{"ticker": "XAIR", "overview": {"cik": "1641631", "ticker": "XAIR", "name": "Beyond Air, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0002144385-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046268", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002144385-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002144385-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0002144385-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044155", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-24", "title": "Form EFFECT", "accession": "9999999995-26-002748", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-24", "title": "Form 424B3", "accession": "0001493152-26-039912", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039020", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-17", "title": "Shelf registration", "accession": "0001493152-26-038769", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003442", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037781", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036367", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035702", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035700", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035550", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0002144385-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0002144385-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032621", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030305", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-26", "title": "Annual report", "accession": "0001493152-26-030287", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029587", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026638", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225145", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 230758.59, "sell_n": 0, "sell_sum": 0, "net": 230758.59, "insiders": 3, "first_date": "2026-07-29", "last_date": "2026-10-13"}, "metrics": {"ticker": "XAIR", "has_prices": true, "as_of": "2026-10-13", "last": 2.19, "prev_close": 2.31, "change": -0.1200000000000001, "change_pct": -0.05194805194805199, "session_volume": 36371.0, "vwap_5": 2.3101522585263283, "vwap_20": 2.8854525529390753, "vwap_60": 4.128322631400153, "vwap_250": 27.553869850081607, "high_52w": 43.8, "low_52w": 2.19, "avg_volume_20": 87326.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002144385-26-000007", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Beyond Air, Inc.", "who_key": "Beyond Air, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beyond Air, Inc. moves to a 8.9% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/0002144385-26-000007-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "0002144385-26-000006", "src": "INSIDERS", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Yi-Chien Lin", "who_key": "Lin Yi-Chien", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5761.47, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder adds $6K of XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2144385/000214438526000006/0002144385-26-000006-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "13DG-0001172661-26-003442", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 5.3% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003442-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001493152-26-035702", "src": "INSIDERS", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Robert Scott Goodman", "who_key": "Goodman Robert Scott", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199998.72, "score": 67.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $200K into XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035702/0001493152-26-035702-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001493152-26-035700", "src": "INSIDERS", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Daniel J. Moorhead", "who_key": "MOORHEAD DANIEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24998.399999999998, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $25K into XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035700/0001493152-26-035700-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "13DG-0002144385-26-000002", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Beyond Air, Inc.", "who_key": "Beyond Air, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beyond Air, Inc. moves to a 8.4% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/0002144385-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-05-26", "mins": 231350}, {"id": "13DG-0002144385-26-000001", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Beyond Air, Inc.", "who_key": "Beyond Air, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beyond Air, Inc. takes a 8.3% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/0002144385-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-05-26", "mins": 231350}, {"id": "13DG-0001172661-26-002392", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002392-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-225145", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 7.25% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [{"id": "0002144385-26-000006", "src": "INSIDERS", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Yi-Chien Lin", "who_key": "Lin Yi-Chien", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5761.47, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder adds $6K of XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/2144385/000214438526000006/0002144385-26-000006-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001493152-26-035700", "src": "INSIDERS", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Daniel J. Moorhead", "who_key": "MOORHEAD DANIEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24998.399999999998, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $25K into XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035700/0001493152-26-035700-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001493152-26-035702", "src": "INSIDERS", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Robert Scott Goodman", "who_key": "Goodman Robert Scott", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199998.72, "score": 67.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $200K into XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035702/0001493152-26-035702-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}], "institutional": [{"id": "13DG-0002144385-26-000007", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Beyond Air, Inc.", "who_key": "Beyond Air, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beyond Air, Inc. moves to a 8.9% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/0002144385-26-000007-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0001172661-26-003442", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 5.3% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003442-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0002144385-26-000002", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Beyond Air, Inc.", "who_key": "Beyond Air, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beyond Air, Inc. moves to a 8.4% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/0002144385-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-05-26", "mins": 231350}, {"id": "13DG-0002144385-26-000001", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Beyond Air, Inc.", "who_key": "Beyond Air, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Beyond Air, Inc. takes a 8.3% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/0002144385-26-000001-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-05-26", "mins": 231350}, {"id": "13DG-0001172661-26-002392", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Alyeska Investment Group, L.P. raises a passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002392-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-225145", "src": "13DG", "ticker": "XAIR", "cik": "1641631", "company": "Beyond Air, Inc.", "company_raw": "Beyond Air, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 7.25% passive stake in XAIR", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225145-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Beyond Air, Inc. - Common Stock", "new_value": "Beyond Air, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001641631", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001641631", "applied": 1, "detected_at": "2026-10-28T17:07:28.812416"}]}, "key_people": [{"who": "Robert Scott Goodman", "who_key": "Goodman Robert Scott", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 199998.72, "sold": 0, "net": 199998.72, "trades": 1, "top_score": 67.6, "lean": "buying", "history": [{"action": "BUY", "amount": 199998.72, "date": "2026-07-29", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035702/0001493152-26-035702-index.htm"}], "latest": {"action": "BUY", "amount": 199998.72, "date": "2026-07-29", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035702/0001493152-26-035702-index.htm"}}, {"who": "Daniel J. Moorhead", "who_key": "MOORHEAD DANIEL J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24998.399999999998, "sold": 0, "net": 24998.399999999998, "trades": 1, "top_score": 39.5, "lean": "buying", "history": [{"action": "BUY", "amount": 24998.399999999998, "date": "2026-07-29", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035700/0001493152-26-035700-index.htm"}], "latest": {"action": "BUY", "amount": 24998.399999999998, "date": "2026-07-29", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1641631/000149315226035700/0001493152-26-035700-index.htm"}}, {"who": "Yi-Chien Lin", "who_key": "Lin Yi-Chien", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 5761.47, "sold": 0, "net": 5761.47, "trades": 1, "top_score": 22.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5761.47, "date": "2026-10-13", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2144385/000214438526000006/0002144385-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 5761.47, "date": "2026-10-13", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2144385/000214438526000006/0002144385-26-000006-index.htm"}}], "activity": [{"date": "2026-10-13", "net": 5761.47}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0002144385-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046268", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002144385-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0002144385-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0002144385-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001493152-26-044155", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-24", "title": "Form EFFECT", "accession": "9999999995-26-002748", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-24", "title": "Form 424B3", "accession": "0001493152-26-039912", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001493152-26-039020", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-17", "title": "Shelf registration", "accession": "0001493152-26-038769", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003442", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037781", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036367", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035702", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035700", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035550", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0002144385-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0002144385-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001493152-26-032621", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030305", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-26", "title": "Annual report", "accession": "0001493152-26-030287", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001493152-26-029587", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026638", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225145", "price_sensitive": false}], "performance": {"ticker": "XAIR", "has_prices": true, "summary": {"n": 3, "avg": -0.4016938898971567, "win_rate": 0.0, "best": 0.0, "worst": -0.6025408348457351, "as_of": "2026-10-13"}, "buys": [{"who": "Lin Yi-Chien", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5761.47, "date": "2026-10-13", "score": 22.7, "ref_price": 2.19, "return": 0.0}, {"who": "MOORHEAD DANIEL J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24998.399999999998, "date": "2026-07-29", "score": 39.5, "ref_price": 5.51, "return": -0.6025408348457351}, {"who": "Goodman Robert Scott", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 199998.72, "date": "2026-07-29", "score": 67.6, "ref_price": 5.51, "return": -0.6025408348457351}]}, "price_series": [{"date": "2017-01-10", "close": 36000.0, "volume": null}, {"date": "2017-01-11", "close": 36000.0, "volume": null}, {"date": "2017-01-12", "close": 36000.0, "volume": null}, {"date": "2017-01-13", "close": 36000.0, "volume": null}, {"date": "2017-01-17", "close": 36000.0, "volume": null}, {"date": "2017-01-18", "close": 36000.0, "volume": null}, {"date": "2017-01-19", "close": 36000.0, "volume": null}, {"date": "2017-01-20", "close": 36000.0, "volume": null}, {"date": "2017-01-23", "close": 36000.0, "volume": null}, {"date": "2017-01-24", "close": 36000.0, "volume": null}, {"date": "2017-01-25", "close": 36000.0, "volume": null}, {"date": "2017-01-26", "close": 36000.0, "volume": null}, {"date": "2017-01-27", "close": 36000.0, "volume": null}, {"date": "2017-01-30", "close": 36000.0, "volume": null}, {"date": "2017-01-31", "close": 36000.0, "volume": null}, {"date": "2017-02-01", "close": 36000.0, "volume": null}, {"date": "2017-02-02", "close": 36000.0, "volume": null}, {"date": "2017-02-03", "close": 36000.0, "volume": null}, {"date": "2017-02-06", "close": 36000.0, "volume": null}, {"date": "2017-02-07", "close": 36000.0, "volume": null}, {"date": "2017-02-08", "close": 36000.0, "volume": null}, {"date": "2017-02-09", "close": 36000.0, "volume": null}, {"date": "2017-02-10", "close": 36000.0, "volume": null}, {"date": "2017-02-13", "close": 36000.0, "volume": null}, {"date": "2017-02-14", "close": 36000.0, "volume": null}, {"date": "2017-02-15", "close": 36000.0, "volume": null}, {"date": "2017-02-16", "close": 36000.0, "volume": null}, {"date": "2017-02-17", "close": 36000.0, "volume": null}, {"date": "2017-02-21", "close": 36000.0, "volume": null}, {"date": "2017-02-22", "close": 36000.0, "volume": null}, {"date": "2017-02-23", "close": 36000.0, "volume": null}, {"date": "2017-02-24", "close": 36000.0, "volume": null}, {"date": "2017-02-27", "close": 36000.0, "volume": null}, {"date": "2017-02-28", "close": 36000.0, "volume": null}, {"date": "2017-03-01", "close": 36000.0, "volume": null}, {"date": "2017-03-02", "close": 36000.0, "volume": null}, {"date": "2017-03-03", "close": 36000.0, "volume": null}, {"date": "2017-03-06", "close": 36000.0, "volume": null}, {"date": "2017-03-07", "close": 36000.0, "volume": null}, {"date": "2017-03-08", "close": 36000.0, "volume": null}, {"date": "2017-03-09", "close": 36000.0, "volume": null}, {"date": "2017-03-10", "close": 36000.0, "volume": null}, {"date": "2017-03-13", "close": 36000.0, "volume": null}, {"date": "2017-03-14", "close": 36000.0, "volume": null}, {"date": "2017-03-15", "close": 36000.0, "volume": null}, {"date": "2017-03-16", "close": 36000.0, "volume": null}, {"date": "2017-03-17", "close": 36000.0, "volume": null}, {"date": "2017-03-20", "close": 36000.0, "volume": null}, {"date": "2017-03-21", "close": 36000.0, "volume": null}, {"date": "2017-03-22", "close": 36000.0, "volume": null}, {"date": "2017-03-23", "close": 36000.0, "volume": null}, {"date": "2017-03-24", "close": 36000.0, "volume": null}, {"date": "2017-03-27", "close": 36000.0, "volume": null}, {"date": "2017-03-28", "close": 36000.0, "volume": null}, {"date": "2017-03-29", "close": 36000.0, "volume": null}, {"date": "2017-03-30", "close": 36000.0, "volume": null}, {"date": "2017-03-31", "close": 36000.0, "volume": null}, {"date": "2017-04-03", "close": 36000.0, "volume": null}, {"date": "2017-04-04", "close": 36000.0, "volume": null}, {"date": "2017-04-05", "close": 36000.0, "volume": null}, {"date": "2017-04-06", "close": 36000.0, "volume": null}, {"date": "2017-04-07", "close": 36000.0, "volume": null}, {"date": "2017-04-10", "close": 36000.0, "volume": null}, {"date": "2017-04-11", "close": 36000.0, "volume": null}, {"date": "2017-04-12", "close": 36000.0, "volume": null}, {"date": "2017-04-13", "close": 36000.0, "volume": null}, {"date": "2017-04-17", "close": 36000.0, "volume": null}, {"date": "2017-04-18", "close": 36000.0, "volume": null}, {"date": "2017-04-19", "close": 36000.0, "volume": null}, {"date": "2017-04-20", "close": 36000.0, "volume": null}, {"date": "2017-04-21", "close": 36000.0, "volume": null}, {"date": "2017-04-24", "close": 36000.0, "volume": null}, {"date": "2017-04-25", "close": 36000.0, "volume": null}, {"date": "2017-04-26", "close": 36000.0, "volume": null}, {"date": "2017-04-27", "close": 36000.0, "volume": null}, {"date": "2017-04-28", "close": 36000.0, "volume": null}, {"date": "2017-05-01", "close": 36000.0, "volume": null}, {"date": "2017-05-02", "close": 36000.0, "volume": null}, {"date": "2017-05-03", "close": 36000.0, "volume": null}, {"date": "2017-05-04", "close": 36000.0, "volume": null}, {"date": "2017-05-05", "close": 36000.0, "volume": null}, {"date": "2017-05-08", "close": 36000.0, "volume": null}, {"date": "2017-05-09", "close": 36000.0, "volume": null}, {"date": "2017-05-10", "close": 36000.0, "volume": null}, {"date": "2017-05-11", "close": 36000.0, "volume": null}, {"date": "2017-05-12", "close": 36000.0, "volume": null}, {"date": "2017-05-15", "close": 36000.0, "volume": null}, {"date": "2017-05-16", "close": 36000.0, "volume": null}, {"date": "2017-05-17", "close": 36000.0, "volume": null}, {"date": "2017-05-18", "close": 36000.0, "volume": null}, {"date": "2017-05-19", "close": 36000.0, "volume": null}, {"date": "2017-05-22", "close": 36000.0, "volume": null}, {"date": "2017-05-23", "close": 36000.0, "volume": null}, {"date": "2017-05-24", "close": 36000.0, "volume": null}, {"date": "2017-05-25", "close": 36000.0, "volume": null}, {"date": "2017-05-26", "close": 36000.0, "volume": null}, {"date": "2017-05-30", "close": 36000.0, "volume": null}, {"date": "2017-05-31", "close": 36000.0, "volume": null}, {"date": "2017-06-01", "close": 36000.0, "volume": null}, {"date": "2017-06-02", "close": 36000.0, "volume": null}, {"date": "2017-06-05", "close": 36000.0, "volume": null}, {"date": "2017-06-06", "close": 36000.0, "volume": null}, {"date": "2017-06-07", "close": 36000.0, "volume": null}, {"date": "2017-06-08", "close": 36000.0, "volume": null}, {"date": "2017-06-09", "close": 36000.0, "volume": null}, {"date": "2017-06-12", "close": 36000.0, "volume": null}, {"date": "2017-06-13", "close": 36000.0, "volume": null}, {"date": "2017-06-14", "close": 36000.0, "volume": null}, {"date": "2017-06-15", "close": 36000.0, "volume": null}, {"date": "2017-06-16", "close": 36000.0, "volume": null}, {"date": "2017-06-19", "close": 36000.0, "volume": null}, {"date": "2017-06-20", "close": 36000.0, "volume": null}, {"date": "2017-06-21", "close": 36000.0, "volume": null}, {"date": "2017-06-22", "close": 36000.0, "volume": null}, {"date": "2017-06-23", "close": 36000.0, "volume": null}, {"date": "2017-06-26", "close": 36000.0, "volume": null}, {"date": "2017-06-27", "close": 36000.0, "volume": null}, {"date": "2017-06-28", "close": 36000.0, "volume": null}, {"date": "2017-06-29", "close": 36000.0, "volume": null}, {"date": "2017-06-30", "close": 36000.0, "volume": null}, {"date": "2017-07-03", "close": 36000.0, "volume": null}, {"date": "2017-07-05", "close": 36000.0, "volume": null}, {"date": "2017-07-06", "close": 36000.0, "volume": null}, {"date": "2017-07-07", "close": 36000.0, "volume": null}, {"date": "2017-07-10", "close": 36000.0, "volume": null}, {"date": "2017-07-11", "close": 2500.0, "volume": 5.0}, {"date": "2017-07-12", "close": 2500.0, "volume": null}, {"date": "2017-07-13", "close": 2500.0, "volume": null}, {"date": "2017-07-14", "close": 2500.0, "volume": null}, {"date": "2017-07-17", "close": 2500.0, "volume": null}, {"date": "2017-07-18", "close": 2500.0, "volume": null}, {"date": "2017-07-19", "close": 2500.0, "volume": null}, {"date": "2017-07-20", "close": 2500.0, "volume": null}, {"date": "2017-07-21", "close": 2500.0, "volume": null}, {"date": "2017-07-24", "close": 2500.0, "volume": null}, {"date": "2017-07-25", "close": 2000.0, "volume": 1.0}, {"date": "2017-07-26", "close": 2000.0, "volume": null}, {"date": "2017-07-27", "close": 2000.0, "volume": null}, {"date": "2017-07-28", "close": 2000.0, "volume": null}, {"date": "2017-07-31", "close": 2000.0, "volume": null}, {"date": "2017-08-01", "close": 2000.0, "volume": null}, {"date": "2017-08-02", "close": 2000.0, "volume": null}, {"date": "2017-08-03", "close": 2040.0, "volume": null}, {"date": "2017-08-04", "close": 2200.0, "volume": 25.0}, {"date": "2017-08-07", "close": 2500.0, "volume": 24.0}, {"date": "2017-08-08", "close": 2500.0, "volume": null}, {"date": "2017-08-09", "close": 2500.0, "volume": null}, {"date": "2017-08-10", "close": 2400.0, "volume": 5.0}, {"date": "2017-08-11", "close": 2400.0, "volume": null}, {"date": "2017-08-14", "close": 2400.0, "volume": 12.0}, {"date": "2017-08-15", "close": 2400.0, "volume": 10.0}, {"date": "2017-08-16", "close": 2400.0, "volume": null}, {"date": "2017-08-17", "close": 2400.0, "volume": null}, {"date": "2017-08-18", "close": 2400.0, "volume": null}, {"date": "2017-08-21", "close": 2400.0, "volume": null}, {"date": "2017-08-22", "close": 2400.0, "volume": null}, {"date": "2017-08-23", "close": 2400.0, "volume": null}, {"date": "2017-08-24", "close": 2380.0, "volume": 29.0}, {"date": "2017-08-25", "close": 2380.0, "volume": null}, {"date": "2017-08-28", "close": 2400.0, "volume": 1.0}, {"date": "2017-08-29", "close": 2360.0, "volume": 11.0}, {"date": "2017-08-30", "close": 2348.0, "volume": 35.0}, {"date": "2017-08-31", "close": 2340.0, "volume": 48.0}, {"date": "2017-09-01", "close": 2340.0, "volume": 26.0}, {"date": "2017-09-05", "close": 2340.0, "volume": 40.0}, {"date": "2017-09-06", "close": 2340.0, "volume": 12.0}, {"date": "2017-09-07", "close": 2400.0, "volume": null}, {"date": "2017-09-08", "close": 2020.0, "volume": 7.0}, {"date": "2017-09-11", "close": 2020.0, "volume": null}, {"date": "2017-09-12", "close": 2020.0, "volume": null}, {"date": "2017-09-13", "close": 2020.0, "volume": null}, {"date": "2017-09-14", "close": 2020.0, "volume": null}, {"date": "2017-09-15", "close": 2020.0, "volume": null}, {"date": "2017-09-18", "close": 2020.0, "volume": null}, {"date": "2017-09-19", "close": 2020.0, "volume": null}, {"date": "2017-09-20", "close": 2020.0, "volume": null}, {"date": "2017-09-21", "close": 2020.0, "volume": null}, {"date": "2017-09-22", "close": 2300.0, "volume": null}, {"date": "2017-09-25", "close": 2400.0, "volume": 17.0}, {"date": "2017-09-26", "close": 2000.0, "volume": 27.0}, {"date": "2017-09-27", "close": 2004.0, "volume": 45.0}, {"date": "2017-09-28", "close": 2024.0, "volume": 5.0}, {"date": "2017-09-29", "close": 2072.0, "volume": 1.0}, {"date": "2017-10-02", "close": 2072.0, "volume": null}, {"date": "2017-10-03", "close": 2192.0, "volume": 5.0}, {"date": "2017-10-04", "close": 2080.0, "volume": 6.0}, {"date": "2017-10-05", "close": 1900.0, "volume": 4.0}, {"date": "2017-10-06", "close": 2020.0, "volume": 2.0}, {"date": "2017-10-09", "close": 2020.0, "volume": null}, {"date": "2017-10-10", "close": 2020.0, "volume": null}, {"date": "2017-10-11", "close": 2020.0, "volume": 1.0}, {"date": "2017-10-12", "close": 2020.0, "volume": null}, {"date": "2017-10-13", "close": 2020.0, "volume": null}, {"date": "2017-10-16", "close": 1960.0, "volume": 1.0}, {"date": "2017-10-17", "close": 1960.0, "volume": null}, {"date": "2017-10-18", "close": 1960.0, "volume": null}, {"date": "2017-10-19", "close": 1960.0, "volume": null}, {"date": "2017-10-20", "close": 1960.0, "volume": null}, {"date": "2017-10-23", "close": 1884.0, "volume": 3.0}, {"date": "2017-10-24", "close": 1884.0, "volume": null}, {"date": "2017-10-25", "close": 1884.0, "volume": null}, {"date": "2017-10-26", "close": 1884.0, "volume": null}, {"date": "2017-10-27", "close": 2000.0, "volume": 21.0}, {"date": "2017-10-30", "close": 2000.0, "volume": 8.0}, {"date": "2017-10-31", "close": 2000.0, "volume": 12.0}, {"date": "2017-11-01", "close": 2000.0, "volume": 108.0}, {"date": "2017-11-02", "close": 1984.0, "volume": 46.0}, {"date": "2017-11-03", "close": 1984.0, "volume": 6.0}, {"date": "2017-11-06", "close": 1980.0, "volume": 19.0}, {"date": "2017-11-07", "close": 2000.0, "volume": 4.0}, {"date": "2017-11-08", "close": 1940.0, "volume": 11.0}, {"date": "2017-11-09", "close": 1960.0, "volume": 13.0}, {"date": "2017-11-10", "close": 1960.0, "volume": 75.0}, {"date": "2017-11-13", "close": 1880.0, "volume": 4.0}, {"date": "2017-11-14", "close": 1816.0, "volume": 8.0}, {"date": "2017-11-15", "close": 1860.0, "volume": 1.0}, {"date": "2017-11-16", "close": 1840.0, "volume": 38.0}, {"date": "2017-11-17", "close": 2060.0, "volume": 15.0}, {"date": "2017-11-20", "close": 2096.0, "volume": 4.0}, {"date": "2017-11-21", "close": 2080.0, "volume": 14.0}, {"date": "2017-11-22", "close": 2390.0, "volume": 76.0}, {"date": "2017-11-24", "close": 2860.0, "volume": 74.0}, {"date": "2017-11-27", "close": 2896.0, "volume": 122.0}, {"date": "2017-11-28", "close": 2716.0, "volume": 178.0}, {"date": "2017-11-29", "close": 2400.0, "volume": 77.0}, {"date": "2017-11-30", "close": 2440.0, "volume": 42.0}, {"date": "2017-12-01", "close": 2240.0, "volume": 18.0}, {"date": "2017-12-04", "close": 2320.0, "volume": 13.0}, {"date": "2017-12-05", "close": 2168.0, "volume": 20.0}, {"date": "2017-12-06", "close": 2132.0, "volume": 15.0}, {"date": "2017-12-07", "close": 2080.0, "volume": 8.0}, {"date": "2017-12-08", "close": 2000.0, "volume": 11.0}, {"date": "2017-12-11", "close": 2000.0, "volume": 8.0}, {"date": "2017-12-12", "close": 2000.0, "volume": 9.0}, {"date": "2017-12-13", "close": 2100.0, "volume": 18.0}, {"date": "2017-12-14", "close": 2000.0, "volume": 8.0}, {"date": "2017-12-15", "close": 2000.0, "volume": 15.0}, {"date": "2017-12-18", "close": 2040.0, "volume": 6.0}, {"date": "2017-12-19", "close": 1904.0, "volume": 9.0}, {"date": "2017-12-20", "close": 1868.0, "volume": 7.0}, {"date": "2017-12-21", "close": 2196.0, "volume": 9.0}, {"date": "2017-12-22", "close": 1984.0, "volume": 6.0}, {"date": "2017-12-26", "close": 1978.8, "volume": 2.0}, {"date": "2017-12-27", "close": 2096.0, "volume": 2.0}, {"date": "2017-12-28", "close": 1800.0, "volume": 53.0}, {"date": "2017-12-29", "close": 1996.0, "volume": 20.0}, {"date": "2018-01-02", "close": 1848.0, "volume": 4.0}, {"date": "2018-01-03", "close": 1804.0, "volume": 3.0}, {"date": "2018-01-04", "close": 1800.0, "volume": 9.0}, {"date": "2018-01-05", "close": 1800.0, "volume": 10.0}, {"date": "2018-01-08", "close": 1800.0, "volume": 7.0}, {"date": "2018-01-09", "close": 1840.0, "volume": 2.0}, {"date": "2018-01-10", "close": 2014.8, "volume": 6.0}, {"date": "2018-01-11", "close": 2020.0, "volume": 3.0}, {"date": "2018-01-12", "close": 2000.0, "volume": 4.0}, {"date": "2018-01-16", "close": 2000.0, "volume": 2.0}, {"date": "2018-01-17", "close": 1954.0, "volume": 2.0}, {"date": "2018-01-18", "close": 1908.0, "volume": 1.0}, {"date": "2018-01-19", "close": 1968.0, "volume": 2.0}, {"date": "2018-01-22", "close": 2000.0, "volume": 15.0}, {"date": "2018-01-23", "close": 2004.0, "volume": 5.0}, {"date": "2018-01-24", "close": 2004.0, "volume": null}, {"date": "2018-01-25", "close": 2000.0, "volume": 9.0}, {"date": "2018-01-26", "close": 2092.0, "volume": 3.0}, {"date": "2018-01-29", "close": 1980.0, "volume": 2.0}, {"date": "2018-01-30", "close": 1980.0, "volume": 3.0}, {"date": "2018-01-31", "close": 2000.0, "volume": 1.0}, {"date": "2018-02-01", "close": 2080.0, "volume": 4.0}, {"date": "2018-02-02", "close": 2075.96, "volume": 1.0}, {"date": "2018-02-05", "close": 2000.0, "volume": 1.0}, {"date": "2018-02-06", "close": 1940.0, "volume": 1.0}, {"date": "2018-02-07", "close": 1992.0, "volume": 3.0}, {"date": "2018-02-08", "close": 1992.0, "volume": 1.0}, {"date": "2018-02-09", "close": 1940.0, "volume": 11.0}, {"date": "2018-02-12", "close": 2000.0, "volume": 6.0}, {"date": "2018-02-13", "close": 1864.0, "volume": 3.0}, {"date": "2018-02-14", "close": 1996.0, "volume": 1.0}, {"date": "2018-02-15", "close": 1980.0, "volume": 9.0}, {"date": "2018-02-16", "close": 1600.0, "volume": 20.0}, {"date": "2018-02-20", "close": 1600.0, "volume": 8.0}, {"date": "2018-02-21", "close": 1600.0, "volume": 4.0}, {"date": "2018-02-22", "close": 1600.0, "volume": 14.0}, {"date": "2018-02-23", "close": 1540.0, "volume": 5.0}, {"date": "2018-02-26", "close": 1600.0, "volume": 6.0}, {"date": "2018-02-27", "close": 1600.0, "volume": 8.0}, {"date": "2018-02-28", "close": 1560.0, "volume": 8.0}, {"date": "2018-03-01", "close": 1520.0, "volume": 8.0}, {"date": "2018-03-02", "close": 1600.0, "volume": 2.0}, {"date": "2018-03-05", "close": 1600.0, "volume": 1.0}, {"date": "2018-03-06", "close": 1600.0, "volume": 9.0}, {"date": "2018-03-07", "close": 1600.0, "volume": null}, {"date": "2018-03-08", "close": 1504.0, "volume": 11.0}, {"date": "2018-03-09", "close": 1452.0, "volume": 14.0}, {"date": "2018-03-12", "close": 1500.0, "volume": 43.0}, {"date": "2018-03-13", "close": 1440.0, "volume": 13.0}, {"date": "2018-03-14", "close": 1124.0, "volume": 100.0}, {"date": "2018-03-15", "close": 1120.0, "volume": 17.0}, {"date": "2018-03-16", "close": 1200.0, "volume": 34.0}, {"date": "2018-03-19", "close": 1196.0, "volume": 48.0}, {"date": "2018-03-20", "close": 1196.0, "volume": 13.0}, {"date": "2018-03-21", "close": 1120.0, "volume": 57.0}, {"date": "2018-03-22", "close": 1200.0, "volume": 245.0}, {"date": "2018-03-23", "close": 1280.0, "volume": 158.0}, {"date": "2018-03-26", "close": 1240.0, "volume": 30.0}, {"date": "2018-03-27", "close": 1200.0, "volume": 10.0}, {"date": "2018-03-28", "close": 1200.0, "volume": null}, {"date": "2018-03-29", "close": 1200.0, "volume": 22.0}, {"date": "2018-04-02", "close": 1200.0, "volume": 7.0}, {"date": "2018-04-03", "close": 1200.0, "volume": null}, {"date": "2018-04-04", "close": 1200.0, "volume": 5.0}, {"date": "2018-04-05", "close": 1200.0, "volume": 2.0}, {"date": "2018-04-06", "close": 1200.0, "volume": 10.0}, {"date": "2018-04-09", "close": 1200.0, "volume": 23.0}, {"date": "2018-04-10", "close": 1200.0, "volume": null}, {"date": "2018-04-11", "close": 1200.0, "volume": 56.0}, {"date": "2018-04-12", "close": 1200.0, "volume": 51.0}, {"date": "2018-04-13", "close": 1200.0, "volume": 2.0}, {"date": "2018-04-16", "close": 1200.0, "volume": 2.0}, {"date": "2018-04-17", "close": 1200.0, "volume": 1.0}, {"date": "2018-04-18", "close": 1200.0, "volume": 13.0}, {"date": "2018-04-19", "close": 1200.0, "volume": 11.0}, {"date": "2018-04-20", "close": 1200.0, "volume": null}, {"date": "2018-04-23", "close": 1200.0, "volume": 10.0}, {"date": "2018-04-24", "close": 1200.0, "volume": 35.0}, {"date": "2018-04-25", "close": 1200.0, "volume": 3.0}, {"date": "2018-04-26", "close": 1196.0, "volume": 2.0}, {"date": "2018-04-27", "close": 1196.0, "volume": 8.0}, {"date": "2018-04-30", "close": 1196.0, "volume": 4.0}, {"date": "2018-05-01", "close": 1196.0, "volume": null}, {"date": "2018-05-02", "close": 1124.0, "volume": 4.0}, {"date": "2018-05-03", "close": 1192.0, "volume": 3.0}, {"date": "2018-05-04", "close": 1184.0, "volume": 3.0}, {"date": "2018-05-07", "close": 1100.0, "volume": 1.0}, {"date": "2018-05-08", "close": 1064.0, "volume": 1.0}, {"date": "2018-05-09", "close": 1184.0, "volume": 1.0}, {"date": "2018-05-10", "close": 1184.0, "volume": null}, {"date": "2018-05-11", "close": 1172.0, "volume": 4.0}, {"date": "2018-05-14", "close": 1172.0, "volume": null}, {"date": "2018-05-15", "close": 1168.0, "volume": 1.0}, {"date": "2018-05-16", "close": 1168.0, "volume": null}, {"date": "2018-05-17", "close": 1164.0, "volume": null}, {"date": "2018-05-18", "close": 1192.0, "volume": 39.0}, {"date": "2018-05-21", "close": 1060.0, "volume": 56.0}, {"date": "2018-05-22", "close": 1192.0, "volume": 120.0}, {"date": "2018-05-23", "close": 1192.0, "volume": 4.0}, {"date": "2018-05-24", "close": 1192.0, "volume": null}, {"date": "2018-05-25", "close": 1200.0, "volume": 84.0}, {"date": "2018-05-29", "close": 1200.0, "volume": 1.0}, {"date": "2018-05-30", "close": 1140.0, "volume": 1.0}, {"date": "2018-05-31", "close": 1228.0, "volume": 13.0}, {"date": "2018-06-01", "close": 1228.0, "volume": null}, {"date": "2018-06-04", "close": 1156.0, "volume": 4.0}, {"date": "2018-06-05", "close": 1200.0, "volume": 3.0}, {"date": "2018-06-06", "close": 1220.4, "volume": 1.0}, {"date": "2018-06-07", "close": 1220.4, "volume": null}, {"date": "2018-06-08", "close": 1180.0, "volume": 68.0}, {"date": "2018-06-11", "close": 1180.0, "volume": null}, {"date": "2018-06-12", "close": 1180.0, "volume": 2.0}, {"date": "2018-06-13", "close": 1200.0, "volume": 20.0}, {"date": "2018-06-14", "close": 1240.0, "volume": 30.0}, {"date": "2018-06-15", "close": 1440.0, "volume": 85.0}, {"date": "2018-06-18", "close": 1392.0, "volume": 58.0}, {"date": "2018-06-19", "close": 1360.0, "volume": 10.0}, {"date": "2018-06-20", "close": 1284.0, "volume": 2.0}, {"date": "2018-06-21", "close": 1240.0, "volume": 5.0}, {"date": "2018-06-22", "close": 1336.0, "volume": 372.0}, {"date": "2018-06-25", "close": 1336.0, "volume": null}, {"date": "2018-06-26", "close": 1440.0, "volume": 32.0}, {"date": "2018-06-27", "close": 1420.0, "volume": 2.0}, {"date": "2018-06-28", "close": 1400.0, "volume": 13.0}, {"date": "2018-06-29", "close": 1380.0, "volume": 23.0}, {"date": "2018-07-02", "close": 1560.0, "volume": 56.0}, {"date": "2018-07-03", "close": 1600.0, "volume": 16.0}, {"date": "2018-07-05", "close": 1600.0, "volume": 37.0}, {"date": "2018-07-06", "close": 1660.0, "volume": 8.0}, {"date": "2018-07-09", "close": 1600.0, "volume": 15.0}, {"date": "2018-07-10", "close": 1580.0, "volume": 1.0}, {"date": "2018-07-11", "close": 1596.0, "volume": 14.0}, {"date": "2018-07-12", "close": 1596.0, "volume": null}, {"date": "2018-07-13", "close": 1596.0, "volume": null}, {"date": "2018-07-16", "close": 1600.0, "volume": null}, {"date": "2018-07-17", "close": 1520.0, "volume": 7.0}, {"date": "2018-07-18", "close": 1540.0, "volume": 9.0}, {"date": "2018-07-19", "close": 1440.0, "volume": 5.0}, {"date": "2018-07-20", "close": 1376.0, "volume": 7.0}, {"date": "2018-07-23", "close": 1440.0, "volume": 19.0}, {"date": "2018-07-24", "close": 1400.0, "volume": 8.0}, {"date": "2018-07-25", "close": 1440.0, "volume": 3.0}, {"date": "2018-07-26", "close": 1324.0, "volume": 6.0}, {"date": "2018-07-27", "close": 1440.0, "volume": 2.0}, {"date": "2018-07-30", "close": 1440.0, "volume": 5.0}, {"date": "2018-07-31", "close": 1440.0, "volume": null}, {"date": "2018-08-01", "close": 1440.0, "volume": 2.0}, {"date": "2018-08-02", "close": 1500.0, "volume": 2.0}, {"date": "2018-08-03", "close": 1500.0, "volume": null}, {"date": "2018-08-06", "close": 1400.0, "volume": 3.0}, {"date": "2018-08-07", "close": 1380.0, "volume": 2.0}, {"date": "2018-08-08", "close": 1380.0, "volume": 3.0}, {"date": "2018-08-09", "close": 1264.0, "volume": 2.0}, {"date": "2018-08-10", "close": 1300.0, "volume": 1.0}, {"date": "2018-08-13", "close": 1580.0, "volume": 13.0}, {"date": "2018-08-14", "close": 1520.0, "volume": 6.0}, {"date": "2018-08-15", "close": 1520.0, "volume": null}, {"date": "2018-08-16", "close": 1520.0, "volume": 5.0}, {"date": "2018-08-17", "close": 1440.0, "volume": 62.0}, {"date": "2018-08-20", "close": 1520.0, "volume": 2.0}, {"date": "2018-08-21", "close": 1596.0, "volume": 5.0}, {"date": "2018-08-22", "close": 1596.0, "volume": null}, {"date": "2018-08-23", "close": 1404.0, "volume": 1.0}, {"date": "2018-08-24", "close": 1520.0, "volume": 1.0}, {"date": "2018-08-27", "close": 1480.0, "volume": 3.0}, {"date": "2018-08-28", "close": 1440.0, "volume": 9.0}, {"date": "2018-08-29", "close": 1440.0, "volume": 4.0}, {"date": "2018-08-30", "close": 1440.0, "volume": 8.0}, {"date": "2018-08-31", "close": 1436.0, "volume": 5.0}, {"date": "2018-09-04", "close": 1476.0, "volume": 33.0}, {"date": "2018-09-05", "close": 1444.0, "volume": 17.0}, {"date": "2018-09-06", "close": 1496.0, "volume": 78.0}, {"date": "2018-09-07", "close": 1572.0, "volume": 38.0}, {"date": "2018-09-10", "close": 1540.0, "volume": 9.0}, {"date": "2018-09-11", "close": 1492.0, "volume": 41.0}, {"date": "2018-09-12", "close": 1520.0, "volume": 10.0}, {"date": "2018-09-13", "close": 1580.0, "volume": 4.0}, {"date": "2018-09-14", "close": 1680.0, "volume": 9.0}, {"date": "2018-09-17", "close": 1600.0, "volume": 9.0}, {"date": "2018-09-18", "close": 1600.0, "volume": 9.0}, {"date": "2018-09-19", "close": 1600.0, "volume": null}, {"date": "2018-09-20", "close": 1712.0, "volume": 46.0}, {"date": "2018-09-21", "close": 1728.0, "volume": 44.0}, {"date": "2018-09-24", "close": 1760.0, "volume": 2.0}, {"date": "2018-09-25", "close": 1760.0, "volume": 1.0}, {"date": "2018-09-26", "close": 1800.0, "volume": 48.0}, {"date": "2018-09-27", "close": 1800.0, "volume": null}, {"date": "2018-09-28", "close": 1740.0, "volume": 8.0}, {"date": "2018-10-01", "close": 1660.0, "volume": 7.0}, {"date": "2018-10-02", "close": 1660.0, "volume": null}, {"date": "2018-10-03", "close": 1840.0, "volume": 20.0}, {"date": "2018-10-04", "close": 1840.0, "volume": 48.0}, {"date": "2018-10-05", "close": 1840.0, "volume": 23.0}, {"date": "2018-10-08", "close": 1960.0, "volume": 21.0}, {"date": "2018-10-09", "close": 1952.0, "volume": 121.0}, {"date": "2018-10-10", "close": 1920.0, "volume": 27.0}, {"date": "2018-10-11", "close": 1760.0, "volume": 55.0}, {"date": "2018-10-12", "close": 1920.0, "volume": 10.0}, {"date": "2018-10-15", "close": 2080.0, "volume": 27.0}, {"date": "2018-10-16", "close": 2060.0, "volume": 64.0}, {"date": "2018-10-17", "close": 2100.0, "volume": 55.0}, {"date": "2018-10-18", "close": 2140.0, "volume": 32.0}, {"date": "2018-10-19", "close": 2064.0, "volume": 147.0}, {"date": "2018-10-22", "close": 1820.0, "volume": 13.0}, {"date": "2018-10-23", "close": 1900.0, "volume": 10.0}, {"date": "2018-10-24", "close": 1960.0, "volume": 3.0}, {"date": "2018-10-25", "close": 1940.0, "volume": 37.0}, {"date": "2018-10-26", "close": 1900.0, "volume": 30.0}, {"date": "2018-10-29", "close": 1860.0, "volume": 3.0}, {"date": "2018-10-30", "close": 1720.0, "volume": 7.0}, {"date": "2018-10-31", "close": 1700.0, "volume": 2.0}, {"date": "2018-11-01", "close": 1680.0, "volume": 6.0}, {"date": "2018-11-02", "close": 1600.0, "volume": 7.0}, {"date": "2018-11-05", "close": 1600.0, "volume": 5.0}, {"date": "2018-11-06", "close": 1580.0, "volume": 2.0}, {"date": "2018-11-07", "close": 1580.0, "volume": 9.0}, {"date": "2018-11-08", "close": 1556.0, "volume": 14.0}, {"date": "2018-11-09", "close": 1500.0, "volume": 2.0}, {"date": "2018-11-12", "close": 1480.0, "volume": 13.0}, {"date": "2018-11-13", "close": 1520.0, "volume": 110.0}, {"date": "2018-11-14", "close": 1504.0, "volume": 1.0}, {"date": "2018-11-15", "close": 1440.0, "volume": 90.0}, {"date": "2018-11-16", "close": 1320.0, "volume": 216.0}, {"date": "2018-11-19", "close": 1360.0, "volume": 3.0}, {"date": "2018-11-20", "close": 1340.0, "volume": 2.0}, {"date": "2018-11-21", "close": 1400.0, "volume": 5.0}, {"date": "2018-11-23", "close": 1360.0, "volume": 18.0}, {"date": "2018-11-26", "close": 1360.0, "volume": 6.0}, {"date": "2018-11-27", "close": 1360.0, "volume": 16.0}, {"date": "2018-11-28", "close": 1360.0, "volume": 10.0}, {"date": "2018-11-29", "close": 1392.0, "volume": 14.0}, {"date": "2018-11-30", "close": 1380.0, "volume": 1.0}, {"date": "2018-12-03", "close": 1420.0, "volume": 26.0}, {"date": "2018-12-04", "close": 1700.0, "volume": 2.0}, {"date": "2018-12-06", "close": 1700.0, "volume": 12.0}, {"date": "2018-12-07", "close": 1718.2, "volume": 8.0}, {"date": "2018-12-10", "close": 1640.0, "volume": 4.0}, {"date": "2018-12-11", "close": 1640.0, "volume": null}, {"date": "2018-12-12", "close": 1616.0, "volume": 12.0}, {"date": "2018-12-13", "close": 1620.0, "volume": null}, {"date": "2018-12-14", "close": 1620.0, "volume": null}, {"date": "2018-12-17", "close": 1560.0, "volume": 1.0}, {"date": "2018-12-18", "close": 1496.0, "volume": 21.0}, {"date": "2018-12-19", "close": 1596.0, "volume": 5.0}, {"date": "2018-12-20", "close": 1560.0, "volume": 6.0}, {"date": "2018-12-21", "close": 1560.0, "volume": null}, {"date": "2018-12-24", "close": 1600.0, "volume": null}, {"date": "2018-12-26", "close": 1600.0, "volume": null}, {"date": "2018-12-27", "close": 1500.0, "volume": 15.0}, {"date": "2018-12-28", "close": 1524.0, "volume": 7.0}, {"date": "2018-12-31", "close": 1860.0, "volume": 156.0}, {"date": "2019-01-02", "close": 1760.0, "volume": 43.0}, {"date": "2019-01-03", "close": 1860.0, "volume": 22.0}, {"date": "2019-01-04", "close": 1812.0, "volume": 15.0}, {"date": "2019-01-07", "close": 1800.0, "volume": 12.0}, {"date": "2019-01-08", "close": 1800.0, "volume": 5.0}, {"date": "2019-01-09", "close": 1760.0, "volume": 16.0}, {"date": "2019-01-10", "close": 1720.0, "volume": 2.0}, {"date": "2019-01-11", "close": 1720.0, "volume": null}, {"date": "2019-01-14", "close": 1740.0, "volume": 3.0}, {"date": "2019-01-15", "close": 1896.0, "volume": 17.0}, {"date": "2019-01-16", "close": 1876.0, "volume": null}, {"date": "2019-01-17", "close": 1876.0, "volume": null}, {"date": "2019-01-18", "close": 1896.0, "volume": 5.0}, {"date": "2019-01-22", "close": 2000.0, "volume": 9.0}, {"date": "2019-01-23", "close": 1980.0, "volume": 10.0}, {"date": "2019-01-24", "close": 2048.0, "volume": 57.0}, {"date": "2019-01-25", "close": 2000.0, "volume": 51.0}, {"date": "2019-01-28", "close": 1964.0, "volume": 10.0}, {"date": "2019-01-29", "close": 1960.0, "volume": 16.0}, {"date": "2019-01-30", "close": 2000.0, "volume": 3.0}, {"date": "2019-01-31", "close": 1980.0, "volume": 2.0}, {"date": "2019-02-01", "close": 2020.0, "volume": 11.0}, {"date": "2019-02-04", "close": 1924.0, "volume": 13.0}, {"date": "2019-02-05", "close": 1940.0, "volume": 7.0}, {"date": "2019-02-06", "close": 1900.0, "volume": 12.0}, {"date": "2019-02-07", "close": 1940.0, "volume": 4.0}, {"date": "2019-02-08", "close": 1760.0, "volume": 19.0}, {"date": "2019-02-11", "close": 1700.0, "volume": 2.0}, {"date": "2019-02-12", "close": 1860.0, "volume": 2.0}, {"date": "2019-02-13", "close": 1980.0, "volume": 8.0}, {"date": "2019-02-14", "close": 2020.0, "volume": 9.0}, {"date": "2019-02-15", "close": 2036.0, "volume": 49.0}, {"date": "2019-02-19", "close": 2016.0, "volume": 5.0}, {"date": "2019-02-20", "close": 2020.0, "volume": 6.0}, {"date": "2019-02-21", "close": 2020.0, "volume": 9.0}, {"date": "2019-02-22", "close": 2040.0, "volume": 5.0}, {"date": "2019-02-25", "close": 2044.0, "volume": 19.0}, {"date": "2019-02-26", "close": 2040.0, "volume": 12.0}, {"date": "2019-02-27", "close": 2004.0, "volume": 50.0}, {"date": "2019-02-28", "close": 1960.0, "volume": 11.0}, {"date": "2019-03-01", "close": 2020.0, "volume": 20.0}, {"date": "2019-03-04", "close": 2000.0, "volume": 26.0}, {"date": "2019-03-05", "close": 2000.0, "volume": 29.0}, {"date": "2019-03-06", "close": 2000.0, "volume": 9.0}, {"date": "2019-03-07", "close": 1976.0, "volume": 24.0}, {"date": "2019-03-08", "close": 1960.0, "volume": 59.0}, {"date": "2019-03-11", "close": 2000.0, "volume": 24.0}, {"date": "2019-03-12", "close": 1960.0, "volume": 29.0}, {"date": "2019-03-13", "close": 1960.0, "volume": 17.0}, {"date": "2019-03-14", "close": 1940.0, "volume": 25.0}, {"date": "2019-03-15", "close": 1976.0, "volume": 39.0}, {"date": "2019-03-18", "close": 1890.0, "volume": 23.0}, {"date": "2019-03-19", "close": 1840.0, "volume": 12.0}, {"date": "2019-03-20", "close": 1800.0, "volume": 48.0}, {"date": "2019-03-21", "close": 1880.0, "volume": 236.0}, {"date": "2019-03-22", "close": 1900.0, "volume": 135.0}, {"date": "2019-03-25", "close": 1956.0, "volume": 100.0}, {"date": "2019-03-26", "close": 1932.0, "volume": 207.0}, {"date": "2019-03-27", "close": 1900.0, "volume": 19.0}, {"date": "2019-03-28", "close": 1920.0, "volume": 175.0}, {"date": "2019-03-29", "close": 1920.0, "volume": 54.0}, {"date": "2019-04-01", "close": 1880.0, "volume": 95.0}, {"date": "2019-04-02", "close": 1876.0, "volume": 105.0}, {"date": "2019-04-03", "close": 1900.0, "volume": 95.0}, {"date": "2019-04-04", "close": 1960.0, "volume": 63.0}, {"date": "2019-04-05", "close": 1952.0, "volume": 72.0}, {"date": "2019-04-08", "close": 1988.0, "volume": 33.0}, {"date": "2019-04-09", "close": 1988.0, "volume": 80.0}, {"date": "2019-04-10", "close": 1940.0, "volume": 60.0}, {"date": "2019-04-11", "close": 1916.0, "volume": 48.0}, {"date": "2019-04-12", "close": 1892.0, "volume": 72.0}, {"date": "2019-04-15", "close": 1912.0, "volume": 34.0}, {"date": "2019-04-16", "close": 1800.0, "volume": 17.0}, {"date": "2019-04-17", "close": 1912.0, "volume": 55.0}, {"date": "2019-04-18", "close": 1860.0, "volume": 70.0}, {"date": "2019-04-22", "close": 1920.0, "volume": 64.0}, {"date": "2019-04-23", "close": 1940.0, "volume": 109.0}, {"date": "2019-04-24", "close": 1888.0, "volume": 89.0}, {"date": "2019-04-25", "close": 1900.0, "volume": 67.0}, {"date": "2019-04-26", "close": 1840.0, "volume": 34.0}, {"date": "2019-04-29", "close": 1880.0, "volume": 12.0}, {"date": "2019-04-30", "close": 1920.0, "volume": 47.0}, {"date": "2019-05-01", "close": 1840.0, "volume": 9.0}, {"date": "2019-05-02", "close": 1916.0, "volume": 20.0}, {"date": "2019-05-03", "close": 2120.0, "volume": 154.0}, {"date": "2019-05-06", "close": 2300.0, "volume": 234.0}, {"date": "2019-05-07", "close": 2320.0, "volume": 47.0}, {"date": "2019-05-08", "close": 2350.0, "volume": 43.0}, {"date": "2019-05-09", "close": 2380.0, "volume": 68.0}, {"date": "2019-05-10", "close": 2240.04, "volume": 18.0}, {"date": "2019-05-13", "close": 2268.0, "volume": 39.0}, {"date": "2019-05-14", "close": 2200.0, "volume": 48.0}, {"date": "2019-05-15", "close": 2198.8, "volume": 74.0}, {"date": "2019-05-16", "close": 2153.16, "volume": 10.0}, {"date": "2019-05-17", "close": 2120.0, "volume": 26.0}, {"date": "2019-05-20", "close": 2092.0, "volume": 85.0}, {"date": "2019-05-21", "close": 2080.0, "volume": 93.0}, {"date": "2019-05-22", "close": 1996.0, "volume": 41.0}, {"date": "2019-05-23", "close": 2000.0, "volume": 110.0}, {"date": "2019-05-24", "close": 2060.0, "volume": 31.0}, {"date": "2019-05-28", "close": 2020.0, "volume": 22.0}, {"date": "2019-05-29", "close": 2064.0, "volume": 19.0}, {"date": "2019-05-30", "close": 2075.96, "volume": 28.0}, {"date": "2019-05-31", "close": 2060.0, "volume": 20.0}, {"date": "2019-06-03", "close": 2034.0, "volume": 32.0}, {"date": "2019-06-04", "close": 2040.0, "volume": 146.0}, {"date": "2019-06-05", "close": 2192.0, "volume": 22.0}, {"date": "2019-06-06", "close": 2020.0, "volume": 87.0}, {"date": "2019-06-07", "close": 2034.24, "volume": 34.0}, {"date": "2019-06-10", "close": 2044.0, "volume": 63.0}, {"date": "2019-06-11", "close": 2074.0, "volume": 9.0}, {"date": "2019-06-12", "close": 2092.0, "volume": 18.0}, {"date": "2019-06-13", "close": 2028.0, "volume": 51.0}, {"date": "2019-06-14", "close": 2080.0, "volume": 18.0}, {"date": "2019-06-17", "close": 2100.0, "volume": 171.0}, {"date": "2019-06-18", "close": 2260.0, "volume": 193.0}, {"date": "2019-06-19", "close": 2360.0, "volume": 206.0}, {"date": "2019-06-20", "close": 2360.0, "volume": 203.0}, {"date": "2019-06-21", "close": 2080.0, "volume": 100.0}, {"date": "2019-06-24", "close": 2064.0, "volume": 61.0}, {"date": "2019-06-25", "close": 2080.0, "volume": 105.0}, {"date": "2019-06-26", "close": 2064.0, "volume": 55.0}, {"date": "2019-06-27", "close": 1993.12, "volume": 16.0}, {"date": "2019-06-28", "close": 2220.0, "volume": 96.0}, {"date": "2019-07-01", "close": 2192.0, "volume": 20.0}, {"date": "2019-07-02", "close": 2212.0, "volume": 29.0}, {"date": "2019-07-03", "close": 2212.0, "volume": 14.0}, {"date": "2019-07-05", "close": 2194.8, "volume": 38.0}, {"date": "2019-07-08", "close": 1840.0, "volume": 69.0}, {"date": "2019-07-09", "close": 1960.0, "volume": 38.0}, {"date": "2019-07-10", "close": 2096.0, "volume": 7.0}, {"date": "2019-07-11", "close": 2048.0, "volume": 24.0}, {"date": "2019-07-12", "close": 2096.0, "volume": 40.0}, {"date": "2019-07-15", "close": 2279.84, "volume": 68.0}, {"date": "2019-07-16", "close": 2352.0, "volume": 24.0}, {"date": "2019-07-17", "close": 2156.0, "volume": 16.0}, {"date": "2019-07-18", "close": 2160.0, "volume": 11.0}, {"date": "2019-07-19", "close": 2148.0, "volume": 12.0}, {"date": "2019-07-22", "close": 2100.0, "volume": 4.0}, {"date": "2019-07-23", "close": 2140.0, "volume": 11.0}, {"date": "2019-07-24", "close": 2060.0, "volume": 10.0}, {"date": "2019-07-25", "close": 2052.0, "volume": 16.0}, {"date": "2019-07-26", "close": 2100.0, "volume": 65.0}, {"date": "2019-07-29", "close": 2080.0, "volume": 86.0}, {"date": "2019-07-30", "close": 2076.0, "volume": 89.0}, {"date": "2019-07-31", "close": 2012.0, "volume": 88.0}, {"date": "2019-08-01", "close": 2044.96, "volume": 29.0}, {"date": "2019-08-02", "close": 2000.0, "volume": 32.0}, {"date": "2019-08-05", "close": 1948.0, "volume": 31.0}, {"date": "2019-08-06", "close": 2054.32, "volume": 45.0}, {"date": "2019-08-07", "close": 2032.0, "volume": 11.0}, {"date": "2019-08-08", "close": 1954.4, "volume": 17.0}, {"date": "2019-08-09", "close": 2020.0, "volume": 16.0}, {"date": "2019-08-12", "close": 2007.84, "volume": 2.0}, {"date": "2019-08-13", "close": 2020.0, "volume": 33.0}, {"date": "2019-08-14", "close": 2034.56, "volume": 13.0}, {"date": "2019-08-15", "close": 2096.0, "volume": 48.0}, {"date": "2019-08-16", "close": 2049.84, "volume": 13.0}, {"date": "2019-08-19", "close": 2012.0, "volume": 15.0}, {"date": "2019-08-20", "close": 2032.0, "volume": 42.0}, {"date": "2019-08-21", "close": 1980.0, "volume": 30.0}, {"date": "2019-08-22", "close": 1988.0, "volume": 18.0}, {"date": "2019-08-23", "close": 2000.0, "volume": 23.0}, {"date": "2019-08-26", "close": 1992.04, "volume": 21.0}, {"date": "2019-08-27", "close": 1996.08, "volume": 13.0}, {"date": "2019-08-28", "close": 1960.0, "volume": 2.0}, {"date": "2019-08-29", "close": 1984.0, "volume": 28.0}, {"date": "2019-08-30", "close": 1980.0, "volume": 42.0}, {"date": "2019-09-03", "close": 1932.0, "volume": 1.0}, {"date": "2019-09-04", "close": 1996.0, "volume": 16.0}, {"date": "2019-09-05", "close": 1960.0, "volume": 8.0}, {"date": "2019-09-06", "close": 1968.0, "volume": 5.0}, {"date": "2019-09-09", "close": 1972.04, "volume": 36.0}, {"date": "2019-09-10", "close": 1960.0, "volume": 3.0}, {"date": "2019-09-11", "close": 1980.0, "volume": 19.0}, {"date": "2019-09-12", "close": 1980.0, "volume": 27.0}, {"date": "2019-09-13", "close": 1976.0, "volume": 14.0}, {"date": "2019-09-16", "close": 1952.0, "volume": 6.0}, {"date": "2019-09-17", "close": 1942.48, "volume": 17.0}, {"date": "2019-09-18", "close": 1880.0, "volume": 42.0}, {"date": "2019-09-19", "close": 1872.0, "volume": 32.0}, {"date": "2019-09-20", "close": 1972.0, "volume": 41.0}, {"date": "2019-09-23", "close": 1828.0, "volume": 251.0}, {"date": "2019-09-24", "close": 1792.0, "volume": 427.0}, {"date": "2019-09-25", "close": 1668.0, "volume": 156.0}, {"date": "2019-09-26", "close": 1728.0, "volume": 26.0}, {"date": "2019-09-27", "close": 1872.0, "volume": 3.0}, {"date": "2019-09-30", "close": 1840.36, "volume": 8.0}, {"date": "2019-10-01", "close": 1856.0, "volume": 23.0}, {"date": "2019-10-02", "close": 1828.0, "volume": 4.0}, {"date": "2019-10-03", "close": 1828.0, "volume": null}, {"date": "2019-10-04", "close": 1807.68, "volume": 8.0}, {"date": "2019-10-07", "close": 1807.68, "volume": null}, {"date": "2019-10-08", "close": 1776.0, "volume": 19.0}, {"date": "2019-10-09", "close": 1748.28, "volume": 14.0}, {"date": "2019-10-10", "close": 1881.36, "volume": 1.0}, {"date": "2019-10-11", "close": 1796.0, "volume": null}, {"date": "2019-10-14", "close": 1684.8, "volume": 6.0}, {"date": "2019-10-15", "close": 1744.0, "volume": 2.0}, {"date": "2019-10-16", "close": 1792.0, "volume": 7.0}, {"date": "2019-10-17", "close": 1800.0, "volume": 2.0}, {"date": "2019-10-18", "close": 1792.0, "volume": 3.0}, {"date": "2019-10-21", "close": 1788.0, "volume": 4.0}, {"date": "2019-10-22", "close": 1668.0, "volume": 39.0}, {"date": "2019-10-23", "close": 1788.0, "volume": 5.0}, {"date": "2019-10-24", "close": 1760.0, "volume": 17.0}, {"date": "2019-10-25", "close": 1880.0, "volume": 40.0}, {"date": "2019-10-28", "close": 1800.0, "volume": 5.0}, {"date": "2019-10-29", "close": 1780.0, "volume": 6.0}, {"date": "2019-10-30", "close": 1750.0, "volume": 1.0}, {"date": "2019-10-31", "close": 1720.0, "volume": 12.0}, {"date": "2019-11-01", "close": 1724.04, "volume": 4.0}, {"date": "2019-11-04", "close": 1688.0, "volume": 3.0}, {"date": "2019-11-05", "close": 1692.76, "volume": 13.0}, {"date": "2019-11-06", "close": 1600.0, "volume": 12.0}, {"date": "2019-11-07", "close": 1696.0, "volume": 10.0}, {"date": "2019-11-08", "close": 1661.72, "volume": 22.0}, {"date": "2019-11-11", "close": 1620.0, "volume": 33.0}, {"date": "2019-11-12", "close": 1600.0, "volume": 78.0}, {"date": "2019-11-13", "close": 1600.0, "volume": 63.0}, {"date": "2019-11-14", "close": 1600.0, "volume": 54.0}, {"date": "2019-11-15", "close": 1612.0, "volume": 65.0}, {"date": "2019-11-18", "close": 1680.0, "volume": 105.0}, {"date": "2019-11-19", "close": 1800.0, "volume": 139.0}, {"date": "2019-11-20", "close": 1700.0, "volume": 49.0}, {"date": "2019-11-21", "close": 1720.0, "volume": 79.0}, {"date": "2019-11-22", "close": 1720.0, "volume": 6.0}, {"date": "2019-11-25", "close": 1780.0, "volume": 24.0}, {"date": "2019-11-26", "close": 1796.0, "volume": 186.0}, {"date": "2019-11-27", "close": 1992.0, "volume": 92.0}, {"date": "2019-11-29", "close": 1980.0, "volume": 110.0}, {"date": "2019-12-02", "close": 1960.0, "volume": 154.0}, {"date": "2019-12-03", "close": 1826.0, "volume": 188.0}, {"date": "2019-12-04", "close": 1860.0, "volume": 60.0}, {"date": "2019-12-05", "close": 1686.68, "volume": 356.0}, {"date": "2019-12-06", "close": 1640.0, "volume": 210.0}, {"date": "2019-12-09", "close": 1628.0, "volume": 201.0}, {"date": "2019-12-10", "close": 1428.0, "volume": 2714.0}, {"date": "2019-12-11", "close": 1472.0, "volume": 355.0}, {"date": "2019-12-12", "close": 1444.0, "volume": 677.0}, {"date": "2019-12-13", "close": 1476.0, "volume": 463.0}, {"date": "2019-12-16", "close": 1644.0, "volume": 2048.0}, {"date": "2019-12-17", "close": 1632.0, "volume": 994.0}, {"date": "2019-12-18", "close": 1700.0, "volume": 612.0}, {"date": "2019-12-19", "close": 1730.0, "volume": 636.0}, {"date": "2019-12-20", "close": 1708.0, "volume": 667.0}, {"date": "2019-12-23", "close": 1760.0, "volume": 346.0}, {"date": "2019-12-24", "close": 1752.0, "volume": 84.0}, {"date": "2019-12-26", "close": 1772.0, "volume": 179.0}, {"date": "2019-12-27", "close": 1752.0, "volume": 199.0}, {"date": "2019-12-30", "close": 1840.0, "volume": 456.0}, {"date": "2019-12-31", "close": 2092.0, "volume": 1021.0}, {"date": "2020-01-02", "close": 2132.0, "volume": 635.0}, {"date": "2020-01-03", "close": 2184.0, "volume": 750.0}, {"date": "2020-01-06", "close": 2324.0, "volume": 680.0}, {"date": "2020-01-07", "close": 2600.0, "volume": 1959.0}, {"date": "2020-01-08", "close": 2620.0, "volume": 658.0}, {"date": "2020-01-09", "close": 2520.0, "volume": 454.0}, {"date": "2020-01-10", "close": 2424.0, "volume": 1330.0}, {"date": "2020-01-13", "close": 2302.0, "volume": 460.0}, {"date": "2020-01-14", "close": 2316.0, "volume": 296.0}, {"date": "2020-01-15", "close": 2540.0, "volume": 862.0}, {"date": "2020-01-16", "close": 2672.0, "volume": 450.0}, {"date": "2020-01-17", "close": 2660.0, "volume": 299.0}, {"date": "2020-01-21", "close": 2740.0, "volume": 366.0}, {"date": "2020-01-22", "close": 2712.0, "volume": 210.0}, {"date": "2020-01-23", "close": 2532.0, "volume": 538.0}, {"date": "2020-01-24", "close": 2580.0, "volume": 297.0}, {"date": "2020-01-27", "close": 2480.0, "volume": 466.0}, {"date": "2020-01-28", "close": 2528.0, "volume": 268.0}, {"date": "2020-01-29", "close": 2540.0, "volume": 236.0}, {"date": "2020-01-30", "close": 2476.0, "volume": 251.0}, {"date": "2020-01-31", "close": 2360.0, "volume": 270.0}, {"date": "2020-02-03", "close": 2416.0, "volume": 325.0}, {"date": "2020-02-04", "close": 2456.0, "volume": 253.0}, {"date": "2020-02-05", "close": 2376.0, "volume": 181.0}, {"date": "2020-02-06", "close": 2292.0, "volume": 802.0}, {"date": "2020-02-07", "close": 2260.0, "volume": 816.0}, {"date": "2020-02-10", "close": 2296.0, "volume": 306.0}, {"date": "2020-02-11", "close": 2208.0, "volume": 172.0}, {"date": "2020-02-12", "close": 2212.0, "volume": 160.0}, {"date": "2020-02-13", "close": 2145.16, "volume": 112.0}, {"date": "2020-02-14", "close": 2352.0, "volume": 196.0}, {"date": "2020-02-18", "close": 2328.0, "volume": 352.0}, {"date": "2020-02-19", "close": 2320.0, "volume": 103.0}, {"date": "2020-02-20", "close": 2300.0, "volume": 148.0}, {"date": "2020-02-21", "close": 2592.0, "volume": 975.0}, {"date": "2020-02-24", "close": 2930.0, "volume": 2013.0}, {"date": "2020-02-25", "close": 2648.0, "volume": 726.0}, {"date": "2020-02-26", "close": 2844.0, "volume": 1381.0}, {"date": "2020-02-27", "close": 2924.0, "volume": 1948.0}, {"date": "2020-02-28", "close": 3312.0, "volume": 2741.0}, {"date": "2020-03-02", "close": 3752.0, "volume": 3914.0}, {"date": "2020-03-03", "close": 4156.0, "volume": 2059.0}, {"date": "2020-03-04", "close": 4372.0, "volume": 4808.0}, {"date": "2020-03-05", "close": 3724.0, "volume": 8205.0}, {"date": "2020-03-06", "close": 2964.0, "volume": 5565.0}, {"date": "2020-03-09", "close": 2472.0, "volume": 1937.0}, {"date": "2020-03-10", "close": 2564.0, "volume": 1579.0}, {"date": "2020-03-11", "close": 2128.0, "volume": 2863.0}, {"date": "2020-03-12", "close": 1576.0, "volume": 1906.0}, {"date": "2020-03-13", "close": 1700.0, "volume": 864.0}, {"date": "2020-03-16", "close": 2064.0, "volume": 3769.0}, {"date": "2020-03-17", "close": 2424.0, "volume": 2225.0}, {"date": "2020-03-18", "close": 2076.0, "volume": 2045.0}, {"date": "2020-03-19", "close": 2024.0, "volume": 871.0}, {"date": "2020-03-20", "close": 2680.0, "volume": 5887.0}, {"date": "2020-03-23", "close": 2848.0, "volume": 2954.0}, {"date": "2020-03-24", "close": 3084.0, "volume": 2107.0}, {"date": "2020-03-25", "close": 3112.0, "volume": 1361.0}, {"date": "2020-03-26", "close": 2844.0, "volume": 1786.0}, {"date": "2020-03-27", "close": 2840.0, "volume": 749.0}, {"date": "2020-03-30", "close": 2936.0, "volume": 1306.0}, {"date": "2020-03-31", "close": 3200.0, "volume": 1433.0}, {"date": "2020-04-01", "close": 3768.0, "volume": 2205.0}, {"date": "2020-04-02", "close": 3720.0, "volume": 2613.0}, {"date": "2020-04-03", "close": 3708.0, "volume": 1162.0}, {"date": "2020-04-06", "close": 3344.0, "volume": 1749.0}, {"date": "2020-04-07", "close": 3380.0, "volume": 1042.0}, {"date": "2020-04-08", "close": 3440.0, "volume": 702.0}, {"date": "2020-04-09", "close": 3620.0, "volume": 1104.0}, {"date": "2020-04-13", "close": 3772.0, "volume": 975.0}, {"date": "2020-04-14", "close": 3780.0, "volume": 839.0}, {"date": "2020-04-15", "close": 3672.0, "volume": 759.0}, {"date": "2020-04-16", "close": 3348.0, "volume": 2750.0}, {"date": "2020-04-17", "close": 3216.0, "volume": 1088.0}, {"date": "2020-04-20", "close": 3160.0, "volume": 1107.0}, {"date": "2020-04-21", "close": 2896.0, "volume": 1591.0}, {"date": "2020-04-22", "close": 2960.0, "volume": 552.0}, {"date": "2020-04-23", "close": 3236.0, "volume": 1016.0}, {"date": "2020-04-24", "close": 3312.0, "volume": 830.0}, {"date": "2020-04-27", "close": 3028.0, "volume": 1634.0}, {"date": "2020-04-28", "close": 3028.0, "volume": 733.0}, {"date": "2020-04-29", "close": 3120.0, "volume": 747.0}, {"date": "2020-04-30", "close": 2948.0, "volume": 768.0}, {"date": "2020-05-01", "close": 2920.0, "volume": 755.0}, {"date": "2020-05-04", "close": 2944.0, "volume": 424.0}, {"date": "2020-05-05", "close": 2924.0, "volume": 396.0}, {"date": "2020-05-06", "close": 2840.0, "volume": 1407.0}, {"date": "2020-05-07", "close": 2852.0, "volume": 498.0}, {"date": "2020-05-08", "close": 2860.0, "volume": 396.0}, {"date": "2020-05-11", "close": 3136.0, "volume": 907.0}, {"date": "2020-05-12", "close": 3164.0, "volume": 701.0}, {"date": "2020-05-13", "close": 3040.0, "volume": 488.0}, {"date": "2020-05-14", "close": 3356.0, "volume": 840.0}, {"date": "2020-05-15", "close": 3328.0, "volume": 610.0}, {"date": "2020-05-18", "close": 3452.0, "volume": 496.0}, {"date": "2020-05-19", "close": 3368.0, "volume": 322.0}, {"date": "2020-05-20", "close": 3344.0, "volume": 2073.0}, {"date": "2020-05-21", "close": 3340.0, "volume": 452.0}, {"date": "2020-05-22", "close": 3228.0, "volume": 296.0}, {"date": "2020-05-26", "close": 3228.0, "volume": 416.0}, {"date": "2020-05-27", "close": 3004.0, "volume": 786.0}, {"date": "2020-05-28", "close": 2832.0, "volume": 546.0}, {"date": "2020-05-29", "close": 2912.0, "volume": 446.0}, {"date": "2020-06-01", "close": 2840.0, "volume": 348.0}, {"date": "2020-06-02", "close": 2868.0, "volume": 373.0}, {"date": "2020-06-03", "close": 2816.0, "volume": 284.0}, {"date": "2020-06-04", "close": 2740.0, "volume": 908.0}, {"date": "2020-06-05", "close": 2716.0, "volume": 665.0}, {"date": "2020-06-08", "close": 2640.0, "volume": 723.0}, {"date": "2020-06-09", "close": 2700.0, "volume": 414.0}, {"date": "2020-06-10", "close": 2736.0, "volume": 262.0}, {"date": "2020-06-11", "close": 2612.0, "volume": 601.0}, {"date": "2020-06-12", "close": 2576.0, "volume": 718.0}, {"date": "2020-06-15", "close": 2752.0, "volume": 755.0}, {"date": "2020-06-16", "close": 2888.0, "volume": 360.0}, {"date": "2020-06-17", "close": 2728.0, "volume": 438.0}, {"date": "2020-06-18", "close": 2960.0, "volume": 806.0}, {"date": "2020-06-19", "close": 2992.0, "volume": 961.0}, {"date": "2020-06-22", "close": 3060.0, "volume": 1169.0}, {"date": "2020-06-23", "close": 2780.0, "volume": 1487.0}, {"date": "2020-06-24", "close": 2872.0, "volume": 500.0}, {"date": "2020-06-25", "close": 3080.0, "volume": 1140.0}, {"date": "2020-06-26", "close": 2828.0, "volume": 4484.0}, {"date": "2020-06-29", "close": 2804.0, "volume": 1268.0}, {"date": "2020-06-30", "close": 2900.0, "volume": 738.0}, {"date": "2020-07-01", "close": 2724.0, "volume": 798.0}, {"date": "2020-07-02", "close": 2828.0, "volume": 903.0}, {"date": "2020-07-06", "close": 2816.0, "volume": 528.0}, {"date": "2020-07-07", "close": 2748.0, "volume": 389.0}, {"date": "2020-07-08", "close": 2732.0, "volume": 372.0}, {"date": "2020-07-09", "close": 2768.0, "volume": 1008.0}, {"date": "2020-07-10", "close": 2680.0, "volume": 425.0}, {"date": "2020-07-13", "close": 2500.0, "volume": 611.0}, {"date": "2020-07-14", "close": 2500.0, "volume": 522.0}, {"date": "2020-07-15", "close": 2348.0, "volume": 1079.0}, {"date": "2020-07-16", "close": 2314.0, "volume": 733.0}, {"date": "2020-07-17", "close": 2380.0, "volume": 544.0}, {"date": "2020-07-20", "close": 2580.0, "volume": 700.0}, {"date": "2020-07-21", "close": 2492.0, "volume": 568.0}, {"date": "2020-07-22", "close": 2620.0, "volume": 421.0}, {"date": "2020-07-23", "close": 2636.0, "volume": 314.0}, {"date": "2020-07-24", "close": 2536.0, "volume": 500.0}, {"date": "2020-07-27", "close": 2528.0, "volume": 631.0}, {"date": "2020-07-28", "close": 2452.0, "volume": 296.0}, {"date": "2020-07-29", "close": 2412.0, "volume": 236.0}, {"date": "2020-07-30", "close": 2560.0, "volume": 417.0}, {"date": "2020-07-31", "close": 2484.0, "volume": 370.0}, {"date": "2020-08-03", "close": 2524.0, "volume": 464.0}, {"date": "2020-08-04", "close": 2472.0, "volume": 446.0}, {"date": "2020-08-05", "close": 2548.0, "volume": 450.0}, {"date": "2020-08-06", "close": 2332.0, "volume": 795.0}, {"date": "2020-08-07", "close": 2112.0, "volume": 1283.0}, {"date": "2020-08-10", "close": 2212.0, "volume": 435.0}, {"date": "2020-08-11", "close": 2188.0, "volume": 492.0}, {"date": "2020-08-12", "close": 2124.0, "volume": 581.0}, {"date": "2020-08-13", "close": 2252.0, "volume": 499.0}, {"date": "2020-08-14", "close": 2196.0, "volume": 840.0}, {"date": "2020-08-17", "close": 2268.0, "volume": 558.0}, {"date": "2020-08-18", "close": 2320.0, "volume": 595.0}, {"date": "2020-08-19", "close": 2572.0, "volume": 837.0}, {"date": "2020-08-20", "close": 2568.0, "volume": 471.0}, {"date": "2020-08-21", "close": 2376.0, "volume": 408.0}, {"date": "2020-08-24", "close": 2288.0, "volume": 497.0}, {"date": "2020-08-25", "close": 2420.0, "volume": 192.0}, {"date": "2020-08-26", "close": 2480.0, "volume": 236.0}, {"date": "2020-08-27", "close": 2232.0, "volume": 733.0}, {"date": "2020-08-28", "close": 2232.0, "volume": 594.0}, {"date": "2020-08-31", "close": 2220.0, "volume": 386.0}, {"date": "2020-09-01", "close": 2176.0, "volume": 326.0}, {"date": "2020-09-02", "close": 2160.0, "volume": 417.0}, {"date": "2020-09-03", "close": 2144.0, "volume": 229.0}, {"date": "2020-09-04", "close": 2088.0, "volume": 447.0}, {"date": "2020-09-08", "close": 2088.0, "volume": 151.0}, {"date": "2020-09-09", "close": 2060.0, "volume": 212.0}, {"date": "2020-09-10", "close": 2020.0, "volume": 264.0}, {"date": "2020-09-11", "close": 2040.0, "volume": 321.0}, {"date": "2020-09-14", "close": 1996.0, "volume": 648.0}, {"date": "2020-09-15", "close": 2084.0, "volume": 228.0}, {"date": "2020-09-16", "close": 2168.0, "volume": 340.0}, {"date": "2020-09-17", "close": 2184.0, "volume": 166.0}, {"date": "2020-09-18", "close": 2276.0, "volume": 430.0}, {"date": "2020-09-21", "close": 2112.0, "volume": 239.0}, {"date": "2020-09-22", "close": 2036.0, "volume": 322.0}, {"date": "2020-09-23", "close": 1944.0, "volume": 465.0}, {"date": "2020-09-24", "close": 1976.0, "volume": 238.0}, {"date": "2020-09-25", "close": 2044.0, "volume": 194.0}, {"date": "2020-09-28", "close": 2088.0, "volume": 302.0}, {"date": "2020-09-29", "close": 2092.0, "volume": 442.0}, {"date": "2020-09-30", "close": 2076.0, "volume": 142.0}, {"date": "2020-10-01", "close": 2188.0, "volume": 293.0}, {"date": "2020-10-02", "close": 2144.0, "volume": 138.0}, {"date": "2020-10-05", "close": 2244.0, "volume": 225.0}, {"date": "2020-10-06", "close": 2184.0, "volume": 152.0}, {"date": "2020-10-07", "close": 2220.0, "volume": 217.0}, {"date": "2020-10-08", "close": 2208.0, "volume": 180.0}, {"date": "2020-10-09", "close": 2208.0, "volume": 180.0}, {"date": "2020-10-12", "close": 2288.0, "volume": 459.0}, {"date": "2020-10-13", "close": 2372.0, "volume": 331.0}, {"date": "2020-10-14", "close": 2308.0, "volume": 149.0}, {"date": "2020-10-15", "close": 2412.0, "volume": 137.0}, {"date": "2020-10-16", "close": 2360.0, "volume": 320.0}, {"date": "2020-10-19", "close": 2392.0, "volume": 528.0}, {"date": "2020-10-20", "close": 2412.0, "volume": 196.0}, {"date": "2020-10-21", "close": 2412.0, "volume": 325.0}, {"date": "2020-10-22", "close": 2376.0, "volume": 157.0}, {"date": "2020-10-23", "close": 2380.0, "volume": 108.0}, {"date": "2020-10-26", "close": 2244.0, "volume": 222.0}, {"date": "2020-10-27", "close": 2176.0, "volume": 125.0}, {"date": "2020-10-28", "close": 2088.0, "volume": 260.0}, {"date": "2020-10-29", "close": 2168.0, "volume": 123.0}, {"date": "2020-10-30", "close": 2096.0, "volume": 104.0}, {"date": "2020-11-02", "close": 2184.0, "volume": 78.0}, {"date": "2020-11-03", "close": 2200.0, "volume": 116.0}, {"date": "2020-11-04", "close": 2152.0, "volume": 79.0}, {"date": "2020-11-05", "close": 2220.0, "volume": 236.0}, {"date": "2020-11-06", "close": 2212.0, "volume": 175.0}, {"date": "2020-11-09", "close": 2180.0, "volume": 314.0}, {"date": "2020-11-10", "close": 2180.0, "volume": 272.0}, {"date": "2020-11-11", "close": 2132.0, "volume": 557.0}, {"date": "2020-11-12", "close": 2128.0, "volume": 3145.0}, {"date": "2020-11-13", "close": 2176.0, "volume": 528.0}, {"date": "2020-11-16", "close": 2160.0, "volume": 420.0}, {"date": "2020-11-17", "close": 2196.0, "volume": 451.0}, {"date": "2020-11-18", "close": 2120.0, "volume": 457.0}, {"date": "2020-11-19", "close": 2200.0, "volume": 454.0}, {"date": "2020-11-20", "close": 2156.0, "volume": 365.0}, {"date": "2020-11-23", "close": 2144.0, "volume": 338.0}, {"date": "2020-11-24", "close": 2132.0, "volume": 428.0}, {"date": "2020-11-25", "close": 2124.0, "volume": 333.0}, {"date": "2020-11-27", "close": 2108.0, "volume": 334.0}, {"date": "2020-11-30", "close": 2136.0, "volume": 808.0}, {"date": "2020-12-01", "close": 2148.0, "volume": 428.0}, {"date": "2020-12-02", "close": 2168.0, "volume": 316.0}, {"date": "2020-12-03", "close": 2120.0, "volume": 259.0}, {"date": "2020-12-04", "close": 2248.0, "volume": 789.0}, {"date": "2020-12-07", "close": 2180.0, "volume": 541.0}, {"date": "2020-12-08", "close": 2188.0, "volume": 678.0}, {"date": "2020-12-09", "close": 2152.0, "volume": 403.0}, {"date": "2020-12-10", "close": 2152.0, "volume": 437.0}, {"date": "2020-12-11", "close": 2148.0, "volume": 349.0}, {"date": "2020-12-14", "close": 2112.0, "volume": 457.0}, {"date": "2020-12-15", "close": 2164.0, "volume": 1956.0}, {"date": "2020-12-16", "close": 2140.0, "volume": 581.0}, {"date": "2020-12-17", "close": 2072.0, "volume": 1238.0}, {"date": "2020-12-18", "close": 2120.0, "volume": 1020.0}, {"date": "2020-12-21", "close": 2160.0, "volume": 508.0}, {"date": "2020-12-22", "close": 2076.0, "volume": 789.0}, {"date": "2020-12-23", "close": 2112.0, "volume": 617.0}, {"date": "2020-12-24", "close": 2084.0, "volume": 423.0}, {"date": "2020-12-28", "close": 2074.0, "volume": 619.0}, {"date": "2020-12-29", "close": 2072.0, "volume": 439.0}, {"date": "2020-12-30", "close": 2140.0, "volume": 463.0}, {"date": "2020-12-31", "close": 2108.0, "volume": 710.0}, {"date": "2021-01-04", "close": 2388.0, "volume": 3082.0}, {"date": "2021-01-05", "close": 2528.0, "volume": 1677.0}, {"date": "2021-01-06", "close": 2488.0, "volume": 2222.0}, {"date": "2021-01-07", "close": 2384.0, "volume": 1251.0}, {"date": "2021-01-08", "close": 2448.0, "volume": 542.0}, {"date": "2021-01-11", "close": 2440.0, "volume": 618.0}, {"date": "2021-01-12", "close": 2380.0, "volume": 416.0}, {"date": "2021-01-13", "close": 2428.0, "volume": 385.0}, {"date": "2021-01-14", "close": 2600.0, "volume": 923.0}, {"date": "2021-01-15", "close": 2488.0, "volume": 643.0}, {"date": "2021-01-19", "close": 2540.0, "volume": 838.0}, {"date": "2021-01-20", "close": 2516.0, "volume": 735.0}, {"date": "2021-01-21", "close": 2440.0, "volume": 750.0}, {"date": "2021-01-22", "close": 2516.0, "volume": 656.0}, {"date": "2021-01-25", "close": 2504.0, "volume": 525.0}, {"date": "2021-01-26", "close": 2440.0, "volume": 728.0}, {"date": "2021-01-27", "close": 2348.0, "volume": 886.0}, {"date": "2021-01-28", "close": 2376.0, "volume": 555.0}, {"date": "2021-01-29", "close": 2368.0, "volume": 490.0}, {"date": "2021-02-01", "close": 2360.0, "volume": 534.0}, {"date": "2021-02-02", "close": 2352.0, "volume": 619.0}, {"date": "2021-02-03", "close": 2396.0, "volume": 480.0}, {"date": "2021-02-04", "close": 2480.0, "volume": 492.0}, {"date": "2021-02-05", "close": 2540.0, "volume": 790.0}, {"date": "2021-02-08", "close": 2856.0, "volume": 1329.0}, {"date": "2021-02-09", "close": 2896.0, "volume": 1328.0}, {"date": "2021-02-10", "close": 2716.0, "volume": 1509.0}, {"date": "2021-02-11", "close": 2572.0, "volume": 1148.0}, {"date": "2021-02-12", "close": 2504.0, "volume": 975.0}, {"date": "2021-02-16", "close": 2688.0, "volume": 2365.0}, {"date": "2021-02-17", "close": 2664.0, "volume": 1024.0}, {"date": "2021-02-18", "close": 2540.0, "volume": 1235.0}, {"date": "2021-02-19", "close": 2692.0, "volume": 1345.0}, {"date": "2021-02-22", "close": 2684.0, "volume": 1144.0}, {"date": "2021-02-23", "close": 2508.0, "volume": 1208.0}, {"date": "2021-02-24", "close": 2464.0, "volume": 678.0}, {"date": "2021-02-25", "close": 2404.0, "volume": 1184.0}, {"date": "2021-02-26", "close": 2372.0, "volume": 983.0}, {"date": "2021-03-01", "close": 2332.0, "volume": 1003.0}, {"date": "2021-03-02", "close": 2332.0, "volume": 813.0}, {"date": "2021-03-03", "close": 2356.0, "volume": 532.0}, {"date": "2021-03-04", "close": 2180.0, "volume": 1388.0}, {"date": "2021-03-05", "close": 2268.0, "volume": 1695.0}, {"date": "2021-03-08", "close": 2248.0, "volume": 588.0}, {"date": "2021-03-09", "close": 2280.0, "volume": 525.0}, {"date": "2021-03-10", "close": 2284.0, "volume": 347.0}, {"date": "2021-03-11", "close": 2496.0, "volume": 1003.0}, {"date": "2021-03-12", "close": 2456.0, "volume": 667.0}, {"date": "2021-03-15", "close": 2472.0, "volume": 406.0}, {"date": "2021-03-16", "close": 2476.0, "volume": 508.0}, {"date": "2021-03-17", "close": 2560.0, "volume": 287.0}, {"date": "2021-03-18", "close": 2408.0, "volume": 284.0}, {"date": "2021-03-19", "close": 2352.0, "volume": 2050.0}, {"date": "2021-03-22", "close": 2260.0, "volume": 843.0}, {"date": "2021-03-23", "close": 2192.0, "volume": 607.0}, {"date": "2021-03-24", "close": 2092.0, "volume": 607.0}, {"date": "2021-03-25", "close": 2132.0, "volume": 1223.0}, {"date": "2021-03-26", "close": 2128.0, "volume": 963.0}, {"date": "2021-03-29", "close": 2054.0, "volume": 2155.0}, {"date": "2021-03-30", "close": 2092.0, "volume": 1828.0}, {"date": "2021-03-31", "close": 2200.0, "volume": 812.0}, {"date": "2021-04-01", "close": 2224.0, "volume": 330.0}, {"date": "2021-04-05", "close": 2348.0, "volume": 613.0}, {"date": "2021-04-06", "close": 2340.0, "volume": 458.0}, {"date": "2021-04-07", "close": 2292.0, "volume": 371.0}, {"date": "2021-04-08", "close": 2424.0, "volume": 723.0}, {"date": "2021-04-09", "close": 2380.0, "volume": 422.0}, {"date": "2021-04-12", "close": 2212.0, "volume": 656.0}, {"date": "2021-04-13", "close": 2172.0, "volume": 901.0}, {"date": "2021-04-14", "close": 2216.0, "volume": 421.0}, {"date": "2021-04-15", "close": 2204.0, "volume": 831.0}, {"date": "2021-04-16", "close": 2180.0, "volume": 600.0}, {"date": "2021-04-19", "close": 2124.0, "volume": 695.0}, {"date": "2021-04-20", "close": 2084.0, "volume": 811.0}, {"date": "2021-04-21", "close": 2088.0, "volume": 570.0}, {"date": "2021-04-22", "close": 2124.0, "volume": 494.0}, {"date": "2021-04-23", "close": 2212.0, "volume": 457.0}, {"date": "2021-04-26", "close": 2236.0, "volume": 332.0}, {"date": "2021-04-27", "close": 2188.0, "volume": 718.0}, {"date": "2021-04-28", "close": 2432.0, "volume": 1017.0}, {"date": "2021-04-29", "close": 2456.0, "volume": 1001.0}, {"date": "2021-04-30", "close": 2456.0, "volume": 551.0}, {"date": "2021-05-03", "close": 2308.0, "volume": 1197.0}, {"date": "2021-05-04", "close": 2160.0, "volume": 853.0}, {"date": "2021-05-05", "close": 2120.0, "volume": 1045.0}, {"date": "2021-05-06", "close": 2108.0, "volume": 1696.0}, {"date": "2021-05-07", "close": 2072.0, "volume": 1410.0}, {"date": "2021-05-10", "close": 2008.0, "volume": 1704.0}, {"date": "2021-05-11", "close": 2072.0, "volume": 1393.0}, {"date": "2021-05-12", "close": 2048.0, "volume": 963.0}, {"date": "2021-05-13", "close": 1988.0, "volume": 1763.0}, {"date": "2021-05-14", "close": 2012.0, "volume": 927.0}, {"date": "2021-05-17", "close": 2000.0, "volume": 937.0}, {"date": "2021-05-18", "close": 2016.0, "volume": 1165.0}, {"date": "2021-05-19", "close": 2024.0, "volume": 757.0}, {"date": "2021-05-20", "close": 2052.0, "volume": 1224.0}, {"date": "2021-05-21", "close": 2056.0, "volume": 713.0}, {"date": "2021-05-24", "close": 1992.0, "volume": 1062.0}, {"date": "2021-05-25", "close": 1968.0, "volume": 690.0}, {"date": "2021-05-26", "close": 2012.0, "volume": 1221.0}, {"date": "2021-05-27", "close": 1988.0, "volume": 870.0}, {"date": "2021-05-28", "close": 1980.0, "volume": 1339.0}, {"date": "2021-06-01", "close": 1964.0, "volume": 832.0}, {"date": "2021-06-02", "close": 1996.0, "volume": 1505.0}, {"date": "2021-06-03", "close": 1888.0, "volume": 2108.0}, {"date": "2021-06-04", "close": 1964.0, "volume": 783.0}, {"date": "2021-06-07", "close": 1964.0, "volume": 427.0}, {"date": "2021-06-08", "close": 2092.0, "volume": 1247.0}, {"date": "2021-06-09", "close": 2120.0, "volume": 568.0}, {"date": "2021-06-10", "close": 2100.0, "volume": 646.0}, {"date": "2021-06-11", "close": 2204.0, "volume": 613.0}, {"date": "2021-06-14", "close": 2176.0, "volume": 432.0}, {"date": "2021-06-15", "close": 2156.0, "volume": 424.0}, {"date": "2021-06-16", "close": 2124.0, "volume": 600.0}, {"date": "2021-06-17", "close": 2136.0, "volume": 1186.0}, {"date": "2021-06-18", "close": 2052.0, "volume": 610.0}, {"date": "2021-06-21", "close": 2040.0, "volume": 1293.0}, {"date": "2021-06-22", "close": 2468.0, "volume": 8369.0}, {"date": "2021-06-23", "close": 2432.0, "volume": 1549.0}, {"date": "2021-06-24", "close": 2664.0, "volume": 2938.0}, {"date": "2021-06-25", "close": 2860.0, "volume": 7646.0}, {"date": "2021-06-28", "close": 2820.0, "volume": 2124.0}, {"date": "2021-06-29", "close": 2672.0, "volume": 1152.0}, {"date": "2021-06-30", "close": 2592.0, "volume": 699.0}, {"date": "2021-07-01", "close": 2516.0, "volume": 541.0}, {"date": "2021-07-02", "close": 2508.0, "volume": 578.0}, {"date": "2021-07-06", "close": 2436.0, "volume": 453.0}, {"date": "2021-07-07", "close": 2360.0, "volume": 950.0}, {"date": "2021-07-08", "close": 2412.0, "volume": 545.0}, {"date": "2021-07-09", "close": 2504.0, "volume": 448.0}, {"date": "2021-07-12", "close": 2692.0, "volume": 965.0}, {"date": "2021-07-13", "close": 2708.0, "volume": 659.0}, {"date": "2021-07-14", "close": 2632.0, "volume": 1482.0}, {"date": "2021-07-15", "close": 2648.0, "volume": 922.0}, {"date": "2021-07-16", "close": 2532.0, "volume": 378.0}, {"date": "2021-07-19", "close": 2644.0, "volume": 444.0}, {"date": "2021-07-20", "close": 2772.0, "volume": 1612.0}, {"date": "2021-07-21", "close": 3360.0, "volume": 8856.0}, {"date": "2021-07-22", "close": 3284.0, "volume": 2111.0}, {"date": "2021-07-23", "close": 3200.0, "volume": 709.0}, {"date": "2021-07-26", "close": 2848.0, "volume": 1325.0}, {"date": "2021-07-27", "close": 3144.0, "volume": 1894.0}, {"date": "2021-07-28", "close": 3116.0, "volume": 496.0}, {"date": "2021-07-29", "close": 3068.0, "volume": 394.0}, {"date": "2021-07-30", "close": 3152.0, "volume": 363.0}, {"date": "2021-08-02", "close": 3116.0, "volume": 709.0}, {"date": "2021-08-03", "close": 3140.0, "volume": 324.0}, {"date": "2021-08-04", "close": 3180.0, "volume": 596.0}, {"date": "2021-08-05", "close": 3172.0, "volume": 473.0}, {"date": "2021-08-06", "close": 3300.0, "volume": 652.0}, {"date": "2021-08-09", "close": 3436.0, "volume": 796.0}, {"date": "2021-08-10", "close": 3280.0, "volume": 918.0}, {"date": "2021-08-11", "close": 3304.0, "volume": 800.0}, {"date": "2021-08-12", "close": 3200.0, "volume": 375.0}, {"date": "2021-08-13", "close": 3128.0, "volume": 564.0}, {"date": "2021-08-16", "close": 3144.0, "volume": 499.0}, {"date": "2021-08-17", "close": 3032.0, "volume": 509.0}, {"date": "2021-08-18", "close": 3444.0, "volume": 2702.0}, {"date": "2021-08-19", "close": 3692.0, "volume": 1583.0}, {"date": "2021-08-20", "close": 3500.0, "volume": 1031.0}, {"date": "2021-08-23", "close": 3788.0, "volume": 1002.0}, {"date": "2021-08-24", "close": 3816.0, "volume": 834.0}, {"date": "2021-08-25", "close": 4120.0, "volume": 1956.0}, {"date": "2021-08-26", "close": 4368.0, "volume": 3897.0}, {"date": "2021-08-27", "close": 4556.0, "volume": 1979.0}, {"date": "2021-08-30", "close": 4516.0, "volume": 1503.0}, {"date": "2021-08-31", "close": 4400.0, "volume": 741.0}, {"date": "2021-09-01", "close": 4272.0, "volume": 1091.0}, {"date": "2021-09-02", "close": 4108.0, "volume": 1255.0}, {"date": "2021-09-03", "close": 4148.0, "volume": 1025.0}, {"date": "2021-09-07", "close": 4224.0, "volume": 1101.0}, {"date": "2021-09-08", "close": 4540.0, "volume": 1657.0}, {"date": "2021-09-09", "close": 4416.0, "volume": 1536.0}, {"date": "2021-09-10", "close": 4256.0, "volume": 1549.0}, {"date": "2021-09-13", "close": 4132.0, "volume": 613.0}, {"date": "2021-09-14", "close": 4272.0, "volume": 1247.0}, {"date": "2021-09-15", "close": 4536.0, "volume": 1179.0}, {"date": "2021-09-16", "close": 4812.0, "volume": 3303.0}, {"date": "2021-09-17", "close": 4644.0, "volume": 1721.0}, {"date": "2021-09-20", "close": 4692.0, "volume": 1497.0}, {"date": "2021-09-21", "close": 5016.0, "volume": 2103.0}, {"date": "2021-09-22", "close": 4840.0, "volume": 1589.0}, {"date": "2021-09-23", "close": 4936.0, "volume": 879.0}, {"date": "2021-09-24", "close": 4836.0, "volume": 935.0}, {"date": "2021-09-27", "close": 4656.0, "volume": 915.0}, {"date": "2021-09-28", "close": 4568.0, "volume": 602.0}, {"date": "2021-09-29", "close": 4308.0, "volume": 1329.0}, {"date": "2021-09-30", "close": 4448.0, "volume": 598.0}, {"date": "2021-10-01", "close": 4244.0, "volume": 1282.0}, {"date": "2021-10-04", "close": 4132.0, "volume": 1483.0}, {"date": "2021-10-05", "close": 4156.0, "volume": 649.0}, {"date": "2021-10-06", "close": 4128.0, "volume": 283.0}, {"date": "2021-10-07", "close": 4260.0, "volume": 1038.0}, {"date": "2021-10-08", "close": 4484.0, "volume": 1124.0}, {"date": "2021-10-11", "close": 4404.0, "volume": 595.0}, {"date": "2021-10-12", "close": 4508.0, "volume": 773.0}, {"date": "2021-10-13", "close": 4544.0, "volume": 673.0}, {"date": "2021-10-14", "close": 4520.0, "volume": 593.0}, {"date": "2021-10-15", "close": 4416.0, "volume": 498.0}, {"date": "2021-10-18", "close": 4252.0, "volume": 676.0}, {"date": "2021-10-19", "close": 3884.0, "volume": 3348.0}, {"date": "2021-10-20", "close": 3888.0, "volume": 1272.0}, {"date": "2021-10-21", "close": 4024.0, "volume": 1104.0}, {"date": "2021-10-22", "close": 3800.0, "volume": 869.0}, {"date": "2021-10-25", "close": 4004.0, "volume": 885.0}, {"date": "2021-10-26", "close": 4060.0, "volume": 477.0}, {"date": "2021-10-27", "close": 4008.0, "volume": 386.0}, {"date": "2021-10-28", "close": 4032.0, "volume": 1055.0}, {"date": "2021-10-29", "close": 4108.0, "volume": 408.0}, {"date": "2021-11-01", "close": 4132.0, "volume": 449.0}, {"date": "2021-11-02", "close": 4320.0, "volume": 933.0}, {"date": "2021-11-03", "close": 5000.0, "volume": 1517.0}, {"date": "2021-11-04", "close": 4528.0, "volume": 4415.0}, {"date": "2021-11-05", "close": 4332.0, "volume": 1509.0}, {"date": "2021-11-08", "close": 4392.0, "volume": 984.0}, {"date": "2021-11-09", "close": 4360.0, "volume": 960.0}, {"date": "2021-11-10", "close": 4356.0, "volume": 1122.0}, {"date": "2021-11-11", "close": 4400.0, "volume": 934.0}, {"date": "2021-11-12", "close": 5360.0, "volume": 3836.0}, {"date": "2021-11-15", "close": 5892.0, "volume": 3628.0}, {"date": "2021-11-16", "close": 5888.0, "volume": 1602.0}, {"date": "2021-11-17", "close": 6100.0, "volume": 1424.0}, {"date": "2021-11-18", "close": 5704.0, "volume": 1508.0}, {"date": "2021-11-19", "close": 5420.0, "volume": 1262.0}, {"date": "2021-11-22", "close": 4856.0, "volume": 2214.0}, {"date": "2021-11-23", "close": 4904.0, "volume": 728.0}, {"date": "2021-11-24", "close": 5552.0, "volume": 1636.0}, {"date": "2021-11-26", "close": 6244.0, "volume": 1447.0}, {"date": "2021-11-29", "close": 5792.0, "volume": 2442.0}, {"date": "2021-11-30", "close": 5800.0, "volume": 1050.0}, {"date": "2021-12-01", "close": 5744.0, "volume": 1564.0}, {"date": "2021-12-02", "close": 5760.0, "volume": 1031.0}, {"date": "2021-12-03", "close": 5408.0, "volume": 1098.0}, {"date": "2021-12-06", "close": 4144.0, "volume": 4918.0}, {"date": "2021-12-07", "close": 4336.0, "volume": 2558.0}, {"date": "2021-12-08", "close": 4244.0, "volume": 1072.0}, {"date": "2021-12-09", "close": 3376.0, "volume": 5474.0}, {"date": "2021-12-10", "close": 3404.0, "volume": 1643.0}, {"date": "2021-12-13", "close": 3380.0, "volume": 962.0}, {"date": "2021-12-14", "close": 3696.0, "volume": 1791.0}, {"date": "2021-12-15", "close": 3908.0, "volume": 1465.0}, {"date": "2021-12-16", "close": 4040.0, "volume": 1647.0}, {"date": "2021-12-17", "close": 4128.0, "volume": 1130.0}, {"date": "2021-12-20", "close": 4156.0, "volume": 847.0}, {"date": "2021-12-21", "close": 3912.0, "volume": 1166.0}, {"date": "2021-12-22", "close": 3776.0, "volume": 1264.0}, {"date": "2021-12-23", "close": 3916.0, "volume": 617.0}, {"date": "2021-12-27", "close": 3780.0, "volume": 725.0}, {"date": "2021-12-28", "close": 3940.0, "volume": 1103.0}, {"date": "2021-12-29", "close": 3868.0, "volume": 695.0}, {"date": "2021-12-30", "close": 3856.0, "volume": 569.0}, {"date": "2021-12-31", "close": 3776.0, "volume": 858.0}, {"date": "2022-01-03", "close": 3812.0, "volume": 677.0}, {"date": "2022-01-04", "close": 3616.0, "volume": 1352.0}, {"date": "2022-01-05", "close": 3512.0, "volume": 973.0}, {"date": "2022-01-06", "close": 3420.0, "volume": 897.0}, {"date": "2022-01-07", "close": 3408.0, "volume": 452.0}, {"date": "2022-01-10", "close": 3472.0, "volume": 712.0}, {"date": "2022-01-11", "close": 3408.0, "volume": 801.0}, {"date": "2022-01-12", "close": 3320.0, "volume": 320.0}, {"date": "2022-01-13", "close": 3292.0, "volume": 412.0}, {"date": "2022-01-14", "close": 3112.0, "volume": 926.0}, {"date": "2022-01-18", "close": 2932.0, "volume": 1555.0}, {"date": "2022-01-19", "close": 2968.0, "volume": 721.0}, {"date": "2022-01-20", "close": 2828.0, "volume": 818.0}, {"date": "2022-01-21", "close": 2708.0, "volume": 817.0}, {"date": "2022-01-24", "close": 2664.0, "volume": 1041.0}, {"date": "2022-01-25", "close": 2644.0, "volume": 453.0}, {"date": "2022-01-26", "close": 2692.0, "volume": 530.0}, {"date": "2022-01-27", "close": 2532.0, "volume": 335.0}, {"date": "2022-01-28", "close": 2584.0, "volume": 411.0}, {"date": "2022-01-31", "close": 2756.0, "volume": 490.0}, {"date": "2022-02-01", "close": 3012.0, "volume": 578.0}, {"date": "2022-02-02", "close": 2896.0, "volume": 411.0}, {"date": "2022-02-03", "close": 2856.0, "volume": 315.0}, {"date": "2022-02-04", "close": 2928.0, "volume": 348.0}, {"date": "2022-02-07", "close": 2960.0, "volume": 624.0}, {"date": "2022-02-08", "close": 2988.0, "volume": 321.0}, {"date": "2022-02-09", "close": 3040.0, "volume": 433.0}, {"date": "2022-02-10", "close": 2960.0, "volume": 537.0}, {"date": "2022-02-11", "close": 3060.0, "volume": 897.0}, {"date": "2022-02-14", "close": 3016.0, "volume": 514.0}, {"date": "2022-02-15", "close": 3212.0, "volume": 363.0}, {"date": "2022-02-16", "close": 3212.0, "volume": 311.0}, {"date": "2022-02-17", "close": 3132.0, "volume": 558.0}, {"date": "2022-02-18", "close": 2988.0, "volume": 509.0}, {"date": "2022-02-22", "close": 2964.0, "volume": 294.0}, {"date": "2022-02-23", "close": 2916.0, "volume": 376.0}, {"date": "2022-02-24", "close": 3216.0, "volume": 933.0}, {"date": "2022-02-25", "close": 3428.0, "volume": 511.0}, {"date": "2022-02-28", "close": 3184.0, "volume": 532.0}, {"date": "2022-03-01", "close": 3044.0, "volume": 429.0}, {"date": "2022-03-02", "close": 2768.0, "volume": 1244.0}, {"date": "2022-03-03", "close": 2748.0, "volume": 360.0}, {"date": "2022-03-04", "close": 2680.0, "volume": 399.0}, {"date": "2022-03-07", "close": 2716.0, "volume": 515.0}, {"date": "2022-03-08", "close": 2692.0, "volume": 262.0}, {"date": "2022-03-09", "close": 2896.0, "volume": 327.0}, {"date": "2022-03-10", "close": 2876.0, "volume": 274.0}, {"date": "2022-03-11", "close": 2692.0, "volume": 229.0}, {"date": "2022-03-14", "close": 2588.0, "volume": 301.0}, {"date": "2022-03-15", "close": 2564.0, "volume": 273.0}, {"date": "2022-03-16", "close": 2676.0, "volume": 443.0}, {"date": "2022-03-17", "close": 2704.0, "volume": 545.0}, {"date": "2022-03-18", "close": 2708.0, "volume": 880.0}, {"date": "2022-03-21", "close": 2612.0, "volume": 427.0}, {"date": "2022-03-22", "close": 2692.0, "volume": 542.0}, {"date": "2022-03-23", "close": 2676.0, "volume": 518.0}, {"date": "2022-03-24", "close": 2688.0, "volume": 268.0}, {"date": "2022-03-25", "close": 2680.0, "volume": 424.0}, {"date": "2022-03-28", "close": 2688.0, "volume": 544.0}, {"date": "2022-03-29", "close": 2776.0, "volume": 339.0}, {"date": "2022-03-30", "close": 2708.0, "volume": 444.0}, {"date": "2022-03-31", "close": 2672.0, "volume": 291.0}, {"date": "2022-04-01", "close": 2668.0, "volume": 274.0}, {"date": "2022-04-04", "close": 2672.0, "volume": 334.0}, {"date": "2022-04-05", "close": 2664.0, "volume": 387.0}, {"date": "2022-04-06", "close": 2684.0, "volume": 250.0}, {"date": "2022-04-07", "close": 2840.0, "volume": 627.0}, {"date": "2022-04-08", "close": 2768.0, "volume": 356.0}, {"date": "2022-04-11", "close": 2548.0, "volume": 649.0}, {"date": "2022-04-12", "close": 2568.0, "volume": 562.0}, {"date": "2022-04-13", "close": 2684.0, "volume": 373.0}, {"date": "2022-04-14", "close": 2644.0, "volume": 387.0}, {"date": "2022-04-18", "close": 2512.0, "volume": 640.0}, {"date": "2022-04-19", "close": 2596.0, "volume": 256.0}, {"date": "2022-04-20", "close": 2600.0, "volume": 468.0}, {"date": "2022-04-21", "close": 2656.0, "volume": 587.0}, {"date": "2022-04-22", "close": 2796.0, "volume": 638.0}, {"date": "2022-04-25", "close": 3132.0, "volume": 3135.0}, {"date": "2022-04-26", "close": 3104.0, "volume": 849.0}, {"date": "2022-04-27", "close": 3076.0, "volume": 677.0}, {"date": "2022-04-28", "close": 2492.0, "volume": 3953.0}, {"date": "2022-04-29", "close": 2384.0, "volume": 1362.0}, {"date": "2022-05-02", "close": 2372.0, "volume": 1068.0}, {"date": "2022-05-03", "close": 2424.0, "volume": 430.0}, {"date": "2022-05-04", "close": 2556.0, "volume": 413.0}, {"date": "2022-05-05", "close": 2472.0, "volume": 296.0}, {"date": "2022-05-06", "close": 2468.0, "volume": 577.0}, {"date": "2022-05-09", "close": 2052.0, "volume": 1142.0}, {"date": "2022-05-10", "close": 2088.0, "volume": 297.0}, {"date": "2022-05-11", "close": 1984.0, "volume": 388.0}, {"date": "2022-05-12", "close": 2024.0, "volume": 710.0}, {"date": "2022-05-13", "close": 2072.0, "volume": 528.0}, {"date": "2022-05-16", "close": 2040.0, "volume": 261.0}, {"date": "2022-05-17", "close": 2200.0, "volume": 781.0}, {"date": "2022-05-18", "close": 2180.0, "volume": 473.0}, {"date": "2022-05-19", "close": 2428.0, "volume": 637.0}, {"date": "2022-05-20", "close": 2484.0, "volume": 702.0}, {"date": "2022-05-23", "close": 2160.0, "volume": 546.0}, {"date": "2022-05-24", "close": 2244.0, "volume": 1409.0}, {"date": "2022-05-25", "close": 2256.0, "volume": 442.0}, {"date": "2022-05-26", "close": 2276.0, "volume": 567.0}, {"date": "2022-05-27", "close": 2300.0, "volume": 506.0}, {"date": "2022-05-31", "close": 2284.0, "volume": 266.0}, {"date": "2022-06-01", "close": 2284.0, "volume": 368.0}, {"date": "2022-06-02", "close": 2324.0, "volume": 233.0}, {"date": "2022-06-03", "close": 2352.0, "volume": 302.0}, {"date": "2022-06-06", "close": 2192.0, "volume": 643.0}, {"date": "2022-06-07", "close": 2288.0, "volume": 1032.0}, {"date": "2022-06-08", "close": 2308.0, "volume": 492.0}, {"date": "2022-06-09", "close": 2252.0, "volume": 467.0}, {"date": "2022-06-10", "close": 2124.0, "volume": 637.0}, {"date": "2022-06-13", "close": 2060.0, "volume": 1754.0}, {"date": "2022-06-14", "close": 2032.0, "volume": 574.0}, {"date": "2022-06-15", "close": 2232.0, "volume": 1125.0}, {"date": "2022-06-16", "close": 2128.0, "volume": 892.0}, {"date": "2022-06-17", "close": 2220.0, "volume": 741.0}, {"date": "2022-06-21", "close": 2236.0, "volume": 616.0}, {"date": "2022-06-22", "close": 2300.0, "volume": 608.0}, {"date": "2022-06-23", "close": 2808.0, "volume": 1754.0}, {"date": "2022-06-24", "close": 2596.0, "volume": 1115.0}, {"date": "2022-06-27", "close": 2508.0, "volume": 991.0}, {"date": "2022-06-28", "close": 2312.0, "volume": 9534.0}, {"date": "2022-06-29", "close": 2500.0, "volume": 9039.0}, {"date": "2022-06-30", "close": 2676.0, "volume": 5209.0}, {"date": "2022-07-01", "close": 2968.0, "volume": 1879.0}, {"date": "2022-07-05", "close": 3384.0, "volume": 2334.0}, {"date": "2022-07-06", "close": 3984.0, "volume": 10524.0}, {"date": "2022-07-07", "close": 4372.0, "volume": 3345.0}, {"date": "2022-07-08", "close": 4384.0, "volume": 2106.0}, {"date": "2022-07-11", "close": 3796.0, "volume": 2000.0}, {"date": "2022-07-12", "close": 4084.0, "volume": 1344.0}, {"date": "2022-07-13", "close": 4036.0, "volume": 984.0}, {"date": "2022-07-14", "close": 3740.0, "volume": 905.0}, {"date": "2022-07-15", "close": 3904.0, "volume": 679.0}, {"date": "2022-07-18", "close": 3552.0, "volume": 1321.0}, {"date": "2022-07-19", "close": 3580.0, "volume": 541.0}, {"date": "2022-07-20", "close": 3756.0, "volume": 1074.0}, {"date": "2022-07-21", "close": 4096.0, "volume": 1194.0}, {"date": "2022-07-22", "close": 3600.0, "volume": 1418.0}, {"date": "2022-07-25", "close": 3640.0, "volume": 491.0}, {"date": "2022-07-26", "close": 3608.0, "volume": 567.0}, {"date": "2022-07-27", "close": 3680.0, "volume": 467.0}, {"date": "2022-07-28", "close": 3768.0, "volume": 600.0}, {"date": "2022-07-29", "close": 3692.0, "volume": 387.0}, {"date": "2022-08-01", "close": 3580.0, "volume": 389.0}, {"date": "2022-08-02", "close": 3804.0, "volume": 639.0}, {"date": "2022-08-03", "close": 3752.0, "volume": 775.0}, {"date": "2022-08-04", "close": 3764.0, "volume": 650.0}, {"date": "2022-08-05", "close": 3892.0, "volume": 719.0}, {"date": "2022-08-08", "close": 3920.0, "volume": 1078.0}, {"date": "2022-08-09", "close": 3772.0, "volume": 602.0}, {"date": "2022-08-10", "close": 3992.0, "volume": 840.0}, {"date": "2022-08-11", "close": 4016.0, "volume": 830.0}, {"date": "2022-08-12", "close": 4340.0, "volume": 1700.0}, {"date": "2022-08-15", "close": 4556.0, "volume": 1427.0}, {"date": "2022-08-16", "close": 4176.0, "volume": 1264.0}, {"date": "2022-08-17", "close": 4080.0, "volume": 553.0}, {"date": "2022-08-18", "close": 4140.0, "volume": 551.0}, {"date": "2022-08-19", "close": 3912.0, "volume": 611.0}, {"date": "2022-08-22", "close": 3636.0, "volume": 828.0}, {"date": "2022-08-23", "close": 4004.0, "volume": 601.0}, {"date": "2022-08-24", "close": 4068.0, "volume": 438.0}, {"date": "2022-08-25", "close": 3872.0, "volume": 537.0}, {"date": "2022-08-26", "close": 3820.0, "volume": 279.0}, {"date": "2022-08-29", "close": 3780.0, "volume": 328.0}, {"date": "2022-08-30", "close": 3636.0, "volume": 272.0}, {"date": "2022-08-31", "close": 3752.0, "volume": 204.0}, {"date": "2022-09-01", "close": 3716.0, "volume": 186.0}, {"date": "2022-09-02", "close": 3828.0, "volume": 278.0}, {"date": "2022-09-06", "close": 3612.0, "volume": 245.0}, {"date": "2022-09-07", "close": 3688.0, "volume": 177.0}, {"date": "2022-09-08", "close": 3756.0, "volume": 216.0}, {"date": "2022-09-09", "close": 3824.0, "volume": 263.0}, {"date": "2022-09-12", "close": 3728.0, "volume": 229.0}, {"date": "2022-09-13", "close": 3872.0, "volume": 325.0}, {"date": "2022-09-14", "close": 3924.0, "volume": 210.0}, {"date": "2022-09-15", "close": 3756.0, "volume": 233.0}, {"date": "2022-09-16", "close": 3640.0, "volume": 450.0}, {"date": "2022-09-19", "close": 3464.0, "volume": 432.0}, {"date": "2022-09-20", "close": 3680.0, "volume": 305.0}, {"date": "2022-09-21", "close": 3584.0, "volume": 175.0}, {"date": "2022-09-22", "close": 3364.0, "volume": 408.0}, {"date": "2022-09-23", "close": 3260.0, "volume": 466.0}, {"date": "2022-09-26", "close": 3132.0, "volume": 445.0}, {"date": "2022-09-27", "close": 3184.0, "volume": 232.0}, {"date": "2022-09-28", "close": 3172.0, "volume": 206.0}, {"date": "2022-09-29", "close": 3000.0, "volume": 357.0}, {"date": "2022-09-30", "close": 2976.0, "volume": 365.0}, {"date": "2022-10-03", "close": 3092.0, "volume": 446.0}, {"date": "2022-10-04", "close": 3156.0, "volume": 189.0}, {"date": "2022-10-05", "close": 3160.0, "volume": 136.0}, {"date": "2022-10-06", "close": 3040.0, "volume": 170.0}, {"date": "2022-10-07", "close": 2892.0, "volume": 257.0}, {"date": "2022-10-10", "close": 2724.0, "volume": 323.0}, {"date": "2022-10-11", "close": 2636.0, "volume": 510.0}, {"date": "2022-10-12", "close": 2560.0, "volume": 263.0}, {"date": "2022-10-13", "close": 2488.0, "volume": 444.0}, {"date": "2022-10-14", "close": 2328.0, "volume": 603.0}, {"date": "2022-10-17", "close": 2412.0, "volume": 525.0}, {"date": "2022-10-18", "close": 3132.0, "volume": 3266.0}, {"date": "2022-10-19", "close": 2544.0, "volume": 1154.0}, {"date": "2022-10-20", "close": 2736.0, "volume": 965.0}, {"date": "2022-10-21", "close": 2732.0, "volume": 415.0}, {"date": "2022-10-24", "close": 2868.0, "volume": 548.0}, {"date": "2022-10-25", "close": 2936.0, "volume": 509.0}, {"date": "2022-10-26", "close": 2916.0, "volume": 514.0}, {"date": "2022-10-27", "close": 2700.0, "volume": 309.0}, {"date": "2022-10-28", "close": 2768.0, "volume": 269.0}, {"date": "2022-10-31", "close": 2716.0, "volume": 279.0}, {"date": "2022-11-01", "close": 2728.0, "volume": 290.0}, {"date": "2022-11-02", "close": 2584.0, "volume": 327.0}, {"date": "2022-11-03", "close": 2788.0, "volume": 441.0}, {"date": "2022-11-04", "close": 2644.0, "volume": 589.0}, {"date": "2022-11-07", "close": 2624.0, "volume": 247.0}, {"date": "2022-11-08", "close": 2632.0, "volume": 277.0}, {"date": "2022-11-09", "close": 2188.0, "volume": 1370.0}, {"date": "2022-11-10", "close": 2272.0, "volume": 523.0}, {"date": "2022-11-11", "close": 2480.0, "volume": 438.0}, {"date": "2022-11-14", "close": 2360.0, "volume": 545.0}, {"date": "2022-11-15", "close": 2480.0, "volume": 486.0}, {"date": "2022-11-16", "close": 2436.0, "volume": 299.0}, {"date": "2022-11-17", "close": 2288.0, "volume": 545.0}, {"date": "2022-11-18", "close": 2324.0, "volume": 425.0}, {"date": "2022-11-21", "close": 2432.0, "volume": 946.0}, {"date": "2022-11-22", "close": 2420.0, "volume": 679.0}, {"date": "2022-11-23", "close": 2380.0, "volume": 370.0}, {"date": "2022-11-25", "close": 2376.0, "volume": 197.0}, {"date": "2022-11-28", "close": 2308.0, "volume": 512.0}, {"date": "2022-11-29", "close": 2288.0, "volume": 448.0}, {"date": "2022-11-30", "close": 2292.0, "volume": 573.0}, {"date": "2022-12-01", "close": 2416.0, "volume": 1029.0}, {"date": "2022-12-02", "close": 2500.0, "volume": 504.0}, {"date": "2022-12-05", "close": 2368.0, "volume": 717.0}, {"date": "2022-12-06", "close": 2288.0, "volume": 433.0}, {"date": "2022-12-07", "close": 2336.0, "volume": 457.0}, {"date": "2022-12-08", "close": 2356.0, "volume": 398.0}, {"date": "2022-12-09", "close": 2316.0, "volume": 348.0}, {"date": "2022-12-12", "close": 2376.0, "volume": 750.0}, {"date": "2022-12-13", "close": 2596.0, "volume": 823.0}, {"date": "2022-12-14", "close": 2592.0, "volume": 563.0}, {"date": "2022-12-15", "close": 2484.0, "volume": 460.0}, {"date": "2022-12-16", "close": 2468.0, "volume": 802.0}, {"date": "2022-12-19", "close": 2356.0, "volume": 554.0}, {"date": "2022-12-20", "close": 2376.0, "volume": 348.0}, {"date": "2022-12-21", "close": 2444.0, "volume": 827.0}, {"date": "2022-12-22", "close": 2628.0, "volume": 1188.0}, {"date": "2022-12-23", "close": 2496.0, "volume": 536.0}, {"date": "2022-12-27", "close": 2364.0, "volume": 874.0}, {"date": "2022-12-28", "close": 2384.0, "volume": 533.0}, {"date": "2022-12-29", "close": 2576.0, "volume": 956.0}, {"date": "2022-12-30", "close": 2596.0, "volume": 597.0}, {"date": "2023-01-03", "close": 2532.0, "volume": 533.0}, {"date": "2023-01-04", "close": 2584.0, "volume": 435.0}, {"date": "2023-01-05", "close": 2448.0, "volume": 620.0}, {"date": "2023-01-06", "close": 2436.0, "volume": 502.0}, {"date": "2023-01-09", "close": 2376.0, "volume": 688.0}, {"date": "2023-01-10", "close": 2432.0, "volume": 419.0}, {"date": "2023-01-11", "close": 2384.0, "volume": 453.0}, {"date": "2023-01-12", "close": 2636.0, "volume": 1279.0}, {"date": "2023-01-13", "close": 2748.0, "volume": 1150.0}, {"date": "2023-01-17", "close": 2728.0, "volume": 591.0}, {"date": "2023-01-18", "close": 2792.0, "volume": 609.0}, {"date": "2023-01-19", "close": 2692.0, "volume": 760.0}, {"date": "2023-01-20", "close": 2708.0, "volume": 428.0}, {"date": "2023-01-23", "close": 2548.0, "volume": 966.0}, {"date": "2023-01-24", "close": 2532.0, "volume": 373.0}, {"date": "2023-01-25", "close": 2652.0, "volume": 485.0}, {"date": "2023-01-26", "close": 2592.0, "volume": 280.0}, {"date": "2023-01-27", "close": 2636.0, "volume": 501.0}, {"date": "2023-01-30", "close": 2588.0, "volume": 359.0}, {"date": "2023-01-31", "close": 2620.0, "volume": 686.0}, {"date": "2023-02-01", "close": 2640.0, "volume": 428.0}, {"date": "2023-02-02", "close": 2696.0, "volume": 548.0}, {"date": "2023-02-03", "close": 2892.0, "volume": 1100.0}, {"date": "2023-02-06", "close": 2988.0, "volume": 1048.0}, {"date": "2023-02-07", "close": 3024.0, "volume": 619.0}, {"date": "2023-02-08", "close": 2832.0, "volume": 567.0}, {"date": "2023-02-09", "close": 2656.0, "volume": 1614.0}, {"date": "2023-02-10", "close": 2448.0, "volume": 3273.0}, {"date": "2023-02-13", "close": 2688.0, "volume": 1313.0}, {"date": "2023-02-14", "close": 2480.0, "volume": 1542.0}, {"date": "2023-02-15", "close": 2472.0, "volume": 469.0}, {"date": "2023-02-16", "close": 2428.0, "volume": 656.0}, {"date": "2023-02-17", "close": 2436.0, "volume": 432.0}, {"date": "2023-02-21", "close": 2344.0, "volume": 1232.0}, {"date": "2023-02-22", "close": 2372.0, "volume": 396.0}, {"date": "2023-02-23", "close": 2348.0, "volume": 380.0}, {"date": "2023-02-24", "close": 2300.0, "volume": 529.0}, {"date": "2023-02-27", "close": 2400.0, "volume": 501.0}, {"date": "2023-02-28", "close": 2436.0, "volume": 371.0}, {"date": "2023-03-01", "close": 2380.0, "volume": 266.0}, {"date": "2023-03-02", "close": 2340.0, "volume": 356.0}, {"date": "2023-03-03", "close": 2336.0, "volume": 284.0}, {"date": "2023-03-06", "close": 2260.0, "volume": 371.0}, {"date": "2023-03-07", "close": 2432.0, "volume": 797.0}, {"date": "2023-03-08", "close": 2400.0, "volume": 610.0}, {"date": "2023-03-09", "close": 2360.0, "volume": 424.0}, {"date": "2023-03-10", "close": 2392.0, "volume": 1161.0}, {"date": "2023-03-13", "close": 2548.0, "volume": 1455.0}, {"date": "2023-03-14", "close": 2716.0, "volume": 2455.0}, {"date": "2023-03-15", "close": 2592.0, "volume": 1074.0}, {"date": "2023-03-16", "close": 2712.0, "volume": 1062.0}, {"date": "2023-03-17", "close": 2592.0, "volume": 836.0}, {"date": "2023-03-20", "close": 2572.0, "volume": 566.0}, {"date": "2023-03-21", "close": 2724.0, "volume": 622.0}, {"date": "2023-03-22", "close": 2672.0, "volume": 1003.0}, {"date": "2023-03-23", "close": 2516.0, "volume": 1674.0}, {"date": "2023-03-24", "close": 2456.0, "volume": 1769.0}, {"date": "2023-03-27", "close": 2464.0, "volume": 495.0}, {"date": "2023-03-28", "close": 2510.0, "volume": 742.0}, {"date": "2023-03-29", "close": 2564.0, "volume": 528.0}, {"date": "2023-03-30", "close": 2624.0, "volume": 1448.0}, {"date": "2023-03-31", "close": 2700.0, "volume": 1206.0}, {"date": "2023-04-03", "close": 2692.0, "volume": 581.0}, {"date": "2023-04-04", "close": 2768.0, "volume": 1507.0}, {"date": "2023-04-05", "close": 2668.0, "volume": 964.0}, {"date": "2023-04-06", "close": 2656.0, "volume": 527.0}, {"date": "2023-04-10", "close": 2600.0, "volume": 870.0}, {"date": "2023-04-11", "close": 2620.0, "volume": 687.0}, {"date": "2023-04-12", "close": 2480.0, "volume": 926.0}, {"date": "2023-04-13", "close": 2472.0, "volume": 871.0}, {"date": "2023-04-14", "close": 2420.0, "volume": 918.0}, {"date": "2023-04-17", "close": 2524.0, "volume": 869.0}, {"date": "2023-04-18", "close": 2464.0, "volume": 796.0}, {"date": "2023-04-19", "close": 2392.0, "volume": 1361.0}, {"date": "2023-04-20", "close": 2272.0, "volume": 1189.0}, {"date": "2023-04-21", "close": 2320.0, "volume": 650.0}, {"date": "2023-04-24", "close": 2328.0, "volume": 1016.0}, {"date": "2023-04-25", "close": 2290.0, "volume": 729.0}, {"date": "2023-04-26", "close": 2222.0, "volume": 690.0}, {"date": "2023-04-27", "close": 2304.0, "volume": 889.0}, {"date": "2023-04-28", "close": 2332.0, "volume": 555.0}, {"date": "2023-05-01", "close": 2380.0, "volume": 613.0}, {"date": "2023-05-02", "close": 2312.0, "volume": 437.0}, {"date": "2023-05-03", "close": 2364.0, "volume": 526.0}, {"date": "2023-05-04", "close": 2332.0, "volume": 474.0}, {"date": "2023-05-05", "close": 2316.0, "volume": 648.0}, {"date": "2023-05-08", "close": 2220.0, "volume": 959.0}, {"date": "2023-05-09", "close": 2284.0, "volume": 1000.0}, {"date": "2023-05-10", "close": 2260.0, "volume": 1043.0}, {"date": "2023-05-11", "close": 2228.0, "volume": 404.0}, {"date": "2023-05-12", "close": 2232.0, "volume": 394.0}, {"date": "2023-05-15", "close": 2224.0, "volume": 444.0}, {"date": "2023-05-16", "close": 2152.0, "volume": 831.0}, {"date": "2023-05-17", "close": 2248.0, "volume": 675.0}, {"date": "2023-05-18", "close": 2276.0, "volume": 891.0}, {"date": "2023-05-19", "close": 2312.0, "volume": 512.0}, {"date": "2023-05-22", "close": 2296.0, "volume": 622.0}, {"date": "2023-05-23", "close": 2260.0, "volume": 680.0}, {"date": "2023-05-24", "close": 2204.0, "volume": 1224.0}, {"date": "2023-05-25", "close": 2120.0, "volume": 907.0}, {"date": "2023-05-26", "close": 2056.0, "volume": 686.0}, {"date": "2023-05-30", "close": 2100.0, "volume": 518.0}, {"date": "2023-05-31", "close": 2104.0, "volume": 465.0}, {"date": "2023-06-01", "close": 2120.0, "volume": 635.0}, {"date": "2023-06-02", "close": 2136.0, "volume": 742.0}, {"date": "2023-06-05", "close": 2188.0, "volume": 748.0}, {"date": "2023-06-06", "close": 2232.0, "volume": 633.0}, {"date": "2023-06-07", "close": 2272.0, "volume": 608.0}, {"date": "2023-06-08", "close": 2384.0, "volume": 654.0}, {"date": "2023-06-09", "close": 2358.0, "volume": 836.0}, {"date": "2023-06-12", "close": 2312.0, "volume": 677.0}, {"date": "2023-06-13", "close": 2348.0, "volume": 611.0}, {"date": "2023-06-14", "close": 2292.0, "volume": 539.0}, {"date": "2023-06-15", "close": 2400.0, "volume": 1583.0}, {"date": "2023-06-16", "close": 2440.0, "volume": 2460.0}, {"date": "2023-06-20", "close": 2476.0, "volume": 1272.0}, {"date": "2023-06-21", "close": 2396.0, "volume": 1551.0}, {"date": "2023-06-22", "close": 2282.0, "volume": 3128.0}, {"date": "2023-06-23", "close": 1852.0, "volume": 14041.0}, {"date": "2023-06-26", "close": 1804.0, "volume": 2348.0}, {"date": "2023-06-27", "close": 1908.0, "volume": 1856.0}, {"date": "2023-06-28", "close": 1860.0, "volume": 953.0}, {"date": "2023-06-29", "close": 1832.0, "volume": 1110.0}, {"date": "2023-06-30", "close": 1704.0, "volume": 1614.0}, {"date": "2023-07-03", "close": 1616.0, "volume": 865.0}, {"date": "2023-07-05", "close": 1624.0, "volume": 1738.0}, {"date": "2023-07-06", "close": 1632.0, "volume": 1005.0}, {"date": "2023-07-07", "close": 1628.0, "volume": 646.0}, {"date": "2023-07-10", "close": 1648.0, "volume": 710.0}, {"date": "2023-07-11", "close": 1672.0, "volume": 634.0}, {"date": "2023-07-12", "close": 1636.0, "volume": 564.0}, {"date": "2023-07-13", "close": 1584.0, "volume": 793.0}, {"date": "2023-07-14", "close": 1508.0, "volume": 1370.0}, {"date": "2023-07-17", "close": 1516.0, "volume": 865.0}, {"date": "2023-07-18", "close": 1560.0, "volume": 735.0}, {"date": "2023-07-19", "close": 1658.0, "volume": 937.0}, {"date": "2023-07-20", "close": 1632.0, "volume": 674.0}, {"date": "2023-07-21", "close": 1572.0, "volume": 919.0}, {"date": "2023-07-24", "close": 1476.0, "volume": 1338.0}, {"date": "2023-07-25", "close": 1396.0, "volume": 1592.0}, {"date": "2023-07-26", "close": 1380.0, "volume": 1021.0}, {"date": "2023-07-27", "close": 1292.0, "volume": 1309.0}, {"date": "2023-07-28", "close": 1384.0, "volume": 3104.0}, {"date": "2023-07-31", "close": 1444.0, "volume": 1789.0}, {"date": "2023-08-01", "close": 1388.0, "volume": 1224.0}, {"date": "2023-08-02", "close": 1360.0, "volume": 1393.0}, {"date": "2023-08-03", "close": 1312.0, "volume": 1096.0}, {"date": "2023-08-04", "close": 1308.0, "volume": 1005.0}, {"date": "2023-08-07", "close": 1288.0, "volume": 748.0}, {"date": "2023-08-08", "close": 1460.0, "volume": 2486.0}, {"date": "2023-08-09", "close": 1462.0, "volume": 2229.0}, {"date": "2023-08-10", "close": 1452.0, "volume": 1395.0}, {"date": "2023-08-11", "close": 1448.0, "volume": 1907.0}, {"date": "2023-08-14", "close": 1428.0, "volume": 992.0}, {"date": "2023-08-15", "close": 1304.0, "volume": 893.0}, {"date": "2023-08-16", "close": 1200.0, "volume": 1251.0}, {"date": "2023-08-17", "close": 1062.0, "volume": 2372.0}, {"date": "2023-08-18", "close": 1070.0, "volume": 859.0}, {"date": "2023-08-21", "close": 1104.0, "volume": 1057.0}, {"date": "2023-08-22", "close": 1060.0, "volume": 877.0}, {"date": "2023-08-23", "close": 1112.0, "volume": 1843.0}, {"date": "2023-08-24", "close": 1108.0, "volume": 953.0}, {"date": "2023-08-25", "close": 1092.0, "volume": 1022.0}, {"date": "2023-08-28", "close": 1104.0, "volume": 1450.0}, {"date": "2023-08-29", "close": 1132.0, "volume": 715.0}, {"date": "2023-08-30", "close": 1292.0, "volume": 1763.0}, {"date": "2023-08-31", "close": 1218.0, "volume": 1395.0}, {"date": "2023-09-01", "close": 1266.0, "volume": 605.0}, {"date": "2023-09-05", "close": 1252.0, "volume": 1092.0}, {"date": "2023-09-06", "close": 1268.0, "volume": 334.0}, {"date": "2023-09-07", "close": 1276.0, "volume": 791.0}, {"date": "2023-09-08", "close": 1260.0, "volume": 294.0}, {"date": "2023-09-11", "close": 1264.0, "volume": 505.0}, {"date": "2023-09-12", "close": 1276.0, "volume": 441.0}, {"date": "2023-09-13", "close": 1244.0, "volume": 555.0}, {"date": "2023-09-14", "close": 1256.0, "volume": 441.0}, {"date": "2023-09-15", "close": 1208.0, "volume": 1130.0}, {"date": "2023-09-18", "close": 1112.0, "volume": 726.0}, {"date": "2023-09-19", "close": 1188.0, "volume": 1532.0}, {"date": "2023-09-20", "close": 1132.0, "volume": 568.0}, {"date": "2023-09-21", "close": 1120.0, "volume": 692.0}, {"date": "2023-09-22", "close": 1064.0, "volume": 905.0}, {"date": "2023-09-25", "close": 1028.0, "volume": 1036.0}, {"date": "2023-09-26", "close": 1012.0, "volume": 945.0}, {"date": "2023-09-27", "close": 1000.0, "volume": 969.0}, {"date": "2023-09-28", "close": 972.0, "volume": 910.0}, {"date": "2023-09-29", "close": 924.0, "volume": 715.0}, {"date": "2023-10-02", "close": 852.0, "volume": 869.0}, {"date": "2023-10-03", "close": 844.0, "volume": 1223.0}, {"date": "2023-10-04", "close": 860.0, "volume": 590.0}, {"date": "2023-10-05", "close": 944.0, "volume": 862.0}, {"date": "2023-10-06", "close": 968.0, "volume": 852.0}, {"date": "2023-10-09", "close": 948.0, "volume": 653.0}, {"date": "2023-10-10", "close": 964.0, "volume": 748.0}, {"date": "2023-10-11", "close": 880.0, "volume": 537.0}, {"date": "2023-10-12", "close": 892.0, "volume": 596.0}, {"date": "2023-10-13", "close": 896.0, "volume": 300.0}, {"date": "2023-10-16", "close": 896.0, "volume": 1227.0}, {"date": "2023-10-17", "close": 972.0, "volume": 886.0}, {"date": "2023-10-18", "close": 912.0, "volume": 524.0}, {"date": "2023-10-19", "close": 884.0, "volume": 674.0}, {"date": "2023-10-20", "close": 920.0, "volume": 1041.0}, {"date": "2023-10-23", "close": 916.0, "volume": 608.0}, {"date": "2023-10-24", "close": 904.0, "volume": 614.0}, {"date": "2023-10-25", "close": 886.0, "volume": 322.0}, {"date": "2023-10-26", "close": 884.0, "volume": 448.0}, {"date": "2023-10-27", "close": 880.0, "volume": 516.0}, {"date": "2023-10-30", "close": 900.0, "volume": 478.0}, {"date": "2023-10-31", "close": 932.0, "volume": 394.0}, {"date": "2023-11-01", "close": 932.0, "volume": 373.0}, {"date": "2023-11-02", "close": 984.0, "volume": 674.0}, {"date": "2023-11-03", "close": 916.0, "volume": 1240.0}, {"date": "2023-11-06", "close": 834.0, "volume": 952.0}, {"date": "2023-11-07", "close": 838.0, "volume": 356.0}, {"date": "2023-11-08", "close": 800.0, "volume": 456.0}, {"date": "2023-11-09", "close": 776.0, "volume": 429.0}, {"date": "2023-11-10", "close": 820.0, "volume": 742.0}, {"date": "2023-11-13", "close": 812.0, "volume": 930.0}, {"date": "2023-11-14", "close": 560.0, "volume": 5167.0}, {"date": "2023-11-15", "close": 692.0, "volume": 3925.0}, {"date": "2023-11-16", "close": 630.0, "volume": 1004.0}, {"date": "2023-11-17", "close": 600.0, "volume": 594.0}, {"date": "2023-11-20", "close": 636.0, "volume": 1449.0}, {"date": "2023-11-21", "close": 628.0, "volume": 1104.0}, {"date": "2023-11-22", "close": 676.0, "volume": 1248.0}, {"date": "2023-11-24", "close": 640.0, "volume": 585.0}, {"date": "2023-11-27", "close": 632.0, "volume": 430.0}, {"date": "2023-11-28", "close": 612.0, "volume": 435.0}, {"date": "2023-11-29", "close": 632.0, "volume": 342.0}, {"date": "2023-11-30", "close": 632.0, "volume": 509.0}, {"date": "2023-12-01", "close": 664.0, "volume": 566.0}, {"date": "2023-12-04", "close": 620.0, "volume": 738.0}, {"date": "2023-12-05", "close": 596.0, "volume": 524.0}, {"date": "2023-12-06", "close": 592.0, "volume": 600.0}, {"date": "2023-12-07", "close": 578.0, "volume": 727.0}, {"date": "2023-12-08", "close": 586.0, "volume": 585.0}, {"date": "2023-12-11", "close": 560.0, "volume": 797.0}, {"date": "2023-12-12", "close": 600.0, "volume": 805.0}, {"date": "2023-12-13", "close": 616.0, "volume": 760.0}, {"date": "2023-12-14", "close": 632.0, "volume": 652.0}, {"date": "2023-12-15", "close": 628.0, "volume": 1321.0}, {"date": "2023-12-18", "close": 664.0, "volume": 3983.0}, {"date": "2023-12-19", "close": 680.0, "volume": 1363.0}, {"date": "2023-12-20", "close": 764.0, "volume": 7100.0}, {"date": "2023-12-21", "close": 856.0, "volume": 3391.0}, {"date": "2023-12-22", "close": 852.0, "volume": 2455.0}, {"date": "2023-12-26", "close": 852.0, "volume": 1518.0}, {"date": "2023-12-27", "close": 868.0, "volume": 2693.0}, {"date": "2023-12-28", "close": 832.0, "volume": 1614.0}, {"date": "2023-12-29", "close": 784.0, "volume": 2317.0}, {"date": "2024-01-02", "close": 788.0, "volume": 1097.0}, {"date": "2024-01-03", "close": 724.0, "volume": 1051.0}, {"date": "2024-01-04", "close": 708.0, "volume": 1189.0}, {"date": "2024-01-05", "close": 704.0, "volume": 566.0}, {"date": "2024-01-08", "close": 700.0, "volume": 717.0}, {"date": "2024-01-09", "close": 696.0, "volume": 696.0}, {"date": "2024-01-10", "close": 684.0, "volume": 438.0}, {"date": "2024-01-11", "close": 656.0, "volume": 693.0}, {"date": "2024-01-12", "close": 660.0, "volume": 515.0}, {"date": "2024-01-16", "close": 628.0, "volume": 519.0}, {"date": "2024-01-17", "close": 558.0, "volume": 814.0}, {"date": "2024-01-18", "close": 530.0, "volume": 657.0}, {"date": "2024-01-19", "close": 522.0, "volume": 1134.0}, {"date": "2024-01-22", "close": 590.0, "volume": 786.0}, {"date": "2024-01-23", "close": 572.0, "volume": 539.0}, {"date": "2024-01-24", "close": 544.0, "volume": 489.0}, {"date": "2024-01-25", "close": 532.0, "volume": 335.0}, {"date": "2024-01-26", "close": 572.0, "volume": 668.0}, {"date": "2024-01-29", "close": 628.0, "volume": 1620.0}, {"date": "2024-01-30", "close": 680.0, "volume": 2137.0}, {"date": "2024-01-31", "close": 672.0, "volume": 1540.0}, {"date": "2024-02-01", "close": 728.0, "volume": 1672.0}, {"date": "2024-02-02", "close": 692.0, "volume": 580.0}, {"date": "2024-02-05", "close": 692.0, "volume": 1349.0}, {"date": "2024-02-06", "close": 728.0, "volume": 551.0}, {"date": "2024-02-07", "close": 720.0, "volume": 2101.0}, {"date": "2024-02-08", "close": 696.0, "volume": 906.0}, {"date": "2024-02-09", "close": 748.0, "volume": 694.0}, {"date": "2024-02-12", "close": 860.0, "volume": 1821.0}, {"date": "2024-02-13", "close": 708.0, "volume": 1415.0}, {"date": "2024-02-14", "close": 740.0, "volume": 770.0}, {"date": "2024-02-15", "close": 820.0, "volume": 1082.0}, {"date": "2024-02-16", "close": 776.0, "volume": 810.0}, {"date": "2024-02-20", "close": 796.0, "volume": 757.0}, {"date": "2024-02-21", "close": 738.0, "volume": 433.0}, {"date": "2024-02-22", "close": 744.0, "volume": 596.0}, {"date": "2024-02-23", "close": 700.0, "volume": 831.0}, {"date": "2024-02-26", "close": 724.0, "volume": 365.0}, {"date": "2024-02-27", "close": 772.0, "volume": 487.0}, {"date": "2024-02-28", "close": 820.0, "volume": 916.0}, {"date": "2024-02-29", "close": 820.0, "volume": 704.0}, {"date": "2024-03-01", "close": 792.0, "volume": 716.0}, {"date": "2024-03-04", "close": 792.0, "volume": 845.0}, {"date": "2024-03-05", "close": 736.0, "volume": 495.0}, {"date": "2024-03-06", "close": 668.0, "volume": 502.0}, {"date": "2024-03-07", "close": 684.0, "volume": 407.0}, {"date": "2024-03-08", "close": 704.0, "volume": 583.0}, {"date": "2024-03-11", "close": 696.0, "volume": 332.0}, {"date": "2024-03-12", "close": 652.0, "volume": 511.0}, {"date": "2024-03-13", "close": 648.0, "volume": 276.0}, {"date": "2024-03-14", "close": 600.0, "volume": 763.0}, {"date": "2024-03-15", "close": 616.0, "volume": 932.0}, {"date": "2024-03-18", "close": 648.0, "volume": 414.0}, {"date": "2024-03-19", "close": 612.0, "volume": 488.0}, {"date": "2024-03-20", "close": 616.0, "volume": 1073.0}, {"date": "2024-03-21", "close": 652.0, "volume": 1100.0}, {"date": "2024-03-22", "close": 632.0, "volume": 355.0}, {"date": "2024-03-25", "close": 688.0, "volume": 1007.0}, {"date": "2024-03-26", "close": 676.0, "volume": 600.0}, {"date": "2024-03-27", "close": 696.0, "volume": 584.0}, {"date": "2024-03-28", "close": 696.0, "volume": 314.0}, {"date": "2024-04-01", "close": 632.0, "volume": 684.0}, {"date": "2024-04-02", "close": 632.0, "volume": 368.0}, {"date": "2024-04-03", "close": 632.0, "volume": 333.0}, {"date": "2024-04-04", "close": 652.0, "volume": 450.0}, {"date": "2024-04-05", "close": 656.0, "volume": 223.0}, {"date": "2024-04-08", "close": 644.0, "volume": 192.0}, {"date": "2024-04-09", "close": 668.0, "volume": 495.0}, {"date": "2024-04-10", "close": 640.0, "volume": 365.0}, {"date": "2024-04-11", "close": 600.0, "volume": 484.0}, {"date": "2024-04-12", "close": 576.0, "volume": 412.0}, {"date": "2024-04-15", "close": 520.0, "volume": 637.0}, {"date": "2024-04-16", "close": 532.0, "volume": 394.0}, {"date": "2024-04-17", "close": 512.0, "volume": 638.0}, {"date": "2024-04-18", "close": 476.0, "volume": 1525.0}, {"date": "2024-04-19", "close": 492.0, "volume": 711.0}, {"date": "2024-04-22", "close": 484.0, "volume": 1565.0}, {"date": "2024-04-23", "close": 484.0, "volume": 909.0}, {"date": "2024-04-24", "close": 512.0, "volume": 1019.0}, {"date": "2024-04-25", "close": 470.0, "volume": 1273.0}, {"date": "2024-04-26", "close": 466.0, "volume": 821.0}, {"date": "2024-04-29", "close": 428.0, "volume": 1118.0}, {"date": "2024-04-30", "close": 432.0, "volume": 1374.0}, {"date": "2024-05-01", "close": 452.0, "volume": 1545.0}, {"date": "2024-05-02", "close": 488.0, "volume": 1031.0}, {"date": "2024-05-03", "close": 520.0, "volume": 818.0}, {"date": "2024-05-06", "close": 502.0, "volume": 1668.0}, {"date": "2024-05-07", "close": 516.0, "volume": 851.0}, {"date": "2024-05-08", "close": 516.0, "volume": 954.0}, {"date": "2024-05-09", "close": 476.0, "volume": 883.0}, {"date": "2024-05-10", "close": 460.0, "volume": 826.0}, {"date": "2024-05-13", "close": 448.0, "volume": 1333.0}, {"date": "2024-05-14", "close": 456.0, "volume": 768.0}, {"date": "2024-05-15", "close": 480.0, "volume": 878.0}, {"date": "2024-05-16", "close": 554.0, "volume": 1034.0}, {"date": "2024-05-17", "close": 548.0, "volume": 818.0}, {"date": "2024-05-20", "close": 524.0, "volume": 686.0}, {"date": "2024-05-21", "close": 516.0, "volume": 485.0}, {"date": "2024-05-22", "close": 484.0, "volume": 778.0}, {"date": "2024-05-23", "close": 438.0, "volume": 2151.0}, {"date": "2024-05-24", "close": 442.0, "volume": 797.0}, {"date": "2024-05-28", "close": 480.0, "volume": 1572.0}, {"date": "2024-05-29", "close": 480.0, "volume": 471.0}, {"date": "2024-05-30", "close": 492.0, "volume": 451.0}, {"date": "2024-05-31", "close": 512.0, "volume": 522.0}, {"date": "2024-06-03", "close": 468.0, "volume": 1205.0}, {"date": "2024-06-04", "close": 476.0, "volume": 401.0}, {"date": "2024-06-05", "close": 496.0, "volume": 533.0}, {"date": "2024-06-06", "close": 472.0, "volume": 459.0}, {"date": "2024-06-07", "close": 468.0, "volume": 323.0}, {"date": "2024-06-10", "close": 492.0, "volume": 1391.0}, {"date": "2024-06-11", "close": 508.0, "volume": 569.0}, {"date": "2024-06-12", "close": 500.0, "volume": 647.0}, {"date": "2024-06-13", "close": 496.0, "volume": 418.0}, {"date": "2024-06-14", "close": 500.0, "volume": 351.0}, {"date": "2024-06-17", "close": 524.0, "volume": 1075.0}, {"date": "2024-06-18", "close": 504.0, "volume": 780.0}, {"date": "2024-06-20", "close": 524.0, "volume": 579.0}, {"date": "2024-06-21", "close": 496.0, "volume": 1692.0}, {"date": "2024-06-24", "close": 536.0, "volume": 4022.0}, {"date": "2024-06-25", "close": 259.72, "volume": 28722.0}, {"date": "2024-06-26", "close": 253.64, "volume": 9984.0}, {"date": "2024-06-27", "close": 232.04, "volume": 8081.0}, {"date": "2024-06-28", "close": 214.92, "volume": 12435.0}, {"date": "2024-07-01", "close": 254.44, "volume": 5430.0}, {"date": "2024-07-02", "close": 244.8, "volume": 1843.0}, {"date": "2024-07-03", "close": 236.32, "volume": 3689.0}, {"date": "2024-07-05", "close": 236.0, "volume": 1073.0}, {"date": "2024-07-08", "close": 226.72, "volume": 1887.0}, {"date": "2024-07-09", "close": 225.92, "volume": 1941.0}, {"date": "2024-07-10", "close": 238.56, "volume": 1496.0}, {"date": "2024-07-11", "close": 239.2, "volume": 1016.0}, {"date": "2024-07-12", "close": 226.64, "volume": 1403.0}, {"date": "2024-07-15", "close": 227.56, "volume": 1533.0}, {"date": "2024-07-16", "close": 231.48, "volume": 1198.0}, {"date": "2024-07-17", "close": 224.0, "volume": 920.0}, {"date": "2024-07-18", "close": 219.2, "volume": 1309.0}, {"date": "2024-07-19", "close": 227.08, "volume": 561.0}, {"date": "2024-07-22", "close": 220.0, "volume": 429.0}, {"date": "2024-07-23", "close": 231.64, "volume": 1343.0}, {"date": "2024-07-24", "close": 231.56, "volume": 603.0}, {"date": "2024-07-25", "close": 251.2, "volume": 1826.0}, {"date": "2024-07-26", "close": 254.04, "volume": 1600.0}, {"date": "2024-07-29", "close": 247.4, "volume": 566.0}, {"date": "2024-07-30", "close": 226.12, "volume": 573.0}, {"date": "2024-07-31", "close": 231.96, "volume": 1086.0}, {"date": "2024-08-01", "close": 220.0, "volume": 817.0}, {"date": "2024-08-02", "close": 212.8, "volume": 634.0}, {"date": "2024-08-05", "close": 196.56, "volume": 1687.0}, {"date": "2024-08-06", "close": 201.88, "volume": 1319.0}, {"date": "2024-08-07", "close": 166.8, "volume": 1797.0}, {"date": "2024-08-08", "close": 168.0, "volume": 930.0}, {"date": "2024-08-09", "close": 168.84, "volume": 1065.0}, {"date": "2024-08-12", "close": 172.24, "volume": 718.0}, {"date": "2024-08-13", "close": 152.0, "volume": 908.0}, {"date": "2024-08-14", "close": 160.04, "volume": 1285.0}, {"date": "2024-08-15", "close": 150.0, "volume": 1935.0}, {"date": "2024-08-16", "close": 189.2, "volume": 3145.0}, {"date": "2024-08-19", "close": 205.6, "volume": 1966.0}, {"date": "2024-08-20", "close": 200.0, "volume": 1015.0}, {"date": "2024-08-21", "close": 185.0, "volume": 1228.0}, {"date": "2024-08-22", "close": 169.4, "volume": 1032.0}, {"date": "2024-08-23", "close": 185.6, "volume": 1087.0}, {"date": "2024-08-26", "close": 176.0, "volume": 819.0}, {"date": "2024-08-27", "close": 172.8, "volume": 846.0}, {"date": "2024-08-28", "close": 167.56, "volume": 378.0}, {"date": "2024-08-29", "close": 176.0, "volume": 984.0}, {"date": "2024-08-30", "close": 176.8, "volume": 394.0}, {"date": "2024-09-03", "close": 170.8, "volume": 483.0}, {"date": "2024-09-04", "close": 174.04, "volume": 419.0}, {"date": "2024-09-05", "close": 174.16, "volume": 364.0}, {"date": "2024-09-06", "close": 164.0, "volume": 416.0}, {"date": "2024-09-09", "close": 159.6, "volume": 287.0}, {"date": "2024-09-10", "close": 156.92, "volume": 265.0}, {"date": "2024-09-11", "close": 154.76, "volume": 262.0}, {"date": "2024-09-12", "close": 157.0, "volume": 1470.0}, {"date": "2024-09-13", "close": 167.42, "volume": 487.0}, {"date": "2024-09-16", "close": 167.2, "volume": 203.0}, {"date": "2024-09-17", "close": 157.6, "volume": 292.0}, {"date": "2024-09-18", "close": 160.0, "volume": 243.0}, {"date": "2024-09-19", "close": 152.84, "volume": 385.0}, {"date": "2024-09-20", "close": 160.0, "volume": 842.0}, {"date": "2024-09-23", "close": 150.28, "volume": 359.0}, {"date": "2024-09-24", "close": 150.4, "volume": 450.0}, {"date": "2024-09-25", "close": 146.84, "volume": 490.0}, {"date": "2024-09-26", "close": 151.68, "volume": 495.0}, {"date": "2024-09-27", "close": 145.6, "volume": 7075.0}, {"date": "2024-09-30", "close": 155.2, "volume": 2180.0}, {"date": "2024-10-01", "close": 120.76, "volume": 3447.0}, {"date": "2024-10-02", "close": 133.52, "volume": 6633.0}, {"date": "2024-10-03", "close": 153.72, "volume": 4039.0}, {"date": "2024-10-04", "close": 168.8, "volume": 3978.0}, {"date": "2024-10-07", "close": 159.6, "volume": 2060.0}, {"date": "2024-10-08", "close": 143.48, "volume": 2082.0}, {"date": "2024-10-09", "close": 143.0, "volume": 2388.0}, {"date": "2024-10-10", "close": 132.2, "volume": 2572.0}, {"date": "2024-10-11", "close": 136.4, "volume": 2348.0}, {"date": "2024-10-14", "close": 126.28, "volume": 2115.0}, {"date": "2024-10-15", "close": 137.36, "volume": 924.0}, {"date": "2024-10-16", "close": 133.24, "volume": 939.0}, {"date": "2024-10-17", "close": 138.0, "volume": 782.0}, {"date": "2024-10-18", "close": 134.48, "volume": 1017.0}, {"date": "2024-10-21", "close": 143.6, "volume": 1218.0}, {"date": "2024-10-22", "close": 154.04, "volume": 660.0}, {"date": "2024-10-23", "close": 146.24, "volume": 701.0}, {"date": "2024-10-24", "close": 157.96, "volume": 1631.0}, {"date": "2024-10-25", "close": 160.76, "volume": 1621.0}, {"date": "2024-10-28", "close": 171.0, "volume": 1888.0}, {"date": "2024-10-29", "close": 190.92, "volume": 2089.0}, {"date": "2024-10-30", "close": 207.68, "volume": 3444.0}, {"date": "2024-10-31", "close": 227.96, "volume": 2943.0}, {"date": "2024-11-01", "close": 196.04, "volume": 1970.0}, {"date": "2024-11-04", "close": 192.04, "volume": 968.0}, {"date": "2024-11-05", "close": 178.0, "volume": 1007.0}, {"date": "2024-11-06", "close": 192.0, "volume": 563.0}, {"date": "2024-11-07", "close": 203.52, "volume": 1028.0}, {"date": "2024-11-08", "close": 189.56, "volume": 690.0}, {"date": "2024-11-11", "close": 204.04, "volume": 3293.0}, {"date": "2024-11-12", "close": 197.72, "volume": 2899.0}, {"date": "2024-11-13", "close": 193.24, "volume": 585.0}, {"date": "2024-11-14", "close": 212.0, "volume": 1558.0}, {"date": "2024-11-15", "close": 200.6, "volume": 1070.0}, {"date": "2024-11-18", "close": 203.52, "volume": 596.0}, {"date": "2024-11-19", "close": 209.84, "volume": 1171.0}, {"date": "2024-11-20", "close": 196.64, "volume": 1032.0}, {"date": "2024-11-21", "close": 207.72, "volume": 814.0}, {"date": "2024-11-22", "close": 216.0, "volume": 910.0}, {"date": "2024-11-25", "close": 218.4, "volume": 653.0}, {"date": "2024-11-26", "close": 266.8, "volume": 4203.0}, {"date": "2024-11-27", "close": 226.4, "volume": 3966.0}, {"date": "2024-11-29", "close": 206.0, "volume": 2025.0}, {"date": "2024-12-02", "close": 202.88, "volume": 3188.0}, {"date": "2024-12-03", "close": 218.8, "volume": 5017.0}, {"date": "2024-12-04", "close": 199.84, "volume": 2698.0}, {"date": "2024-12-05", "close": 198.32, "volume": 1537.0}, {"date": "2024-12-06", "close": 195.2, "volume": 1587.0}, {"date": "2024-12-09", "close": 199.64, "volume": 1084.0}, {"date": "2024-12-10", "close": 193.72, "volume": 1588.0}, {"date": "2024-12-11", "close": 193.04, "volume": 1088.0}, {"date": "2024-12-12", "close": 194.88, "volume": 1115.0}, {"date": "2024-12-13", "close": 186.0, "volume": 1952.0}, {"date": "2024-12-16", "close": 184.08, "volume": 1007.0}, {"date": "2024-12-17", "close": 182.0, "volume": 736.0}, {"date": "2024-12-18", "close": 172.16, "volume": 1999.0}, {"date": "2024-12-19", "close": 166.44, "volume": 1353.0}, {"date": "2024-12-20", "close": 161.24, "volume": 1417.0}, {"date": "2024-12-23", "close": 176.52, "volume": 1006.0}, {"date": "2024-12-24", "close": 168.52, "volume": 490.0}, {"date": "2024-12-26", "close": 179.6, "volume": 2143.0}, {"date": "2024-12-27", "close": 176.0, "volume": 44104.0}, {"date": "2024-12-30", "close": 151.32, "volume": 12900.0}, {"date": "2024-12-31", "close": 143.4, "volume": 7117.0}, {"date": "2025-01-02", "close": 143.68, "volume": 2435.0}, {"date": "2025-01-03", "close": 144.0, "volume": 3487.0}, {"date": "2025-01-06", "close": 147.2, "volume": 6321.0}, {"date": "2025-01-07", "close": 164.0, "volume": 8749.0}, {"date": "2025-01-08", "close": 152.0, "volume": 4683.0}, {"date": "2025-01-10", "close": 154.8, "volume": 2613.0}, {"date": "2025-01-13", "close": 145.04, "volume": 2025.0}, {"date": "2025-01-14", "close": 143.96, "volume": 933.0}, {"date": "2025-01-15", "close": 143.56, "volume": 2060.0}, {"date": "2025-01-16", "close": 149.68, "volume": 2014.0}, {"date": "2025-01-17", "close": 167.0, "volume": 8812.0}, {"date": "2025-01-21", "close": 175.56, "volume": 4415.0}, {"date": "2025-01-22", "close": 158.48, "volume": 5284.0}, {"date": "2025-01-23", "close": 167.16, "volume": 1354.0}, {"date": "2025-01-24", "close": 173.6, "volume": 3670.0}, {"date": "2025-01-27", "close": 160.0, "volume": 1495.0}, {"date": "2025-01-28", "close": 157.2, "volume": 1238.0}, {"date": "2025-01-29", "close": 155.96, "volume": 1395.0}, {"date": "2025-01-30", "close": 152.0, "volume": 902.0}, {"date": "2025-01-31", "close": 153.28, "volume": 1155.0}, {"date": "2025-02-03", "close": 144.0, "volume": 2163.0}, {"date": "2025-02-04", "close": 156.0, "volume": 2206.0}, {"date": "2025-02-05", "close": 156.0, "volume": 4066.0}, {"date": "2025-02-06", "close": 160.0, "volume": 3670.0}, {"date": "2025-02-07", "close": 166.16, "volume": 3400.0}, {"date": "2025-02-10", "close": 175.08, "volume": 12134.0}, {"date": "2025-02-11", "close": 163.72, "volume": 13577.0}, {"date": "2025-02-12", "close": 147.84, "volume": 4310.0}, {"date": "2025-02-13", "close": 148.56, "volume": 2208.0}, {"date": "2025-02-14", "close": 155.6, "volume": 3857.0}, {"date": "2025-02-18", "close": 145.2, "volume": 4297.0}, {"date": "2025-02-19", "close": 151.8, "volume": 2348.0}, {"date": "2025-02-20", "close": 142.24, "volume": 2146.0}, {"date": "2025-02-21", "close": 140.12, "volume": 2280.0}, {"date": "2025-02-24", "close": 129.88, "volume": 4297.0}, {"date": "2025-02-25", "close": 128.0, "volume": 5715.0}, {"date": "2025-02-26", "close": 121.24, "volume": 1859.0}, {"date": "2025-02-27", "close": 116.96, "volume": 6030.0}, {"date": "2025-02-28", "close": 107.92, "volume": 3039.0}, {"date": "2025-03-03", "close": 103.6, "volume": 1996.0}, {"date": "2025-03-04", "close": 108.0, "volume": 3495.0}, {"date": "2025-03-05", "close": 112.28, "volume": 1247.0}, {"date": "2025-03-06", "close": 105.48, "volume": 964.0}, {"date": "2025-03-07", "close": 105.96, "volume": 3528.0}, {"date": "2025-03-10", "close": 96.88, "volume": 1858.0}, {"date": "2025-03-11", "close": 100.76, "volume": 2640.0}, {"date": "2025-03-12", "close": 102.0, "volume": 1347.0}, {"date": "2025-03-13", "close": 100.24, "volume": 1081.0}, {"date": "2025-03-14", "close": 107.44, "volume": 3608.0}, {"date": "2025-03-17", "close": 120.64, "volume": 11103.0}, {"date": "2025-03-18", "close": 113.48, "volume": 5628.0}, {"date": "2025-03-19", "close": 110.56, "volume": 4491.0}, {"date": "2025-03-20", "close": 105.56, "volume": 2243.0}, {"date": "2025-03-21", "close": 107.28, "volume": 3936.0}, {"date": "2025-03-24", "close": 113.32, "volume": 2172.0}, {"date": "2025-03-25", "close": 117.08, "volume": 2623.0}, {"date": "2025-03-26", "close": 117.84, "volume": 3258.0}, {"date": "2025-03-27", "close": 112.44, "volume": 1704.0}, {"date": "2025-03-28", "close": 108.84, "volume": 1755.0}, {"date": "2025-03-31", "close": 109.0, "volume": 1496.0}, {"date": "2025-04-01", "close": 100.04, "volume": 4713.0}, {"date": "2025-04-02", "close": 100.52, "volume": 1916.0}, {"date": "2025-04-03", "close": 98.16, "volume": 1856.0}, {"date": "2025-04-04", "close": 96.64, "volume": 3457.0}, {"date": "2025-04-07", "close": 94.44, "volume": 3053.0}, {"date": "2025-04-08", "close": 86.0, "volume": 2498.0}, {"date": "2025-04-09", "close": 96.0, "volume": 2495.0}, {"date": "2025-04-10", "close": 92.0, "volume": 1126.0}, {"date": "2025-04-11", "close": 94.48, "volume": 1017.0}, {"date": "2025-04-14", "close": 93.6, "volume": 2604.0}, {"date": "2025-04-15", "close": 91.96, "volume": 1192.0}, {"date": "2025-04-16", "close": 92.2, "volume": 2085.0}, {"date": "2025-04-17", "close": 95.84, "volume": 1082.0}, {"date": "2025-04-21", "close": 92.48, "volume": 43238.0}, {"date": "2025-04-22", "close": 91.96, "volume": 35507.0}, {"date": "2025-04-23", "close": 82.84, "volume": 6894.0}, {"date": "2025-04-24", "close": 84.0, "volume": 9354.0}, {"date": "2025-04-25", "close": 87.08, "volume": 2978.0}, {"date": "2025-04-28", "close": 81.2, "volume": 5661.0}, {"date": "2025-04-29", "close": 80.64, "volume": 1954.0}, {"date": "2025-04-30", "close": 77.96, "volume": 1768.0}, {"date": "2025-05-01", "close": 85.4, "volume": 10376.0}, {"date": "2025-05-02", "close": 81.32, "volume": 13421.0}, {"date": "2025-05-05", "close": 83.2, "volume": 4334.0}, {"date": "2025-05-06", "close": 79.64, "volume": 3491.0}, {"date": "2025-05-07", "close": 72.0, "volume": 4538.0}, {"date": "2025-05-08", "close": 75.44, "volume": 2088.0}, {"date": "2025-05-09", "close": 78.44, "volume": 1875.0}, {"date": "2025-05-12", "close": 78.0, "volume": 3319.0}, {"date": "2025-05-13", "close": 75.48, "volume": 3879.0}, {"date": "2025-05-14", "close": 73.84, "volume": 8456.0}, {"date": "2025-05-15", "close": 71.76, "volume": 4894.0}, {"date": "2025-05-16", "close": 72.8, "volume": 4206.0}, {"date": "2025-05-19", "close": 75.88, "volume": 2531.0}, {"date": "2025-05-20", "close": 77.04, "volume": 2247.0}, {"date": "2025-05-21", "close": 73.56, "volume": 1962.0}, {"date": "2025-05-22", "close": 75.4, "volume": 1082.0}, {"date": "2025-05-23", "close": 76.0, "volume": 5914.0}, {"date": "2025-05-27", "close": 76.0, "volume": 2521.0}, {"date": "2025-05-28", "close": 76.0, "volume": 2470.0}, {"date": "2025-05-29", "close": 76.0, "volume": 1566.0}, {"date": "2025-05-30", "close": 72.96, "volume": 8934.0}, {"date": "2025-06-02", "close": 73.88, "volume": 4391.0}, {"date": "2025-06-03", "close": 75.12, "volume": 2294.0}, {"date": "2025-06-04", "close": 75.2, "volume": 1027.0}, {"date": "2025-06-05", "close": 73.36, "volume": 3038.0}, {"date": "2025-06-06", "close": 75.96, "volume": 2350.0}, {"date": "2025-06-09", "close": 75.44, "volume": 3038.0}, {"date": "2025-06-10", "close": 78.68, "volume": 3262.0}, {"date": "2025-06-11", "close": 80.0, "volume": 13723.0}, {"date": "2025-06-12", "close": 73.32, "volume": 10234.0}, {"date": "2025-06-13", "close": 71.16, "volume": 3248.0}, {"date": "2025-06-16", "close": 71.84, "volume": 5630.0}, {"date": "2025-06-17", "close": 114.0, "volume": 93841.0}, {"date": "2025-06-18", "close": 80.92, "volume": 27169.0}, {"date": "2025-06-20", "close": 92.72, "volume": 47789.0}, {"date": "2025-06-23", "close": 75.84, "volume": 15141.0}, {"date": "2025-06-24", "close": 74.4, "volume": 4712.0}, {"date": "2025-06-25", "close": 69.84, "volume": 14342.0}, {"date": "2025-06-26", "close": 65.32, "volume": 4658.0}, {"date": "2025-06-27", "close": 64.0, "volume": 7232.0}, {"date": "2025-06-30", "close": 68.92, "volume": 4824.0}, {"date": "2025-07-01", "close": 69.2, "volume": 3210.0}, {"date": "2025-07-02", "close": 71.12, "volume": 2291.0}, {"date": "2025-07-03", "close": 71.6, "volume": 1755.0}, {"date": "2025-07-07", "close": 75.92, "volume": 4167.0}, {"date": "2025-07-08", "close": 83.2, "volume": 6906.0}, {"date": "2025-07-09", "close": 84.0, "volume": 3957.0}, {"date": "2025-07-10", "close": 78.0, "volume": 6539.0}, {"date": "2025-07-11", "close": 69.04, "volume": 4833.0}, {"date": "2025-07-14", "close": 61.0, "volume": 13920.0}, {"date": "2025-07-15", "close": 63.2, "volume": 8177.0}, {"date": "2025-07-16", "close": 64.8, "volume": 6904.0}, {"date": "2025-07-17", "close": 64.8, "volume": 7871.0}, {"date": "2025-07-18", "close": 65.2, "volume": 8807.0}, {"date": "2025-07-21", "close": 66.4, "volume": 16652.0}, {"date": "2025-07-22", "close": 68.0, "volume": 225974.0}, {"date": "2025-07-23", "close": 67.2, "volume": 19973.0}, {"date": "2025-07-24", "close": 66.4, "volume": 11837.0}, {"date": "2025-07-25", "close": 64.0, "volume": 12901.0}, {"date": "2025-07-28", "close": 64.0, "volume": 4113.0}, {"date": "2025-07-29", "close": 59.2, "volume": 8737.0}, {"date": "2025-07-30", "close": 60.2, "volume": 6212.0}, {"date": "2025-07-31", "close": 59.6, "volume": 3361.0}, {"date": "2025-08-01", "close": 57.2, "volume": 5461.0}, {"date": "2025-08-04", "close": 57.0, "volume": 6786.0}, {"date": "2025-08-05", "close": 55.2, "volume": 3997.0}, {"date": "2025-08-06", "close": 56.0, "volume": 4231.0}, {"date": "2025-08-07", "close": 56.8, "volume": 6704.0}, {"date": "2025-08-08", "close": 60.0, "volume": 10311.0}, {"date": "2025-08-11", "close": 63.2, "volume": 11052.0}, {"date": "2025-08-12", "close": 63.2, "volume": 17828.0}, {"date": "2025-08-13", "close": 49.0, "volume": 46317.0}, {"date": "2025-08-14", "close": 46.4, "volume": 11489.0}, {"date": "2025-08-15", "close": 46.4, "volume": 6619.0}, {"date": "2025-08-18", "close": 48.0, "volume": 5479.0}, {"date": "2025-08-19", "close": 45.8, "volume": 5359.0}, {"date": "2025-08-20", "close": 42.8, "volume": 11418.0}, {"date": "2025-08-21", "close": 41.2, "volume": 9807.0}, {"date": "2025-08-22", "close": 45.0, "volume": 4795.0}, {"date": "2025-08-25", "close": 45.6, "volume": 3475.0}, {"date": "2025-08-26", "close": 45.0, "volume": 2226.0}, {"date": "2025-08-27", "close": 45.6, "volume": 2454.0}, {"date": "2025-08-28", "close": 43.6, "volume": 4104.0}, {"date": "2025-08-29", "close": 44.4, "volume": 1378.0}, {"date": "2025-09-02", "close": 44.2, "volume": 2436.0}, {"date": "2025-09-03", "close": 46.2, "volume": 21675.0}, {"date": "2025-09-04", "close": 43.4, "volume": 6593.0}, {"date": "2025-09-05", "close": 44.2, "volume": 2256.0}, {"date": "2025-09-08", "close": 66.2, "volume": 8466950.0}, {"date": "2025-09-09", "close": 50.8, "volume": 163418.0}, {"date": "2025-09-10", "close": 45.2, "volume": 55147.0}, {"date": "2025-09-11", "close": 45.2, "volume": 33146.0}, {"date": "2025-09-12", "close": 48.6, "volume": 25768.0}, {"date": "2025-09-15", "close": 48.6, "volume": 19830.0}, {"date": "2025-09-16", "close": 48.4, "volume": 13955.0}, {"date": "2025-09-17", "close": 45.6, "volume": 16939.0}, {"date": "2025-09-18", "close": 45.8, "volume": 12128.0}, {"date": "2025-09-19", "close": 44.6, "volume": 15059.0}, {"date": "2025-09-22", "close": 47.0, "volume": 14697.0}, {"date": "2025-09-23", "close": 46.2, "volume": 8869.0}, {"date": "2025-09-24", "close": 49.2, "volume": 14955.0}, {"date": "2025-09-25", "close": 46.6, "volume": 12822.0}, {"date": "2025-09-26", "close": 49.2, "volume": 8310.0}, {"date": "2025-09-29", "close": 49.0, "volume": 11525.0}, {"date": "2025-09-30", "close": 46.2, "volume": 6206.0}, {"date": "2025-10-01", "close": 48.6, "volume": 9420.0}, {"date": "2025-10-02", "close": 50.0, "volume": 8225.0}, {"date": "2025-10-03", "close": 48.6, "volume": 7373.0}, {"date": "2025-10-06", "close": 50.0, "volume": 10041.0}, {"date": "2025-10-07", "close": 48.8, "volume": 5666.0}, {"date": "2025-10-08", "close": 53.0, "volume": 33777.0}, {"date": "2025-10-09", "close": 53.8, "volume": 17114.0}, {"date": "2025-10-10", "close": 50.8, "volume": 16894.0}, {"date": "2025-10-13", "close": 52.6, "volume": 14702.0}, {"date": "2025-10-14", "close": 54.0, "volume": 10760.0}, {"date": "2025-10-15", "close": 51.6, "volume": 9520.0}, {"date": "2025-10-16", "close": 49.4, "volume": 8748.0}, {"date": "2025-10-17", "close": 47.2, "volume": 11716.0}, {"date": "2025-10-20", "close": 48.8, "volume": 6293.0}, {"date": "2025-10-21", "close": 48.6, "volume": 4775.0}, {"date": "2025-10-22", "close": 40.0, "volume": 41793.0}, {"date": "2025-10-23", "close": 41.6, "volume": 11912.0}, {"date": "2025-10-24", "close": 42.8, "volume": 7428.0}, {"date": "2025-10-27", "close": 41.6, "volume": 6915.0}, {"date": "2025-10-28", "close": 42.0, "volume": 7991.0}, {"date": "2025-10-29", "close": 41.0, "volume": 4106.0}, {"date": "2025-10-30", "close": 40.0, "volume": 4520.0}, {"date": "2025-10-31", "close": 41.2, "volume": 3608.0}, {"date": "2025-11-03", "close": 39.0, "volume": 6135.0}, {"date": "2025-11-04", "close": 37.2, "volume": 8598.0}, {"date": "2025-11-05", "close": 37.6, "volume": 996998.0}, {"date": "2025-11-06", "close": 34.6, "volume": 18679.0}, {"date": "2025-11-07", "close": 35.2, "volume": 15612.0}, {"date": "2025-11-10", "close": 34.8, "volume": 23690.0}, {"date": "2025-11-11", "close": 29.2, "volume": 23457.0}, {"date": "2025-11-12", "close": 29.3, "volume": 7462.0}, {"date": "2025-11-13", "close": 28.6, "volume": 10670.0}, {"date": "2025-11-14", "close": 27.6, "volume": 10936.0}, {"date": "2025-11-17", "close": 26.8, "volume": 7366.0}, {"date": "2025-11-18", "close": 27.4, "volume": 7738.0}, {"date": "2025-11-19", "close": 27.0, "volume": 2010.0}, {"date": "2025-11-20", "close": 24.6, "volume": 9364.0}, {"date": "2025-11-21", "close": 26.2, "volume": 5182.0}, {"date": "2025-11-24", "close": 25.6, "volume": 3904.0}, {"date": "2025-11-25", "close": 26.8, "volume": 2630.0}, {"date": "2025-11-26", "close": 26.6, "volume": 2193.0}, {"date": "2025-11-28", "close": 27.0, "volume": 3733.0}, {"date": "2025-12-01", "close": 23.8, "volume": 5452.0}, {"date": "2025-12-02", "close": 22.8, "volume": 7201.0}, {"date": "2025-12-03", "close": 21.8, "volume": 11884.0}, {"date": "2025-12-04", "close": 25.6, "volume": 7254.0}, {"date": "2025-12-05", "close": 23.0, "volume": 7396.0}, {"date": "2025-12-08", "close": 22.8, "volume": 5878.0}, {"date": "2025-12-09", "close": 23.0, "volume": 4587.0}, {"date": "2025-12-10", "close": 22.2, "volume": 3123.0}, {"date": "2025-12-11", "close": 22.0, "volume": 4227.0}, {"date": "2025-12-12", "close": 21.2, "volume": 4630.0}, {"date": "2025-12-15", "close": 20.1, "volume": 4721.0}, {"date": "2025-12-16", "close": 18.32, "volume": 13129.0}, {"date": "2025-12-17", "close": 18.816, "volume": 4636.0}, {"date": "2025-12-18", "close": 18.546, "volume": 7181.0}, {"date": "2025-12-19", "close": 18.236, "volume": 9799.0}, {"date": "2025-12-22", "close": 18.416, "volume": 3495.0}, {"date": "2025-12-23", "close": 17.148, "volume": 9420.0}, {"date": "2025-12-24", "close": 16.33, "volume": 5264.0}, {"date": "2025-12-26", "close": 15.044, "volume": 8509.0}, {"date": "2025-12-29", "close": 14.092, "volume": 9143.0}, {"date": "2025-12-30", "close": 13.982, "volume": 7651.0}, {"date": "2025-12-31", "close": 14.52, "volume": 7727.0}, {"date": "2026-01-02", "close": 15.778, "volume": 4086.0}, {"date": "2026-01-05", "close": 16.466, "volume": 10788.0}, {"date": "2026-01-06", "close": 15.8, "volume": 3931.0}, {"date": "2026-01-07", "close": 16.58, "volume": 5706.0}, {"date": "2026-01-08", "close": 19.088, "volume": 17893.0}, {"date": "2026-01-09", "close": 17.678, "volume": 8595.0}, {"date": "2026-01-12", "close": 17.52, "volume": 5113.0}, {"date": "2026-01-13", "close": 43.8, "volume": 20430275.0}, {"date": "2026-01-14", "close": 37.6, "volume": 1011446.0}, {"date": "2026-01-15", "close": 34.4, "volume": 223410.0}, {"date": "2026-01-16", "close": 34.0, "volume": 322264.0}, {"date": "2026-01-20", "close": 39.0, "volume": 217286.0}, {"date": "2026-01-21", "close": 36.4, "volume": 67484.0}, {"date": "2026-01-22", "close": 35.4, "volume": 37595.0}, {"date": "2026-01-23", "close": 32.4, "volume": 35181.0}, {"date": "2026-01-26", "close": 29.2, "volume": 20037.0}, {"date": "2026-01-27", "close": 27.0, "volume": 33294.0}, {"date": "2026-01-28", "close": 25.4, "volume": 18497.0}, {"date": "2026-01-29", "close": 24.6, "volume": 17908.0}, {"date": "2026-01-30", "close": 23.8, "volume": 16152.0}, {"date": "2026-02-02", "close": 23.0, "volume": 11428.0}, {"date": "2026-02-03", "close": 23.0, "volume": 28269.0}, {"date": "2026-02-04", "close": 21.8, "volume": 8479.0}, {"date": "2026-02-05", "close": 20.9, "volume": 9558.0}, {"date": "2026-02-06", "close": 23.0, "volume": 16676.0}, {"date": "2026-02-09", "close": 23.2, "volume": 16872.0}, {"date": "2026-02-10", "close": 21.6, "volume": 11218.0}, {"date": "2026-02-11", "close": 20.8, "volume": 13777.0}, {"date": "2026-02-12", "close": 20.4, "volume": 17268.0}, {"date": "2026-02-13", "close": 21.0, "volume": 29025.0}, {"date": "2026-02-17", "close": 21.6, "volume": 30309.0}, {"date": "2026-02-18", "close": 21.6, "volume": 11672.0}, {"date": "2026-02-19", "close": 21.8, "volume": 6340.0}, {"date": "2026-02-20", "close": 20.2, "volume": 12447.0}, {"date": "2026-02-23", "close": 20.2, "volume": 7118.0}, {"date": "2026-02-24", "close": 19.5, "volume": 10594.0}, {"date": "2026-02-25", "close": 18.532, "volume": 16745.0}, {"date": "2026-02-26", "close": 19.472, "volume": 8281.0}, {"date": "2026-02-27", "close": 19.222, "volume": 3887.0}, {"date": "2026-03-02", "close": 17.814, "volume": 15541.0}, {"date": "2026-03-03", "close": 17.0, "volume": 18840.0}, {"date": "2026-03-04", "close": 17.338, "volume": 6320.0}, {"date": "2026-03-05", "close": 16.572, "volume": 6434.0}, {"date": "2026-03-06", "close": 16.178, "volume": 6212.0}, {"date": "2026-03-09", "close": 17.18, "volume": 9389.0}, {"date": "2026-03-10", "close": 16.49, "volume": 4426.0}, {"date": "2026-03-11", "close": 16.066, "volume": 4322.0}, {"date": "2026-03-12", "close": 16.204, "volume": 4581.0}, {"date": "2026-03-13", "close": 16.4, "volume": 3358.0}, {"date": "2026-03-16", "close": 16.6, "volume": 10618.0}, {"date": "2026-03-17", "close": 16.1, "volume": 56362.0}, {"date": "2026-03-18", "close": 16.14, "volume": 10726.0}, {"date": "2026-03-19", "close": 15.6, "volume": 7188.0}, {"date": "2026-03-20", "close": 15.778, "volume": 8702.0}, {"date": "2026-03-23", "close": 16.156, "volume": 3694.0}, {"date": "2026-03-24", "close": 14.96, "volume": 5586.0}, {"date": "2026-03-25", "close": 14.798, "volume": 4904.0}, {"date": "2026-03-26", "close": 13.8, "volume": 10686.0}, {"date": "2026-03-27", "close": 14.446, "volume": 4852.0}, {"date": "2026-03-30", "close": 13.446, "volume": 7024.0}, {"date": "2026-03-31", "close": 13.804, "volume": 3557.0}, {"date": "2026-04-01", "close": 14.284, "volume": 34352.0}, {"date": "2026-04-02", "close": 14.192, "volume": 9237.0}, {"date": "2026-04-06", "close": 14.18, "volume": 9998.0}, {"date": "2026-04-07", "close": 14.2, "volume": 4312.0}, {"date": "2026-04-08", "close": 15.018, "volume": 10020.0}, {"date": "2026-04-09", "close": 16.15, "volume": 7873.0}, {"date": "2026-04-10", "close": 15.76, "volume": 15485.0}, {"date": "2026-04-13", "close": 12.602, "volume": 35584.0}, {"date": "2026-04-14", "close": 11.4, "volume": 24897.0}, {"date": "2026-04-15", "close": 10.08, "volume": 89425.0}, {"date": "2026-04-16", "close": 8.904, "volume": 28823.0}, {"date": "2026-04-17", "close": 10.88, "volume": 87288.0}, {"date": "2026-04-20", "close": 10.9, "volume": 35608.0}, {"date": "2026-04-21", "close": 10.306, "volume": 25845.0}, {"date": "2026-04-22", "close": 10.788, "volume": 7452.0}, {"date": "2026-04-23", "close": 10.94, "volume": 6019.0}, {"date": "2026-04-24", "close": 10.2, "volume": 9548.0}, {"date": "2026-04-27", "close": 9.742, "volume": 9549.0}, {"date": "2026-04-28", "close": 10.182, "volume": 11892.0}, {"date": "2026-04-29", "close": 10.0, "volume": 5458.0}, {"date": "2026-04-30", "close": 10.504, "volume": 5001.0}, {"date": "2026-05-01", "close": 10.28, "volume": 6360.0}, {"date": "2026-05-04", "close": 11.54, "volume": 27169.0}, {"date": "2026-05-05", "close": 11.6, "volume": 9688.0}, {"date": "2026-05-06", "close": 11.3, "volume": 10344.0}, {"date": "2026-05-07", "close": 9.944, "volume": 17936.0}, {"date": "2026-05-08", "close": 10.26, "volume": 12595.0}, {"date": "2026-05-11", "close": 10.392, "volume": 19055.0}, {"date": "2026-05-12", "close": 10.74, "volume": 15184.0}, {"date": "2026-05-13", "close": 10.756, "volume": 24646.0}, {"date": "2026-05-14", "close": 9.4, "volume": 14682.0}, {"date": "2026-05-15", "close": 9.958, "volume": 8493.0}, {"date": "2026-05-18", "close": 9.62, "volume": 14799.0}, {"date": "2026-05-19", "close": 8.624, "volume": 9506.0}, {"date": "2026-05-20", "close": 8.044, "volume": 19264.0}, {"date": "2026-05-21", "close": 8.04, "volume": 5327.0}, {"date": "2026-05-22", "close": 8.02, "volume": 13025.0}, {"date": "2026-05-26", "close": 8.75, "volume": 18778.0}, {"date": "2026-05-27", "close": 8.6, "volume": 7928.0}, {"date": "2026-05-28", "close": 8.9, "volume": 21513.0}, {"date": "2026-05-29", "close": 9.2, "volume": 8270.0}, {"date": "2026-06-01", "close": 9.724, "volume": 11648.0}, {"date": "2026-06-02", "close": 9.4, "volume": 7689.0}, {"date": "2026-06-03", "close": 8.836, "volume": 4071.0}, {"date": "2026-06-04", "close": 9.002, "volume": 11307.0}, {"date": "2026-06-05", "close": 8.256, "volume": 7460.0}, {"date": "2026-06-08", "close": 8.202, "volume": 10652.0}, {"date": "2026-06-09", "close": 7.72, "volume": 12794.0}, {"date": "2026-06-10", "close": 7.596, "volume": 14261.0}, {"date": "2026-06-11", "close": 7.52, "volume": 12077.0}, {"date": "2026-06-12", "close": 7.42, "volume": 6465.0}, {"date": "2026-06-15", "close": 7.42, "volume": 8176.0}, {"date": "2026-06-16", "close": 6.91, "volume": 14409.0}, {"date": "2026-06-17", "close": 7.34, "volume": 12276.0}, {"date": "2026-06-18", "close": 7.2, "volume": 11994.0}, {"date": "2026-06-22", "close": 8.18, "volume": 15650.0}, {"date": "2026-06-23", "close": 9.36, "volume": 23630.0}, {"date": "2026-06-24", "close": 9.58, "volume": 28335.0}, {"date": "2026-06-25", "close": 9.546, "volume": 15822.0}, {"date": "2026-06-26", "close": 9.9, "volume": 60494.0}, {"date": "2026-06-29", "close": 9.292, "volume": 17366.0}, {"date": "2026-06-30", "close": 8.918, "volume": 9801.0}, {"date": "2026-07-01", "close": 9.332, "volume": 8156.0}, {"date": "2026-07-02", "close": 9.36, "volume": 9281.0}, {"date": "2026-07-06", "close": 8.78, "volume": 7184.0}, {"date": "2026-07-07", "close": 8.78, "volume": 5793.0}, {"date": "2026-07-08", "close": 8.82, "volume": 4268.0}, {"date": "2026-07-09", "close": 8.55, "volume": 3858.0}, {"date": "2026-07-10", "close": 8.34, "volume": 11949.0}, {"date": "2026-07-13", "close": 7.49, "volume": 50482.0}, {"date": "2026-07-14", "close": 5.77, "volume": 104204.0}, {"date": "2026-07-15", "close": 5.61, "volume": 35140.0}, {"date": "2026-07-16", "close": 5.55, "volume": 11966.0}, {"date": "2026-07-17", "close": 5.58, "volume": 15533.0}, {"date": "2026-07-20", "close": 5.98, "volume": 9543.0}, {"date": "2026-07-21", "close": 5.9, "volume": 21358.0}, {"date": "2026-07-22", "close": 5.72, "volume": 17075.0}, {"date": "2026-07-23", "close": 5.47, "volume": 7070.0}, {"date": "2026-07-24", "close": 5.16, "volume": 8754.0}, {"date": "2026-07-27", "close": 5.365, "volume": 15949.0}, {"date": "2026-07-28", "close": 5.46, "volume": 7608.0}, {"date": "2026-07-29", "close": 5.51, "volume": 7337.0}, {"date": "2026-07-30", "close": 5.42, "volume": 14358.0}, {"date": "2026-07-31", "close": 5.275, "volume": 30477.0}, {"date": "2026-08-03", "close": 6.33, "volume": 433931.0}, {"date": "2026-08-04", "close": 6.18, "volume": 62204.0}, {"date": "2026-08-05", "close": 5.69, "volume": 38661.0}, {"date": "2026-08-06", "close": 5.56, "volume": 21598.0}, {"date": "2026-08-07", "close": 5.36, "volume": 12767.0}, {"date": "2026-08-10", "close": 5.2, "volume": 24706.0}, {"date": "2026-08-11", "close": 5.84, "volume": 45269.0}, {"date": "2026-08-12", "close": 6.05, "volume": 43050.0}, {"date": "2026-08-13", "close": 6.92, "volume": 58724.0}, {"date": "2026-08-14", "close": 6.315, "volume": 15347.0}, {"date": "2026-08-17", "close": 5.71, "volume": 22181.0}, {"date": "2026-08-18", "close": 5.73, "volume": 17938.0}, {"date": "2026-08-19", "close": 5.21, "volume": 72756.0}, {"date": "2026-08-20", "close": 5.16, "volume": 30854.0}, {"date": "2026-08-21", "close": 5.04, "volume": 23907.0}, {"date": "2026-08-24", "close": 4.91, "volume": 22005.0}, {"date": "2026-08-25", "close": 4.98, "volume": 289656.0}, {"date": "2026-08-26", "close": 4.97, "volume": 14636.0}, {"date": "2026-08-27", "close": 5.7, "volume": 1122979.0}, {"date": "2026-08-28", "close": 4.48, "volume": 313824.0}, {"date": "2026-08-31", "close": 3.97, "volume": 8745283.0}, {"date": "2026-09-01", "close": 3.66, "volume": 265987.0}, {"date": "2026-09-02", "close": 3.62, "volume": 142751.0}, {"date": "2026-09-03", "close": 3.59, "volume": 74775.0}, {"date": "2026-09-04", "close": 3.53, "volume": 48543.0}, {"date": "2026-09-08", "close": 3.38, "volume": 83957.0}, {"date": "2026-09-09", "close": 3.18, "volume": 54978.0}, {"date": "2026-09-10", "close": 3.07, "volume": 44446.0}, {"date": "2026-09-11", "close": 3.2, "volume": 64462.0}, {"date": "2026-09-14", "close": 3.14, "volume": 35303.0}, {"date": "2026-09-15", "close": 3.13, "volume": 20485.0}, {"date": "2026-09-16", "close": 3.08, "volume": 20118.0}, {"date": "2026-09-17", "close": 3.08, "volume": 16613.0}, {"date": "2026-09-18", "close": 3.09, "volume": 38842.0}, {"date": "2026-09-21", "close": 3.13, "volume": 22950.0}, {"date": "2026-09-22", "close": 3.2, "volume": 15747.0}, {"date": "2026-09-23", "close": 3.01, "volume": 36656.0}, {"date": "2026-09-24", "close": 3.17, "volume": 702649.0}, {"date": "2026-09-25", "close": 2.85, "volume": 203225.0}, {"date": "2026-09-28", "close": 2.59, "volume": 156924.0}, {"date": "2026-09-29", "close": 2.83, "volume": 77187.0}, {"date": "2026-09-30", "close": 2.76, "volume": 38878.0}, {"date": "2026-10-01", "close": 2.93, "volume": 50784.0}, {"date": "2026-10-02", "close": 2.82, "volume": 18174.0}, {"date": "2026-10-05", "close": 2.84, "volume": 43086.0}, {"date": "2026-10-06", "close": 2.55, "volume": 36475.0}, {"date": "2026-10-07", "close": 2.54, "volume": 36212.0}, {"date": "2026-10-08", "close": 2.31, "volume": 100044.0}, {"date": "2026-10-09", "close": 2.25, "volume": 65390.0}, {"date": "2026-10-12", "close": 2.31, "volume": 30211.0}, {"date": "2026-10-13", "close": 2.19, "volume": 36371.0}], "refreshing": true}