8595.0}, {"date": "2023-02-14", "close": 405.959, "volume": 12334.0}, {"date": "2023-02-15", "close": 419.9255, "volume": 7357.0}, {"date": "2023-02-16", "close": 403.1657, "volume": 9737.0}, {"date": "2023-02-17", "close": 395.7169, "volume": 12648.0}, {"date": "2023-02-21", "close": 366.8529, "volume": 14938.0}, {"date": "2023-02-22", "close": 374.3017, "volume": 15691.0}, {"date": "2023-02-23", "close": 369.6462, "volume": 11386.0}, {"date": "2023-02-24", "close": 351.0242, "volume": 10749.0}, {"date": "2023-02-27", "close": 347.2998, "volume": 9276.0}, {"date": "2023-02-28", "close": 340.7821, "volume": 28090.0}, {"date": "2023-03-01", "close": 338.9199, "volume": 13163.0}, {"date": "2023-03-02", "close": 360.3352, "volume": 27151.0}, {"date": "2023-03-03", "close": 395.7169, "volume": 23214.0}, {"date": "2023-03-06", "close": 360.3352, "volume": 66800.0}, {"date": "2023-03-07", "close": 645.2514, "volume": 866667.0}, {"date": "2023-03-08", "close": 507.9143, "volume": 294967.0}, {"date": "2023-03-09", "close": 459.9628, "volume": 121114.0}, {"date": "2023-03-10", "close": 399.4413, "volume": 79902.0}, {"date": "2023-03-13", "close": 399.9069, "volume": 52151.0}, {"date": "2023-03-14", "close": 409.6834, "volume": 43312.0}, {"date": "2023-03-15", "close": 409.6834, "volume": 44133.0}, {"date": "2023-03-16", "close": 404.0968, "volume": 35670.0}, {"date": "2023-03-17", "close": 402.2346, "volume": 158946.0}, {"date": "2023-03-20", "close": 394.7858, "volume": 26848.0}, {"date": "2023-03-21", "close": 412.4767, "volume": 34710.0}, {"date": "2023-03-22", "close": 392.9236, "volume": 26349.0}, {"date": "2023-03-23", "close": 395.7169, "volume": 20094.0}, {"date": "2023-03-24", "close": 370.5773, "volume": 41925.0}, {"date": "2023-03-27", "close": 395.7169, "volume": 28702.0}, {"date": "2023-03-28", "close": 378.0261, "volume": 21828.0}, {"date": "2023-03-29", "close": 362.1974, "volume": 27317.0}, {"date": "2023-03-30", "close": 364.9907, "volume": 19326.0}, {"date": "2023-03-31", "close": 383.6127, "volume": 23725.0}, {"date": "2023-04-03", "close": 406.8901, "volume": 27834.0}, {"date": "2023-04-04", "close": 417.1322, "volume": 18765.0}, {"date": "2023-04-05", "close": 390.1304, "volume": 26990.0}, {"date": "2023-04-06", "close": 388.2682, "volume": 14605.0}, {"date": "2023-04-10", "close": 383.6127, "volume": 14345.0}, {"date": "2023-04-11", "close": 609.8696, "volume": 827188.0}, {"date": "2023-04-12", "close": 604.2831, "volume": 189895.0}, {"date": "2023-04-13", "close": 684.3575, "volume": 345684.0}, {"date": "2023-04-14", "close": 703.9106, "volume": 147871.0}, {"date": "2023-04-17", "close": 740.2235, "volume": 109785.0}, {"date": "2023-04-18", "close": 774.6741, "volume": 89807.0}, {"date": "2023-04-19", "close": 824.0223, "volume": 155024.0}, {"date": "2023-04-20", "close": 799.8138, "volume": 138453.0}, {"date": "2023-04-21", "close": 788.6406, "volume": 83430.0}, {"date": "2023-04-24", "close": 702.0484, "volume": 81494.0}, {"date": "2023-04-25", "close": 668.5289, "volume": 82711.0}, {"date": "2023-04-26", "close": 701.1173, "volume": 86317.0}, {"date": "2023-04-27", "close": 748.1378, "volume": 64024.0}, {"date": "2023-04-28", "close": 777.4674, "volume": 40179.0}, {"date": "2023-05-01", "close": 816.5736, "volume": 50752.0}, {"date": "2023-05-02", "close": 753.7244, "volume": 65775.0}, {"date": "2023-05-03", "close": 687.1508, "volume": 51405.0}, {"date": "2023-05-04", "close": 705.7728, "volume": 59866.0}, {"date": "2023-05-05", "close": 864.9907, "volume": 100956.0}, {"date": "2023-05-08", "close": 791.4339, "volume": 91043.0}, {"date": "2023-05-09", "close": 769.0875, "volume": 55424.0}, {"date": "2023-05-10", "close": 772.8119, "volume": 35687.0}, {"date": "2023-05-11", "close": 626.6294, "volume": 198139.0}, {"date": "2023-05-12", "close": 636.8715, "volume": 65677.0}, {"date": "2023-05-15", "close": 689.013, "volume": 83210.0}, {"date": "2023-05-16", "close": 665.7356, "volume": 57300.0}, {"date": "2023-05-17", "close": 735.568, "volume": 75453.0}, {"date": "2023-05-18", "close": 748.6034, "volume": 44210.0}, {"date": "2023-05-19", "close": 716.946, "volume": 43786.0}, {"date": "2023-05-22", "close": 712.2905, "volume": 28456.0}, {"date": "2023-05-23", "close": 688.0819, "volume": 34197.0}, {"date": "2023-05-24", "close": 664.8045, "volume": 28233.0}, {"date": "2023-05-25", "close": 666.6667, "volume": 28960.0}, {"date": "2023-05-26", "close": 659.2179, "volume": 22228.0}, {"date": "2023-05-30", "close": 622.905, "volume": 35794.0}, {"date": "2023-05-31", "close": 610.8007, "volume": 46710.0}, {"date": "2023-06-01", "close": 613.594, "volume": 39235.0}, {"date": "2023-06-02", "close": 669.46, "volume": 34375.0}, {"date": "2023-06-05", "close": 656.4246, "volume": 30484.0}, {"date": "2023-06-06", "close": 675.0466, "volume": 30528.0}, {"date": "2023-06-07", "close": 662.0112, "volume": 24231.0}, {"date": "2023-06-08", "close": 676.9088, "volume": 27837.0}, {"date": "2023-06-09", "close": 633.1471, "volume": 19598.0}, {"date": "2023-06-12", "close": 620.1117, "volume": 27036.0}, {"date": "2023-06-13", "close": 649.9069, "volume": 24290.0}, {"date": "2023-06-14", "close": 650.838, "volume": 26428.0}, {"date": "2023-06-15", "close": 644.3203, "volume": 20525.0}, {"date": "2023-06-16", "close": 623.8361, "volume": 31042.0}, {"date": "2023-06-20", "close": 627.5605, "volume": 26373.0}, {"date": "2023-06-21", "close": 594.9721, "volume": 40819.0}, {"date": "2023-06-22", "close": 593.1099, "volume": 23167.0}, {"date": "2023-06-23", "close": 581.0056, "volume": 26433.0}, {"date": "2023-06-26", "close": 582.8678, "volume": 16478.0}, {"date": "2023-06-27", "close": 607.0763, "volume": 16050.0}, {"date": "2023-06-28", "close": 607.0763, "volume": 15555.0}, {"date": "2023-06-29", "close": 607.0763, "volume": 15910.0}, {"date": "2023-06-30", "close": 625.6983, "volume": 28424.0}, {"date": "2023-07-03", "close": 652.7002, "volume": 40945.0}, {"date": "2023-07-05", "close": 718.8082, "volume": 80919.0}, {"date": "2023-07-06", "close": 715.0838, "volume": 39344.0}, {"date": "2023-07-07", "close": 769.0875, "volume": 64772.0}, {"date": "2023-07-10", "close": 794.2272, "volume": 54467.0}, {"date": "2023-07-11", "close": 806.3315, "volume": 30004.0}, {"date": "2023-07-12", "close": 752.3277, "volume": 37892.0}, {"date": "2023-07-13", "close": 777.4674, "volume": 40434.0}, {"date": "2023-07-14", "close": 749.5345, "volume": 29451.0}, {"date": "2023-07-17", "close": 769.0875, "volume": 24235.0}, {"date": "2023-07-18", "close": 756.0521, "volume": 26899.0}, {"date": "2023-07-19", "close": 743.0168, "volume": 40964.0}, {"date": "2023-07-20", "close": 722.5326, "volume": 17814.0}, {"date": "2023-07-21", "close": 767.2253, "volume": 36843.0}, {"date": "2023-07-24", "close": 837.9888, "volume": 69091.0}, {"date": "2023-07-25", "close": 924.581, "volume": 72562.0}, {"date": "2023-07-26", "close": 1074.4879, "volume": 142325.0}, {"date": "2023-07-27", "close": 986.0335, "volume": 46232.0}, {"date": "2023-07-28", "close": 1014.8976, "volume": 29721.0}, {"date": "2023-07-31", "close": 1084.73, "volume": 39997.0}, {"date": "2023-08-01", "close": 1039.1061, "volume": 58345.0}, {"date": "2023-08-02", "close": 1016.7598, "volume": 41134.0}, {"date": "2023-08-03", "close": 995.3445, "volume": 63895.0}, {"date": "2023-08-04", "close": 763.5009, "volume": 153401.0}, {"date": "2023-08-07", "close": 743.9479, "volume": 64288.0}, {"date": "2023-08-08", "close": 837.9888, "volume": 121207.0}, {"date": "2023-08-09", "close": 909.6834, "volume": 64486.0}, {"date": "2023-08-10", "close": 917.1322, "volume": 52010.0}, {"date": "2023-08-11", "close": 972.067, "volume": 48704.0}, {"date": "2023-08-14", "close": 959.0317, "volume": 34568.0}, {"date": "2023-08-15", "close": 925.5121, "volume": 28322.0}, {"date": "2023-08-16", "close": 881.7505, "volume": 24460.0}, {"date": "2023-08-17", "close": 931.0987, "volume": 34828.0}, {"date": "2023-08-18", "close": 956.2384, "volume": 43930.0}, {"date": "2023-08-21", "close": 934.8231, "volume": 24285.0}, {"date": "2023-08-22", "close": 926.4432, "volume": 21106.0}, {"date": "2023-08-23", "close": 910.6145, "volume": 16079.0}, {"date": "2023-08-24", "close": 867.784, "volume": 23010.0}, {"date": "2023-08-25", "close": 899.4413, "volume": 23344.0}, {"date": "2023-08-28", "close": 955.3073, "volume": 31691.0}, {"date": "2023-08-29", "close": 937.6164, "volume": 26252.0}, {"date": "2023-08-30", "close": 924.581, "volume": 22752.0}, {"date": "2023-08-31", "close": 904.0968, "volume": 22038.0}, {"date": "2023-09-01", "close": 899.4413, "volume": 31651.0}, {"date": "2023-09-05", "close": 910.6145, "volume": 55016.0}, {"date": "2023-09-06", "close": 1040.0372, "volume": 78506.0}, {"date": "2023-09-07", "close": 1045.6238, "volume": 34056.0}, {"date": "2023-09-08", "close": 1015.8287, "volume": 33754.0}, {"date": "2023-09-11", "close": 1031.6574, "volume": 27306.0}, {"date": "2023-09-12", "close": 1010.2421, "volume": 20099.0}, {"date": "2023-09-13", "close": 1006.5177, "volume": 33768.0}, {"date": "2023-09-14", "close": 1076.3501, "volume": 58607.0}, {"date": "2023-09-15", "close": 1058.6592, "volume": 33811.0}, {"date": "2023-09-18", "close": 1029.7952, "volume": 22960.0}, {"date": "2023-09-19", "close": 1098.6965, "volume": 53455.0}, {"date": "2023-09-20", "close": 1068.9013, "volume": 61287.0}, {"date": "2023-09-21", "close": 902.7002, "volume": 92217.0}, {"date": "2023-09-22", "close": 929.702, "volume": 135476.0}, {"date": "2023-09-25", "close": 987.8957, "volume": 89300.0}, {"date": "2023-09-26", "close": 958.1006, "volume": 48612.0}, {"date": "2023-09-27", "close": 1031.6574, "volume": 68497.0}, {"date": "2023-09-28", "close": 1008.3799, "volume": 42823.0}, {"date": "2023-09-29", "close": 1030.7263, "volume": 46526.0}, {"date": "2023-10-02", "close": 1018.622, "volume": 36031.0}, {"date": "2023-10-03", "close": 985.1024, "volume": 29732.0}, {"date": "2023-10-04", "close": 975.7914, "volume": 28106.0}, {"date": "2023-10-05", "close": 905.959, "volume": 42026.0}, {"date": "2023-10-06", "close": 972.067, "volume": 45155.0}, {"date": "2023-10-09", "close": 1099.6276, "volume": 89940.0}, {"date": "2023-10-10", "close": 1229.9814, "volume": 75748.0}, {"date": "2023-10-11", "close": 1169.46, "volume": 52181.0}, {"date": "2023-10-12", "close": 1041.8994, "volume": 44978.0}, {"date": "2023-10-13", "close": 1023.743, "volume": 37314.0}, {"date": "2023-10-16", "close": 1074.4879, "volume": 31651.0}, {"date": "2023-10-17", "close": 1066.108, "volume": 27852.0}, {"date": "2023-10-18", "close": 1087.5233, "volume": 36579.0}, {"date": "2023-10-19", "close": 941.8063, "volume": 54170.0}, {"date": "2023-10-20", "close": 926.4432, "volume": 31055.0}, {"date": "2023-10-23", "close": 867.784, "volume": 38081.0}, {"date": "2023-10-24", "close": 870.5773, "volume": 28644.0}, {"date": "2023-10-25", "close": 807.2626, "volume": 45945.0}, {"date": "2023-10-26", "close": 770.0186, "volume": 41678.0}, {"date": "2023-10-27", "close": 742.5512, "volume": 41481.0}, {"date": "2023-10-30", "close": 717.8771, "volume": 39382.0}, {"date": "2023-10-31", "close": 728.1192, "volume": 32295.0}, {"date": "2023-11-01", "close": 744.879, "volume": 45066.0}, {"date": "2023-11-02", "close": 766.2942, "volume": 73307.0}, {"date": "2023-11-03", "close": 681.5642, "volume": 134184.0}, {"date": "2023-11-06", "close": 671.7877, "volume": 54389.0}, {"date": "2023-11-07", "close": 703.9106, "volume": 38876.0}, {"date": "2023-11-08", "close": 692.7374, "volume": 54014.0}, {"date": "2023-11-09", "close": 670.3911, "volume": 35927.0}, {"date": "2023-11-10", "close": 651.7691, "volume": 52764.0}, {"date": "2023-11-13", "close": 605.6797, "volume": 72225.0}, {"date": "2023-11-14", "close": 639.6648, "volume": 46741.0}, {"date": "2023-11-15", "close": 646.1825, "volume": 41683.0}, {"date": "2023-11-16", "close": 593.1099, "volume": 45573.0}, {"date": "2023-11-17", "close": 647.1136, "volume": 69251.0}, {"date": "2023-11-20", "close": 658.2868, "volume": 33387.0}, {"date": "2023-11-21", "close": 634.0782, "volume": 19336.0}, {"date": "2023-11-22", "close": 637.8026, "volume": 16050.0}, {"date": "2023-11-24", "close": 640.5959, "volume": 14509.0}, {"date": "2023-11-27", "close": 640.5959, "volume": 31714.0}, {"date": "2023-11-28", "close": 684.3575, "volume": 29510.0}, {"date": "2023-11-29", "close": 686.2197, "volume": 66132.0}, {"date": "2023-11-30", "close": 671.3222, "volume": 24097.0}, {"date": "2023-12-01", "close": 679.702, "volume": 29507.0}, {"date": "2023-12-04", "close": 656.4246, "volume": 42165.0}, {"date": "2023-12-05", "close": 603.352, "volume": 50669.0}, {"date": "2023-12-06", "close": 612.6629, "volume": 36050.0}, {"date": "2023-12-07", "close": 644.3203, "volume": 45875.0}, {"date": "2023-12-08", "close": 667.5978, "volume": 41328.0}, {"date": "2023-12-11", "close": 671.3222, "volume": 34942.0}, {"date": "2023-12-12", "close": 638.7337, "volume": 38329.0}, {"date": "2023-12-13", "close": 686.2197, "volume": 63251.0}, {"date": "2023-12-14", "close": 729.9814, "volume": 103085.0}, {"date": "2023-12-15", "close": 702.9795, "volume": 62498.0}, {"date": "2023-12-18", "close": 746.7412, "volume": 60830.0}, {"date": "2023-12-19", "close": 780.2607, "volume": 70619.0}, {"date": "2023-12-20", "close": 807.2626, "volume": 126954.0}, {"date": "2023-12-21", "close": 882.6816, "volume": 74556.0}, {"date": "2023-12-22", "close": 876.1639, "volume": 47793.0}, {"date": "2023-12-26", "close": 864.9907, "volume": 29914.0}, {"date": "2023-12-27", "close": 892.9236, "volume": 32444.0}, {"date": "2023-12-28", "close": 841.7132, "volume": 40985.0}, {"date": "2023-12-29", "close": 814.7114, "volume": 38299.0}, {"date": "2024-01-02", "close": 798.8827, "volume": 45647.0}, {"date": "2024-01-03", "close": 711.3594, "volume": 92574.0}, {"date": "2024-01-04", "close": 632.216, "volume": 178879.0}, {"date": "2024-01-05", "close": 600.0931, "volume": 73920.0}, {"date": "2024-01-08", "close": 621.0428, "volume": 56139.0}, {"date": "2024-01-09", "close": 608.9385, "volume": 38433.0}, {"date": "2024-01-10", "close": 605.2142, "volume": 31158.0}, {"date": "2024-01-11", "close": 552.1415, "volume": 94269.0}, {"date": "2024-01-12", "close": 522.8119, "volume": 49421.0}, {"date": "2024-01-16", "close": 432.9609, "volume": 162076.0}, {"date": "2024-01-17", "close": 439.013, "volume": 81510.0}, {"date": "2024-01-18", "close": 424.1155, "volume": 69440.0}, {"date": "2024-01-19", "close": 422.2533, "volume": 58212.0}, {"date": "2024-01-22", "close": 438.5475, "volume": 52200.0}, {"date": "2024-01-23", "close": 427.3743, "volume": 54237.0}, {"date": "2024-01-24", "close": 406.8901, "volume": 35689.0}, {"date": "2024-01-25", "close": 416.2011, "volume": 37936.0}, {"date": "2024-01-26", "close": 405.959, "volume": 31210.0}, {"date": "2024-01-29", "close": 387.3371, "volume": 57410.0}, {"date": "2024-01-30", "close": 372.905, "volume": 41650.0}, {"date": "2024-01-31", "close": 350.0931, "volume": 46653.0}, {"date": "2024-02-01", "close": 367.784, "volume": 46879.0}, {"date": "2024-02-02", "close": 374.3017, "volume": 36659.0}, {"date": "2024-02-05", "close": 358.473, "volume": 41121.0}, {"date": "2024-02-06", "close": 400.3724, "volume": 49866.0}, {"date": "2024-02-07", "close": 428.3054, "volume": 44628.0}, {"date": "2024-02-08", "close": 475.7914, "volume": 52996.0}, {"date": "2024-02-09", "close": 427.3743, "volume": 66040.0}, {"date": "2024-02-12", "close": 467.4115, "volume": 37888.0}, {"date": "2024-02-13", "close": 408.7523, "volume": 42373.0}, {"date": "2024-02-14", "close": 423.6499, "volume": 31052.0}, {"date": "2024-02-15", "close": 419.9255, "volume": 33187.0}, {"date": "2024-02-16", "close": 381.7505, "volume": 35552.0}, {"date": "2024-02-20", "close": 355.6797, "volume": 36831.0}, {"date": "2024-02-21", "close": 324.4879, "volume": 70497.0}, {"date": "2024-02-22", "close": 302.1415, "volume": 68811.0}, {"date": "2024-02-23", "close": 295.1583, "volume": 55004.0}, {"date": "2024-02-26", "close": 299.8138, "volume": 75723.0}, {"date": "2024-02-27", "close": 339.851, "volume": 58897.0}, {"date": "2024-02-28", "close": 355.2142, "volume": 151250.0}, {"date": "2024-02-29", "close": 290.5028, "volume": 199754.0}, {"date": "2024-03-01", "close": 314.7114, "volume": 100919.0}, {"date": "2024-03-04", "close": 302.6071, "volume": 68691.0}, {"date": "2024-03-05", "close": 295.1583, "volume": 72714.0}, {"date": "2024-03-06", "close": 266.2942, "volume": 60166.0}, {"date": "2024-03-07", "close": 274.6741, "volume": 62055.0}, {"date": "2024-03-08", "close": 279.3296, "volume": 33451.0}, {"date": "2024-03-11", "close": 267.2253, "volume": 29777.0}, {"date": "2024-03-12", "close": 248.6034, "volume": 45418.0}, {"date": "2024-03-13", "close": 218.8082, "volume": 145312.0}, {"date": "2024-03-14", "close": 174.1155, "volume": 272541.0}, {"date": "2024-03-15", "close": 210.4283, "volume": 203261.0}, {"date": "2024-03-18", "close": 223.4637, "volume": 141328.0}, {"date": "2024-03-19", "close": 215.0838, "volume": 65386.0}, {"date": "2024-03-20", "close": 201.1173, "volume": 81363.0}, {"date": "2024-03-21", "close": 182.0298, "volume": 84113.0}, {"date": "2024-03-22", "close": 183.4264, "volume": 68926.0}, {"date": "2024-03-25", "close": 167.5978, "volume": 57402.0}, {"date": "2024-03-26", "close": 161.0801, "volume": 44504.0}, {"date": "2024-03-27", "close": 169.46, "volume": 37081.0}, {"date": "2024-03-28", "close": 172.2533, "volume": 37790.0}, {"date": "2024-04-01", "close": 164.8045, "volume": 51004.0}, {"date": "2024-04-02", "close": 159.2179, "volume": 45937.0}, {"date": "2024-04-03", "close": 155.4935, "volume": 25620.0}, {"date": "2024-04-04", "close": 152.7002, "volume": 45090.0}, {"date": "2024-04-05", "close": 154.5624, "volume": 42738.0}, {"date": "2024-04-08", "close": 170.3911, "volume": 75790.0}, {"date": "2024-04-09", "close": 183.4264, "volume": 56532.0}, {"date": "2024-04-10", "close": 167.5978, "volume": 34602.0}, {"date": "2024-04-11", "close": 163.8734, "volume": 31011.0}, {"date": "2024-04-12", "close": 167.5978, "volume": 46403.0}, {"date": "2024-04-15", "close": 160.149, "volume": 37852.0}, {"date": "2024-04-16", "close": 145.2514, "volume": 39193.0}, {"date": "2024-04-17", "close": 165.7356, "volume": 65808.0}, {"date": "2024-04-18", "close": 169.46, "volume": 31013.0}, {"date": "2024-04-19", "close": 159.2179, "volume": 31601.0}, {"date": "2024-04-22", "close": 151.7691, "volume": 32753.0}, {"date": "2024-04-23", "close": 160.149, "volume": 33563.0}, {"date": "2024-04-24", "close": 154.5624, "volume": 24593.0}, {"date": "2024-04-25", "close": 148.0447, "volume": 44811.0}, {"date": "2024-04-26", "close": 162.9423, "volume": 32348.0}, {"date": "2024-04-29", "close": 173.1844, "volume": 36381.0}, {"date": "2024-04-30", "close": 168.5289, "volume": 43878.0}, {"date": "2024-05-01", "close": 170.3911, "volume": 30792.0}, {"date": "2024-05-02", "close": 175.9777, "volume": 53906.0}, {"date": "2024-05-03", "close": 194.5996, "volume": 75347.0}, {"date": "2024-05-06", "close": 190.8752, "volume": 34359.0}, {"date": "2024-05-07", "close": 194.5996, "volume": 40291.0}, {"date": "2024-05-08", "close": 175.9777, "volume": 51019.0}, {"date": "2024-05-09", "close": 195.5307, "volume": 26830.0}, {"date": "2024-05-10", "close": 185.2886, "volume": 35082.0}, {"date": "2024-05-13", "close": 191.8063, "volume": 72377.0}, {"date": "2024-05-14", "close": 192.7374, "volume": 54540.0}, {"date": "2024-05-15", "close": 177.8399, "volume": 50999.0}, {"date": "2024-05-16", "close": 175.0466, "volume": 18444.0}, {"date": "2024-05-17", "close": 168.5289, "volume": 19460.0}, {"date": "2024-05-20", "close": 168.5289, "volume": 29584.0}, {"date": "2024-05-21", "close": 159.2179, "volume": 41794.0}, {"date": "2024-05-22", "close": 154.5624, "volume": 29235.0}, {"date": "2024-05-23", "close": 147.1136, "volume": 31402.0}, {"date": "2024-05-24", "close": 141.527, "volume": 45213.0}, {"date": "2024-05-28", "close": 136.8715, "volume": 47875.0}, {"date": "2024-05-29", "close": 135.9404, "volume": 21809.0}, {"date": "2024-05-30", "close": 153.6313, "volume": 40662.0}, {"date": "2024-05-31", "close": 154.5624, "volume": 35352.0}, {"date": "2024-06-03", "close": 148.9758, "volume": 17913.0}, {"date": "2024-06-04", "close": 142.4581, "volume": 15477.0}, {"date": "2024-06-05", "close": 148.9758, "volume": 16485.0}, {"date": "2024-06-06", "close": 152.7002, "volume": 13555.0}, {"date": "2024-06-07", "close": 147.1136, "volume": 12910.0}, {"date": "2024-06-10", "close": 144.3203, "volume": 24572.0}, {"date": "2024-06-11", "close": 146.1825, "volume": 11863.0}, {"date": "2024-06-12", "close": 140.5959, "volume": 21705.0}, {"date": "2024-06-13", "close": 134.0782, "volume": 23085.0}, {"date": "2024-06-14", "close": 120.5773, "volume": 46894.0}, {"date": "2024-06-17", "close": 109.8696, "volume": 52557.0}, {"date": "2024-06-18", "close": 115.9218, "volume": 31566.0}, {"date": "2024-06-20", "close": 119.6462, "volume": 18234.0}, {"date": "2024-06-21", "close": 118.2495, "volume": 25017.0}, {"date": "2024-06-24", "close": 123.8361, "volume": 24282.0}, {"date": "2024-06-25", "close": 114.5251, "volume": 22421.0}, {"date": "2024-06-26", "close": 113.594, "volume": 20372.0}, {"date": "2024-06-27", "close": 111.7318, "volume": 18997.0}, {"date": "2024-06-28", "close": 108.9385, "volume": 91846.0}, {"date": "2024-07-01", "close": 108.0074, "volume": 25118.0}, {"date": "2024-07-02", "close": 104.7486, "volume": 21094.0}, {"date": "2024-07-03", "close": 106.1453, "volume": 11943.0}, {"date": "2024-07-05", "close": 119.1806, "volume": 33009.0}, {"date": "2024-07-08", "close": 110.8007, "volume": 18599.0}, {"date": "2024-07-09", "close": 107.0764, "volume": 30047.0}, {"date": "2024-07-10", "close": 104.2831, "volume": 41193.0}, {"date": "2024-07-11", "close": 112.6629, "volume": 20377.0}, {"date": "2024-07-12", "close": 114.9907, "volume": 18102.0}, {"date": "2024-07-15", "close": 117.3184, "volume": 13223.0}, {"date": "2024-07-16", "close": 131.2849, "volume": 34068.0}, {"date": "2024-07-17", "close": 122.905, "volume": 29663.0}, {"date": "2024-07-18", "close": 112.6629, "volume": 22300.0}, {"date": "2024-07-19", "close": 116.3873, "volume": 15112.0}, {"date": "2024-07-22", "close": 112.6629, "volume": 16705.0}, {"date": "2024-07-23", "close": 115.4562, "volume": 8368.0}, {"date": "2024-07-24", "close": 114.5251, "volume": 9782.0}, {"date": "2024-07-25", "close": 122.905, "volume": 31339.0}, {"date": "2024-07-26", "close": 107.5419, "volume": 40747.0}, {"date": "2024-07-29", "close": 109.8696, "volume": 19934.0}, {"date": "2024-07-30", "close": 105.2142, "volume": 35987.0}, {"date": "2024-07-31", "close": 99.6276, "volume": 50472.0}, {"date": "2024-08-01", "close": 82.4115, "volume": 81808.0}, {"date": "2024-08-02", "close": 78.7989, "volume": 40391.0}, {"date": "2024-08-05", "close": 72.3184, "volume": 52463.0}, {"date": "2024-08-06", "close": 68.9385, "volume": 28145.0}, {"date": "2024-08-07", "close": 67.1601, "volume": 46599.0}, {"date": "2024-08-08", "close": 67.9888, "volume": 30943.0}, {"date": "2024-08-09", "close": 94.041, "volume": 207359.0}, {"date": "2024-08-12", "close": 71.1173, "volume": 75734.0}, {"date": "2024-08-13", "close": 80.0745, "volume": 43170.0}, {"date": "2024-08-14", "close": 85.9311, "volume": 35801.0}, {"date": "2024-08-15", "close": 85.6611, "volume": 35212.0}, {"date": "2024-08-16", "close": 84.9814, "volume": 16060.0}, {"date": "2024-08-19", "close": 96.8343, "volume": 30334.0}, {"date": "2024-08-20", "close": 93.1099, "volume": 11698.0}, {"date": "2024-08-21", "close": 94.9721, "volume": 32180.0}, {"date": "2024-08-22", "close": 88.4637, "volume": 11779.0}, {"date": "2024-08-23", "close": 95.9032, "volume": 23060.0}, {"date": "2024-08-26", "close": 97.7654, "volume": 10055.0}, {"date": "2024-08-27", "close": 94.041, "volume": 9250.0}, {"date": "2024-08-28", "close": 79.1155, "volume": 30201.0}, {"date": "2024-08-29", "close": 71.8436, "volume": 113527.0}, {"date": "2024-08-30", "close": 72.8119, "volume": 42253.0}, {"date": "2024-09-03", "close": 71.4618, "volume": 17175.0}, {"date": "2024-09-04", "close": 72.2719, "volume": 21186.0}, {"date": "2024-09-05", "close": 71.1918, "volume": 25472.0}, {"date": "2024-09-06", "close": 70.0559, "volume": 13101.0}, {"date": "2024-09-09", "close": 67.0484, "volume": 18470.0}, {"date": "2024-09-10", "close": 64.5251, "volume": 19369.0}, {"date": "2024-09-11", "close": 69.0875, "volume": 16590.0}, {"date": "2024-09-12", "close": 70.7263, "volume": 22400.0}, {"date": "2024-09-13", "close": 79.1434, "volume": 32738.0}, {"date": "2024-09-16", "close": 75.5121, "volume": 15882.0}, {"date": "2024-09-17", "close": 77.2253, "volume": 7934.0}, {"date": "2024-09-18", "close": 75.5121, "volume": 6823.0}, {"date": "2024-09-19", "close": 75.7914, "volume": 6582.0}, {"date": "2024-09-20", "close": 75.4842, "volume": 12614.0}, {"date": "2024-09-23", "close": 75.3911, "volume": 4499.0}, {"date": "2024-09-24", "close": 77.6816, "volume": 8236.0}, {"date": "2024-09-25", "close": 76.257, "volume": 6091.0}, {"date": "2024-09-26", "close": 79.3017, "volume": 26727.0}, {"date": "2024-09-27", "close": 77.6257, "volume": 18406.0}, {"date": "2024-09-30", "close": 81.7318, "volume": 24524.0}, {"date": "2024-10-01", "close": 76.7225, "volume": 8917.0}, {"date": "2024-10-02", "close": 72.4674, "volume": 16419.0}, {"date": "2024-10-03", "close": 67.216, "volume": 32696.0}, {"date": "2024-10-04", "close": 70.298, "volume": 11530.0}, {"date": "2024-10-07", "close": 73.5009, "volume": 10698.0}, {"date": "2024-10-08", "close": 108.0074, "volume": 437097.0}, {"date": "2024-10-09", "close": 148.9758, "volume": 1766367.0}, {"date": "2024-10-10", "close": 182.4953, "volume": 890068.0}, {"date": "2024-10-11", "close": 154.5624, "volume": 337840.0}, {"date": "2024-10-14", "close": 146.1825, "volume": 207025.0}, {"date": "2024-10-15", "close": 135.9404, "volume": 129036.0}, {"date": "2024-10-16", "close": 132.216, "volume": 48651.0}, {"date": "2024-10-17", "close": 127.5605, "volume": 44425.0}, {"date": "2024-10-18", "close": 122.905, "volume": 48828.0}, {"date": "2024-10-21", "close": 120.1117, "volume": 30256.0}, {"date": "2024-10-22", "close": 111.7318, "volume": 51926.0}, {"date": "2024-10-23", "close": 103.352, "volume": 45411.0}, {"date": "2024-10-24", "close": 96.8343, "volume": 36096.0}, {"date": "2024-10-25", "close": 98.6965, "volume": 51101.0}, {"date": "2024-10-28", "close": 104.2831, "volume": 41432.0}, {"date": "2024-10-29", "close": 98.6965, "volume": 41191.0}, {"date": "2024-10-30", "close": 98.6965, "volume": 34148.0}, {"date": "2024-10-31", "close": 96.8343, "volume": 22655.0}, {"date": "2024-11-01", "close": 99.6276, "volume": 31521.0}, {"date": "2024-11-04", "close": 110.8007, "volume": 61435.0}, {"date": "2024-11-05", "close": 108.0074, "volume": 43651.0}, {"date": "2024-11-06", "close": 96.3687, "volume": 70381.0}, {"date": "2024-11-07", "close": 95.9032, "volume": 27113.0}, {"date": "2024-11-08", "close": 79.8045, "volume": 103040.0}, {"date": "2024-11-11", "close": 85.2328, "volume": 46975.0}, {"date": "2024-11-12", "close": 94.9721, "volume": 70449.0}, {"date": "2024-11-13", "close": 84.8231, "volume": 54341.0}, {"date": "2024-11-14", "close": 87.8771, "volume": 43844.0}, {"date": "2024-11-15", "close": 82.3929, "volume": 27898.0}, {"date": "2024-11-18", "close": 80.54, "volume": 70754.0}, {"date": "2024-11-19", "close": 81.9367, "volume": 28872.0}, {"date": "2024-11-20", "close": 88.4544, "volume": 36855.0}, {"date": "2024-11-21", "close": 94.041, "volume": 33477.0}, {"date": "2024-11-22", "close": 96.8343, "volume": 35524.0}, {"date": "2024-11-25", "close": 115.4562, "volume": 62923.0}, {"date": "2024-11-26", "close": 116.3873, "volume": 40076.0}, {"date": "2024-11-27", "close": 112.6629, "volume": 33615.0}, {"date": "2024-11-29", "close": 124.7672, "volume": 26990.0}, {"date": "2024-12-02", "close": 119.1806, "volume": 28163.0}, {"date": "2024-12-03", "close": 120.1117, "volume": 16049.0}, {"date": "2024-12-04", "close": 109.8696, "volume": 38264.0}, {"date": "2024-12-05", "close": 107.0764, "volume": 54062.0}, {"date": "2024-12-06", "close": 127.5605, "volume": 47801.0}, {"date": "2024-12-09", "close": 134.0782, "volume": 67257.0}, {"date": "2024-12-10", "close": 153.6313, "volume": 137265.0}, {"date": "2024-12-11", "close": 143.3892, "volume": 70503.0}, {"date": "2024-12-12", "close": 137.8026, "volume": 26072.0}, {"date": "2024-12-13", "close": 125.6983, "volume": 30089.0}, {"date": "2024-12-16", "close": 150.838, "volume": 55272.0}, {"date": "2024-12-17", "close": 148.0447, "volume": 32103.0}, {"date": "2024-12-18", "close": 134.0782, "volume": 30079.0}, {"date": "2024-12-19", "close": 128.4916, "volume": 27113.0}, {"date": "2024-12-20", "close": 124.7672, "volume": 27489.0}, {"date": "2024-12-23", "close": 110.8007, "volume": 46623.0}, {"date": "2024-12-24", "close": 110.8007, "volume": 12036.0}, {"date": "2024-12-26", "close": 122.905, "volume": 48800.0}, {"date": "2024-12-27", "close": 119.1806, "volume": 43175.0}, {"date": "2024-12-30", "close": 118.2495, "volume": 37768.0}, {"date": "2024-12-31", "close": 118.2495, "volume": 48420.0}, {"date": "2025-01-02", "close": 133.1471, "volume": 59396.0}, {"date": "2025-01-03", "close": 143.3892, "volume": 53573.0}, {"date": "2025-01-06", "close": 164.8045, "volume": 75916.0}, {"date": "2025-01-07", "close": 155.4935, "volume": 88145.0}, {"date": "2025-01-08", "close": 135.0093, "volume": 26893.0}, {"date": "2025-01-10", "close": 126.6294, "volume": 30193.0}, {"date": "2025-01-13", "close": 120.1117, "volume": 24435.0}, {"date": "2025-01-14", "close": 114.5251, "volume": 28644.0}, {"date": "2025-01-15", "close": 121.0428, "volume": 25648.0}, {"date": "2025-01-16", "close": 113.594, "volume": 38673.0}, {"date": "2025-01-17", "close": 112.1974, "volume": 15228.0}, {"date": "2025-01-21", "close": 104.2831, "volume": 40620.0}, {"date": "2025-01-22", "close": 100.5587, "volume": 24526.0}, {"date": "2025-01-23", "close": 103.352, "volume": 23328.0}, {"date": "2025-01-24", "close": 107.0764, "volume": 22631.0}, {"date": "2025-01-27", "close": 99.6276, "volume": 17706.0}, {"date": "2025-01-28", "close": 108.0074, "volume": 25256.0}, {"date": "2025-01-29", "close": 102.4209, "volume": 22944.0}, {"date": "2025-01-30", "close": 101.4898, "volume": 8508.0}, {"date": "2025-01-31", "close": 100.5587, "volume": 17618.0}, {"date": "2025-02-03", "close": 95.9032, "volume": 14072.0}, {"date": "2025-02-04", "close": 88.1285, "volume": 43344.0}, {"date": "2025-02-05", "close": 83.7896, "volume": 54920.0}, {"date": "2025-02-06", "close": 84.5717, "volume": 38759.0}, {"date": "2025-02-07", "close": 81.4804, "volume": 20729.0}, {"date": "2025-02-10", "close": 82.1601, "volume": 23821.0}, {"date": "2025-02-11", "close": 78.7896, "volume": 22315.0}, {"date": "2025-02-12", "close": 81.7691, "volume": 13057.0}, {"date": "2025-02-13", "close": 76.8156, "volume": 53429.0}, {"date": "2025-02-14", "close": 75.4283, "volume": 14181.0}, {"date": "2025-02-18", "close": 73.3706, "volume": 21350.0}, {"date": "2025-02-19", "close": 72.6164, "volume": 14873.0}, {"date": "2025-02-20", "close": 68.1564, "volume": 26771.0}, {"date": "2025-02-21", "close": 66.7598, "volume": 27985.0}, {"date": "2025-02-24", "close": 65.1583, "volume": 34496.0}, {"date": "2025-02-25", "close": 61.4618, "volume": 20001.0}, {"date": "2025-02-26", "close": 67.5233, "volume": 39722.0}, {"date": "2025-02-27", "close": 74.3948, "volume": 58029.0}, {"date": "2025-02-28", "close": 59.5903, "volume": 65106.0}, {"date": "2025-03-03", "close": 43.3892, "volume": 106778.0}, {"date": "2025-03-04", "close": 46.7784, "volume": 101874.0}, {"date": "2025-03-05", "close": 49.7765, "volume": 24384.0}, {"date": "2025-03-06", "close": 50.5866, "volume": 12663.0}, {"date": "2025-03-07", "close": 52.5791, "volume": 12954.0}, {"date": "2025-03-10", "close": 46.5642, "volume": 17430.0}, {"date": "2025-03-11", "close": 50.8287, "volume": 9487.0}, {"date": "2025-03-12", "close": 47.9795, "volume": 14412.0}, {"date": "2025-03-13", "close": 45.6052, "volume": 11947.0}, {"date": "2025-03-14", "close": 47.2998, "volume": 7857.0}, {"date": "2025-03-17", "close": 49.7765, "volume": 6998.0}, {"date": "2025-03-18", "close": 59.5624, "volume": 87272.0}, {"date": "2025-03-19", "close": 54.041, "volume": 17612.0}, {"date": "2025-03-20", "close": 55.6238, "volume": 12118.0}, {"date": "2025-03-21", "close": 52.1415, "volume": 25759.0}, {"date": "2025-03-24", "close": 53.622, "volume": 8747.0}, {"date": "2025-03-25", "close": 49.879, "volume": 11490.0}, {"date": "2025-03-26", "close": 47.7467, "volume": 5100.0}, {"date": "2025-03-27", "close": 50.1862, "volume": 10494.0}, {"date": "2025-03-28", "close": 46.5177, "volume": 12384.0}, {"date": "2025-03-31", "close": 48.6592, "volume": 24120.0}, {"date": "2025-04-01", "close": 50.9032, "volume": 8705.0}, {"date": "2025-04-02", "close": 50.8845, "volume": 21291.0}, {"date": "2025-04-03", "close": 50.3724, "volume": 14413.0}, {"date": "2025-04-04", "close": 48.4544, "volume": 15873.0}, {"date": "2025-04-07", "close": 45.9683, "volume": 12617.0}, {"date": "2025-04-08", "close": 43.1192, "volume": 15970.0}, {"date": "2025-04-09", "close": 16.2942, "volume": 285794.0}, {"date": "2025-04-10", "close": 17.6071, "volume": 192258.0}, {"date": "2025-04-11", "close": 17.6909, "volume": 61322.0}, {"date": "2025-04-14", "close": 15.7635, "volume": 108704.0}, {"date": "2025-04-15", "close": 15.8659, "volume": 44653.0}, {"date": "2025-04-16", "close": 14.432, "volume": 48032.0}, {"date": "2025-04-17", "close": 12.1043, "volume": 74907.0}, {"date": "2025-04-21", "close": 12.6443, "volume": 83840.0}, {"date": "2025-04-22", "close": 13.8361, "volume": 67248.0}, {"date": "2025-04-23", "close": 13.5009, "volume": 35362.0}, {"date": "2025-04-24", "close": 13.743, "volume": 45671.0}, {"date": "2025-04-25", "close": 36.8343, "volume": 2401270.0}, {"date": "2025-04-28", "close": 38.5009, "volume": 1506572.0}, {"date": "2025-04-29", "close": 68.1564, "volume": 6227997.0}, {"date": "2025-04-30", "close": 71.7318, "volume": 2748169.0}, {"date": "2025-05-01", "close": 67.7095, "volume": 395714.0}, {"date": "2025-05-02", "close": 53.9944, "volume": 344013.0}, {"date": "2025-05-05", "close": 66.1546, "volume": 545699.0}, {"date": "2025-05-06", "close": 73.5568, "volume": 525572.0}, {"date": "2025-05-07", "close": 41.8994, "volume": 502198.0}, {"date": "2025-05-08", "close": 42.2253, "volume": 208777.0}, {"date": "2025-05-09", "close": 34.4507, "volume": 194783.0}, {"date": "2025-05-12", "close": 35.3818, "volume": 104945.0}, {"date": "2025-05-13", "close": 28.7709, "volume": 110779.0}, {"date": "2025-05-14", "close": 25.9683, "volume": 104602.0}, {"date": "2025-05-15", "close": 23.2402, "volume": 113033.0}, {"date": "2025-05-16", "close": 26.1639, "volume": 64458.0}, {"date": "2025-05-19", "close": 24.702, "volume": 53577.0}, {"date": "2025-05-20", "close": 24.2365, "volume": 32407.0}, {"date": "2025-05-21", "close": 24.2086, "volume": 28983.0}, {"date": "2025-05-22", "close": 27.933, "volume": 21147.0}, {"date": "2025-05-23", "close": 26.3501, "volume": 12816.0}, {"date": "2025-05-27", "close": 26.2663, "volume": 8167.0}, {"date": "2025-05-28", "close": 24.6741, "volume": 6216.0}, {"date": "2025-05-29", "close": 24.2132, "volume": 6070.0}, {"date": "2025-05-30", "close": 24.6741, "volume": 9874.0}, {"date": "2025-06-02", "close": 25.1304, "volume": 6632.0}, {"date": "2025-06-03", "close": 25.149, "volume": 10721.0}, {"date": "2025-06-04", "close": 26.1173, "volume": 4989.0}, {"date": "2025-06-05", "close": 25.1397, "volume": 5643.0}, {"date": "2025-06-06", "close": 25.0931, "volume": 6557.0}, {"date": "2025-06-09", "close": 25.6052, "volume": 7068.0}, {"date": "2025-06-10", "close": 24.9534, "volume": 9347.0}, {"date": "2025-06-11", "close": 25.6052, "volume": 3136.0}, {"date": "2025-06-12", "close": 24.2086, "volume": 4995.0}, {"date": "2025-06-13", "close": 23.1378, "volume": 3404.0}, {"date": "2025-06-16", "close": 21.9739, "volume": 5180.0}, {"date": "2025-06-17", "close": 27.0019, "volume": 37547.0}, {"date": "2025-06-18", "close": 34.1713, "volume": 107380.0}, {"date": "2025-06-20", "close": 30.7263, "volume": 42550.0}, {"date": "2025-06-23", "close": 26.96, "volume": 65268.0}, {"date": "2025-06-24", "close": 28.5847, "volume": 23806.0}, {"date": "2025-06-25", "close": 28.5847, "volume": null}, {"date": "2025-06-26", "close": 28.5847, "volume": null}, {"date": "2025-06-27", "close": 27.0, "volume": 188357.0}, {"date": "2025-06-30", "close": 30.2, "volume": 429467.0}, {"date": "2025-07-01", "close": 33.0, "volume": 64462.0}, {"date": "2025-07-02", "close": 33.8, "volume": 296861.0}, {"date": "2025-07-03", "close": 35.25, "volume": 27509.0}, {"date": "2025-07-07", "close": 40.0, "volume": 406271.0}, {"date": "2025-07-08", "close": 39.55, "volume": 730499.0}, {"date": "2025-07-09", "close": 39.35, "volume": 251753.0}, {"date": "2025-07-10", "close": 39.55, "volume": 112201.0}, {"date": "2025-07-11", "close": 39.05, "volume": 83693.0}, {"date": "2025-07-14", "close": 37.0, "volume": 178308.0}, {"date": "2025-07-15", "close": 33.95, "volume": 211502.0}, {"date": "2025-07-16", "close": 34.9, "volume": 153332.0}, {"date": "2025-07-17", "close": 35.0, "volume": 134667.0}, {"date": "2025-07-18", "close": 35.0, "volume": 131501.0}, {"date": "2025-07-21", "close": 37.58, "volume": 250037.0}, {"date": "2025-07-22", "close": 39.25, "volume": 436620.0}, {"date": "2025-07-23", "close": 38.83, "volume": 236559.0}, {"date": "2025-07-24", "close": 38.01, "volume": 452162.0}, {"date": "2025-07-25", "close": 41.02, "volume": 849892.0}, {"date": "2025-07-28", "close": 41.96, "volume": 599817.0}, {"date": "2025-07-29", "close": 39.23, "volume": 484814.0}, {"date": "2025-07-30", "close": 42.19, "volume": 743415.0}, {"date": "2025-07-31", "close": 42.31, "volume": 227576.0}, {"date": "2025-08-01", "close": 42.99, "volume": 295649.0}, {"date": "2025-08-04", "close": 44.89, "volume": 433975.0}, {"date": "2025-08-05", "close": 41.65, "volume": 637751.0}, {"date": "2025-08-06", "close": 41.07, "volume": 327348.0}, {"date": "2025-08-07", "close": 38.03, "volume": 379909.0}, {"date": "2025-08-08", "close": 38.23, "volume": 320876.0}, {"date": "2025-08-11", "close": 33.54, "volume": 1239855.0}, {"date": "2025-08-12", "close": 33.12, "volume": 586376.0}, {"date": "2025-08-13", "close": 33.23, "volume": 255643.0}, {"date": "2025-08-14", "close": 32.18, "volume": 388443.0}, {"date": "2025-08-15", "close": 31.74, "volume": 160011.0}, {"date": "2025-08-18", "close": 30.77, "volume": 292935.0}, {"date": "2025-08-19", "close": 34.0, "volume": 595342.0}, {"date": "2025-08-20", "close": 33.49, "volume": 253850.0}, {"date": "2025-08-21", "close": 31.01, "volume": 132526.0}, {"date": "2025-08-22", "close": 31.44, "volume": 310251.0}, {"date": "2025-08-25", "close": 30.37, "volume": 188062.0}, {"date": "2025-08-26", "close": 31.0, "volume": 126428.0}, {"date": "2025-08-27", "close": 32.57, "volume": 187752.0}, {"date": "2025-08-28", "close": 32.75, "volume": 99117.0}, {"date": "2025-08-29", "close": 31.89, "volume": 76095.0}, {"date": "2025-09-02", "close": 31.66, "volume": 118265.0}, {"date": "2025-09-03", "close": 31.73, "volume": 73650.0}, {"date": "2025-09-04", "close": 31.97, "volume": 157638.0}, {"date": "2025-09-05", "close": 30.33, "volume": 202220.0}, {"date": "2025-09-08", "close": 32.0, "volume": 139801.0}, {"date": "2025-09-09", "close": 32.57, "volume": 223431.0}, {"date": "2025-09-10", "close": 32.4, "volume": 343529.0}, {"date": "2025-09-11", "close": 33.76, "volume": 217069.0}, {"date": "2025-09-12", "close": 31.26, "volume": 121017.0}, {"date": "2025-09-15", "close": 28.19, "volume": 452732.0}, {"date": "2025-09-16", "close": 29.45, "volume": 350934.0}, {"date": "2025-09-17", "close": 30.55, "volume": 189468.0}, {"date": "2025-09-18", "close": 30.18, "volume": 200021.0}, {"date": "2025-09-19", "close": 29.77, "volume": 695963.0}, {"date": "2025-09-22", "close": 29.77, "volume": 70000.0}, {"date": "2025-09-23", "close": 28.52, "volume": 161126.0}, {"date": "2025-09-24", "close": 28.06, "volume": 107814.0}, {"date": "2025-09-25", "close": 28.13, "volume": 69317.0}, {"date": "2025-09-26", "close": 27.58, "volume": 265508.0}, {"date": "2025-09-29", "close": 27.26, "volume": 127897.0}, {"date": "2025-09-30", "close": 27.36, "volume": 258723.0}, {"date": "2025-10-01", "close": 25.92, "volume": 257057.0}, {"date": "2025-10-02", "close": 26.14, "volume": 206859.0}, {"date": "2025-10-03", "close": 26.46, "volume": 231032.0}, {"date": "2025-10-06", "close": 26.73, "volume": 211930.0}, {"date": "2025-10-07", "close": 26.115, "volume": 264716.0}, {"date": "2025-10-08", "close": 26.98, "volume": 136409.0}, {"date": "2025-10-09", "close": 26.83, "volume": 109791.0}, {"date": "2025-10-10", "close": 26.04, "volume": 157338.0}, {"date": "2025-10-13", "close": 26.15, "volume": 135886.0}, {"date": "2025-10-14", "close": 26.0, "volume": 124159.0}, {"date": "2025-10-15", "close": 29.14, "volume": 474063.0}, {"date": "2025-10-16", "close": 29.225, "volume": 366575.0}, {"date": "2025-10-17", "close": 26.91, "volume": 136991.0}, {"date": "2025-10-20", "close": 29.4, "volume": 421105.0}, {"date": "2025-10-21", "close": 29.89, "volume": 389827.0}, {"date": "2025-10-22", "close": 30.38, "volume": 302902.0}, {"date": "2025-10-23", "close": 30.36, "volume": 191204.0}, {"date": "2025-10-24", "close": 32.69, "volume": 478817.0}, {"date": "2025-10-27", "close": 32.97, "volume": 340010.0}, {"date": "2025-10-28", "close": 34.7, "volume": 899485.0}, {"date": "2025-10-29", "close": 34.92, "volume": 507658.0}, {"date": "2025-10-30", "close": 33.82, "volume": 308110.0}, {"date": "2025-10-31", "close": 34.82, "volume": 224866.0}, {"date": "2025-11-03", "close": 34.06, "volume": 263654.0}, {"date": "2025-11-04", "close": 31.03, "volume": 555482.0}, {"date": "2025-11-05", "close": 33.2, "volume": 506916.0}, {"date": "2025-11-06", "close": 34.37, "volume": 833024.0}, {"date": "2025-11-07", "close": 32.48, "volume": 390891.0}, {"date": "2025-11-10", "close": 29.0, "volume": 527181.0}, {"date": "2025-11-11", "close": 28.41, "volume": 306514.0}, {"date": "2025-11-12", "close": 27.78, "volume": 229534.0}, {"date": "2025-11-13", "close": 27.7, "volume": 215653.0}, {"date": "2025-11-14", "close": 27.12, "volume": 195863.0}, {"date": "2025-11-17", "close": 24.69, "volume": 472671.0}, {"date": "2025-11-18", "close": 23.275, "volume": 387694.0}, {"date": "2025-11-19", "close": 21.04, "volume": 915345.0}, {"date": "2025-11-20", "close": 21.13, "volume": 400624.0}, {"date": "2025-11-21", "close": 24.57, "volume": 520746.0}, {"date": "2025-11-24", "close": 24.31, "volume": 298151.0}, {"date": "2025-11-25", "close": 26.74, "volume": 219522.0}, {"date": "2025-11-26", "close": 27.5, "volume": 239925.0}, {"date": "2025-11-28", "close": 28.37, "volume": 112918.0}, {"date": "2025-12-01", "close": 26.67, "volume": 331654.0}, {"date": "2025-12-02", "close": 26.65, "volume": 135453.0}, {"date": "2025-12-03", "close": 26.78, "volume": 93894.0}, {"date": "2025-12-04", "close": 25.92, "volume": 210064.0}, {"date": "2025-12-05", "close": 24.11, "volume": 293474.0}, {"date": "2025-12-08", "close": 24.36, "volume": 171155.0}, {"date": "2025-12-09", "close": 24.97, "volume": 184614.0}, {"date": "2025-12-10", "close": 24.85, "volume": 198597.0}, {"date": "2025-12-11", "close": 26.03, "volume": 126502.0}, {"date": "2025-12-12", "close": 25.49, "volume": 112379.0}, {"date": "2025-12-15", "close": 24.28, "volume": 148836.0}, {"date": "2025-12-16", "close": 27.225, "volume": 386256.0}, {"date": "2025-12-17", "close": 26.42, "volume": 146033.0}, {"date": "2025-12-18", "close": 26.24, "volume": 158599.0}, {"date": "2025-12-19", "close": 27.54, "volume": 283648.0}, {"date": "2025-12-22", "close": 26.58, "volume": 134211.0}, {"date": "2025-12-23", "close": 30.35, "volume": 656877.0}, {"date": "2025-12-24", "close": 30.12, "volume": 166592.0}, {"date": "2025-12-26", "close": 27.72, "volume": 210864.0}, {"date": "2025-12-29", "close": 28.44, "volume": 251911.0}, {"date": "2025-12-30", "close": 29.21, "volume": 163125.0}, {"date": "2025-12-31", "close": 29.215, "volume": 204010.0}, {"date": "2026-01-02", "close": 31.44, "volume": 190689.0}, {"date": "2026-01-05", "close": 32.31, "volume": 1011742.0}, {"date": "2026-01-06", "close": 33.76, "volume": 291720.0}, {"date": "2026-01-07", "close": 33.34, "volume": 333040.0}, {"date": "2026-01-08", "close": 34.43, "volume": 264025.0}, {"date": "2026-01-09", "close": 30.43, "volume": 968763.0}, {"date": "2026-01-12", "close": 30.41, "volume": 280582.0}, {"date": "2026-01-13", "close": 28.32, "volume": 454553.0}, {"date": "2026-01-14", "close": 26.02, "volume": 465798.0}, {"date": "2026-01-15", "close": 23.71, "volume": 609601.0}, {"date": "2026-01-16", "close": 23.92, "volume": 358990.0}, {"date": "2026-01-20", "close": 22.23, "volume": 394438.0}, {"date": "2026-01-21", "close": 22.12, "volume": 402064.0}, {"date": "2026-01-22", "close": 22.79, "volume": 190516.0}, {"date": "2026-01-23", "close": 21.99, "volume": 178798.0}, {"date": "2026-01-26", "close": 21.76, "volume": 150218.0}, {"date": "2026-01-27", "close": 21.87, "volume": 239176.0}, {"date": "2026-01-28", "close": 21.19, "volume": 220883.0}, {"date": "2026-01-29", "close": 21.03, "volume": 232871.0}, {"date": "2026-01-30", "close": 20.25, "volume": 236464.0}, {"date": "2026-02-02", "close": 20.35, "volume": 137584.0}, {"date": "2026-02-03", "close": 20.15, "volume": 491743.0}, {"date": "2026-02-04", "close": 20.41, "volume": 301341.0}, {"date": "2026-02-05", "close": 19.15, "volume": 482157.0}, {"date": "2026-02-06", "close": 21.89, "volume": 349515.0}, {"date": "2026-02-09", "close": 24.28, "volume": 765970.0}, {"date": "2026-02-10", "close": 23.78, "volume": 235311.0}, {"date": "2026-02-11", "close": 23.75, "volume": 159588.0}, {"date": "2026-02-12", "close": 23.0, "volume": 237088.0}, {"date": "2026-02-13", "close": 23.22, "volume": 162352.0}, {"date": "2026-02-17", "close": 22.06, "volume": 116350.0}, {"date": "2026-02-18", "close": 21.57, "volume": 150245.0}, {"date": "2026-02-19", "close": 22.08, "volume": 216155.0}, {"date": "2026-02-20", "close": 22.81, "volume": 129026.0}, {"date": "2026-02-23", "close": 22.01, "volume": 91776.0}, {"date": "2026-02-24", "close": 20.62, "volume": 142837.0}, {"date": "2026-02-25", "close": 21.94, "volume": 234451.0}, {"date": "2026-02-26", "close": 21.77, "volume": 133798.0}, {"date": "2026-02-27", "close": 21.26, "volume": 80191.0}, {"date": "2026-03-02", "close": 21.8, "volume": 180617.0}, {"date": "2026-03-03", "close": 21.78, "volume": 97052.0}, {"date": "2026-03-04", "close": 23.07, "volume": 148162.0}, {"date": "2026-03-05", "close": 23.22, "volume": 97724.0}, {"date": "2026-03-06", "close": 22.47, "volume": 72156.0}, {"date": "2026-03-09", "close": 21.95, "volume": 119351.0}, {"date": "2026-03-10", "close": 22.11, "volume": 165615.0}, {"date": "2026-03-11", "close": 22.38, "volume": 254425.0}, {"date": "2026-03-12", "close": 22.76, "volume": 211319.0}, {"date": "2026-03-13", "close": 21.08, "volume": 241881.0}, {"date": "2026-03-16", "close": 21.2, "volume": 893603.0}, {"date": "2026-03-17", "close": 18.62, "volume": 915756.0}, {"date": "2026-03-18", "close": 18.27, "volume": 364428.0}, {"date": "2026-03-19", "close": 18.75, "volume": 226412.0}, {"date": "2026-03-20", "close": 17.67, "volume": 264874.0}, {"date": "2026-03-23", "close": 17.96, "volume": 362327.0}, {"date": "2026-03-24", "close": 17.41, "volume": 234281.0}, {"date": "2026-03-25", "close": 16.6, "volume": 224201.0}, {"date": "2026-03-26", "close": 15.85, "volume": 490558.0}, {"date": "2026-03-27", "close": 14.225, "volume": 694437.0}, {"date": "2026-03-30", "close": 13.21, "volume": 301946.0}, {"date": "2026-03-31", "close": 13.74, "volume": 329449.0}, {"date": "2026-04-01", "close": 14.06, "volume": 307575.0}, {"date": "2026-04-02", "close": 14.27, "volume": 169796.0}, {"date": "2026-04-06", "close": 12.01, "volume": 1120839.0}, {"date": "2026-04-07", "close": 11.62, "volume": 619856.0}, {"date": "2026-04-08", "close": 11.3, "volume": 268821.0}, {"date": "2026-04-09", "close": 11.4, "volume": 740935.0}, {"date": "2026-04-10", "close": 10.7, "volume": 317847.0}, {"date": "2026-04-13", "close": 10.98, "volume": 350424.0}, {"date": "2026-04-14", "close": 10.65, "volume": 286942.0}, {"date": "2026-04-15", "close": 10.82, "volume": 127015.0}, {"date": "2026-04-16", "close": 10.67, "volume": 160254.0}, {"date": "2026-04-17", "close": 10.98, "volume": 333940.0}, {"date": "2026-04-20", "close": 10.0, "volume": 389713.0}, {"date": "2026-04-21", "close": 9.12, "volume": 781778.0}, {"date": "2026-04-22", "close": 10.0, "volume": 428889.0}, {"date": "2026-04-23", "close": 9.29, "volume": 229962.0}, {"date": "2026-04-24", "close": 9.27, "volume": 288867.0}, {"date": "2026-04-27", "close": 10.51, "volume": 1019859.0}, {"date": "2026-04-28", "close": 9.8, "volume": 308026.0}, {"date": "2026-04-29", "close": 10.13, "volume": 295343.0}, {"date": "2026-04-30", "close": 10.53, "volume": 202022.0}, {"date": "2026-05-01", "close": 10.67, "volume": 193179.0}, {"date": "2026-05-04", "close": 10.91, "volume": 313537.0}, {"date": "2026-05-05", "close": 11.9, "volume": 276552.0}, {"date": "2026-05-06", "close": 11.8, "volume": 431858.0}, {"date": "2026-05-07", "close": 9.17, "volume": 932002.0}, {"date": "2026-05-08", "close": 10.2, "volume": 664778.0}, {"date": "2026-05-11", "close": 9.99, "volume": 327655.0}, {"date": "2026-05-12", "close": 9.64, "volume": 189138.0}, {"date": "2026-05-13", "close": 9.64, "volume": 397266.0}, {"date": "2026-05-14", "close": 11.02, "volume": 366596.0}, {"date": "2026-05-15", "close": 10.68, "volume": 350717.0}, {"date": "2026-05-18", "close": 10.03, "volume": 226573.0}, {"date": "2026-05-19", "close": 9.36, "volume": 152541.0}, {"date": "2026-05-20", "close": 9.93, "volume": 245959.0}, {"date": "2026-05-21", "close": 10.09, "volume": 114083.0}, {"date": "2026-05-22", "close": 12.79, "volume": 631152.0}, {"date": "2026-05-26", "close": 13.84, "volume": 674559.0}, {"date": "2026-05-27", "close": 15.15, "volume": 447970.0}, {"date": "2026-05-28", "close": 17.1, "volume": 542497.0}, {"date": "2026-05-29", "close": 16.62, "volume": 276867.0}, {"date": "2026-06-01", "close": 16.78, "volume": 339187.0}, {"date": "2026-06-02", "close": 15.98, "volume": 274489.0}, {"date": "2026-06-03", "close": 16.13, "volume": 271846.0}, {"date": "2026-06-04", "close": 17.265, "volume": 265242.0}, {"date": "2026-06-05", "close": 16.25, "volume": 116939.0}, {"date": "2026-06-08", "close": 17.19, "volume": 132777.0}, {"date": "2026-06-09", "close": 18.01, "volume": 177818.0}, {"date": "2026-06-10", "close": 18.47, "volume": 250769.0}, {"date": "2026-06-11", "close": 19.58, "volume": 291138.0}, {"date": "2026-06-12", "close": 18.55, "volume": 142410.0}, {"date": "2026-06-15", "close": 18.795, "volume": 175795.0}, {"date": "2026-06-16", "close": 18.96, "volume": 212223.0}, {"date": "2026-06-17", "close": 19.05, "volume": 274476.0}, {"date": "2026-06-18", "close": 19.2, "volume": 409947.0}, {"date": "2026-06-22", "close": 18.41, "volume": 245983.0}, {"date": "2026-06-23", "close": 18.33, "volume": 220935.0}, {"date": "2026-06-24", "close": 17.55, "volume": 144157.0}, {"date": "2026-06-25", "close": 16.28, "volume": 112168.0}, {"date": "2026-06-26", "close": 15.99, "volume": 193374.0}, {"date": "2026-06-29", "close": 16.4, "volume": 129403.0}, {"date": "2026-06-30", "close": 15.98, "volume": 169574.0}, {"date": "2026-07-01", "close": 16.22, "volume": 133903.0}, {"date": "2026-07-02", "close": 16.31, "volume": 73871.0}, {"date": "2026-07-06", "close": 16.18, "volume": 221829.0}, {"date": "2026-07-07", "close": 15.78, "volume": 58368.0}, {"date": "2026-07-08", "close": 15.69, "volume": 75975.0}, {"date": "2026-07-09", "close": 15.07, "volume": 102409.0}, {"date": "2026-07-10", "close": 15.4, "volume": 114164.0}, {"date": "2026-07-13", "close": 14.58, "volume": 126946.0}, {"date": "2026-07-14", "close": 14.77, "volume": 58333.0}, {"date": "2026-07-15", "close": 15.14, "volume": 44083.0}, {"date": "2026-07-16", "close": 14.87, "volume": 58661.0}, {"date": "2026-07-17", "close": 14.57, "volume": 103986.0}, {"date": "2026-07-20", "close": 14.87, "volume": 70775.0}, {"date": "2026-07-21", "close": 15.47, "volume": 109153.0}, {"date": "2026-07-22", "close": 14.75, "volume": 62335.0}, {"date": "2026-07-23", "close": 13.55, "volume": 297739.0}, {"date": "2026-07-24", "close": 13.34, "volume": 115222.0}, {"date": "2026-07-27", "close": 13.85, "volume": 277110.0}, {"date": "2026-07-28", "close": 13.76, "volume": 201982.0}, {"date": "2026-07-29", "close": 13.0, "volume": 146378.0}, {"date": "2026-07-30", "close": 13.9, "volume": 214908.0}, {"date": "2026-07-31", "close": 14.36, "volume": 83224.0}, {"date": "2026-08-03", "close": 16.08, "volume": 162619.0}, {"date": "2026-08-04", "close": 16.52, "volume": 165217.0}, {"date": "2026-08-05", "close": 15.41, "volume": 415136.0}, {"date": "2026-08-06", "close": 16.88, "volume": 451119.0}, {"date": "2026-08-07", "close": 18.12, "volume": 282360.0}, {"date": "2026-08-10", "close": 15.87, "volume": 385124.0}, {"date": "2026-08-11", "close": 15.01, "volume": 321627.0}, {"date": "2026-08-12", "close": 14.45, "volume": 246055.0}, {"date": "2026-08-13", "close": 14.45, "volume": 178284.0}, {"date": "2026-08-14", "close": 14.06, "volume": 119966.0}, {"date": "2026-08-17", "close": 13.58, "volume": 182946.0}, {"date": "2026-08-18", "close": 13.89, "volume": 148756.0}, {"date": "2026-08-19", "close": 14.36, "volume": 53035.0}, {"date": "2026-08-20", "close": 15.0, "volume": 144979.0}, {"date": "2026-08-21", "close": 15.71, "volume": 325487.0}, {"date": "2026-08-24", "close": 15.99, "volume": 123650.0}, {"date": "2026-08-25", "close": 17.65, "volume": 365370.0}, {"date": "2026-08-26", "close": 17.6, "volume": 291649.0}, {"date": "2026-08-27", "close": 16.38, "volume": 153169.0}, {"date": "2026-08-28", "close": 16.2, "volume": 156965.0}, {"date": "2026-08-31", "close": 16.69, "volume": 259525.0}, {"date": "2026-09-01", "close": 16.27, "volume": 156035.0}, {"date": "2026-09-02", "close": 17.09, "volume": 147934.0}, {"date": "2026-09-03", "close": 17.71, "volume": 205682.0}, {"date": "2026-09-04", "close": 18.02, "volume": 204852.0}, {"date": "2026-09-08", "close": 17.99, "volume": 177182.0}, {"date": "2026-09-09", "close": 14.94, "volume": 395018.0}, {"date": "2026-09-10", "close": 14.775, "volume": 252538.0}, {"date": "2026-09-11", "close": 14.78, "volume": 172498.0}, {"date": "2026-09-14", "close": 15.23, "volume": 242255.0}, {"date": "2026-09-15", "close": 15.13, "volume": 181864.0}, {"date": "2026-09-16", "close": 15.44, "volume": 168091.0}, {"date": "2026-09-17", "close": 16.04, "volume": 242386.0}, {"date": "2026-09-18", "close": 16.1, "volume": 275801.0}, {"date": "2026-09-21", "close": 16.39, "volume": 273380.0}, {"date": "2026-09-22", "close": 16.44, "volume": 296425.0}, {"date": "2026-09-23", "close": 15.03, "volume": 279565.0}], "refreshing": true}