{"ticker": "ABTC", "overview": {"cik": "1755953", "ticker": "ABTC", "name": "American Bitcoin Corp.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001193125-26-340447", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340270", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329645", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329509", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-329472", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326457", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326455", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326454", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296396", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281334", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281333", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281239", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272628", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209008", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-178764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-178759", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-178754", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001193125-26-152947", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-127278", "price_sensitive": true}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001193125-26-097506", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092459", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092458", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-078300", "price_sensitive": false}]}, "description": "American Bitcoin Corp. trades as ABTC on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 22 insider filings for the company, from September 2025 to August 2026. Across those, 3 insiders disclosed 7 open-market purchases totalling $5.08M against 1 sale totalling $20.19M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 5077687.4826, "sell_n": 1, "sell_sum": 20189718.950000003, "net": -15112031.467400003, "insiders": 3, "first_date": "2025-09-03", "last_date": "2026-08-06"}, "metrics": {"ticker": "ABTC", "has_prices": true, "as_of": "2026-09-18", "last": 10.1, "prev_close": 8.83, "change": 1.2699999999999996, "change_pct": 0.14382785956964889, "session_volume": 4948163.0, "vwap_5": 9.199214942102985, "vwap_20": 8.550526646956667, "vwap_60": 7.459705012190439, "vwap_250": 17.618206652261296, "high_52w": 76.0462, "low_52w": 5.19, "avg_volume_20": 2059462.2, "sessions": 400, "market_cap": {"value": 836304300.6, "shares": 82802406.0, "as_of": "2025-08-14", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0002100119-26-001536", "src": "13DG", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "American Bitcoin Corp.", "who_key": "American Bitcoin Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "American Bitcoin Corp. takes a 5.14% passive stake in ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/0002100119-26-001536-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "0001193125-26-340270", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1929607.4825999998, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying ABTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526340270/0001193125-26-340270-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-326454", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526326454/0001193125-26-326454-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001193125-26-326455", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Michael Broukhim", "who_key": "Broukhim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526326455/0001193125-26-326455-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001193125-26-326457", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526326457/0001193125-26-326457-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001193125-26-281333", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526281333/0001193125-26-281333-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189523}, {"id": "0001193125-26-281332", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Michael Broukhim", "who_key": "Broukhim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526281332/0001193125-26-281332-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001193125-26-281334", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526281334/0001193125-26-281334-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001193125-26-272628", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 391500.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $392K of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526272628/0001193125-26-272628-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001193125-26-097506", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78200.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $78K of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526097506/0001193125-26-097506-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-092458", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 333900.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526092458/0001193125-26-092458-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001193125-26-092459", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1854000.0, "score": 69.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $1.9M of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526092459/0001193125-26-092459-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001193125-26-078291", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Michael Broukhim", "who_key": "Broukhim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526078291/0001193125-26-078291-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001193125-26-078293", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526078293/0001193125-26-078293-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001193125-26-078299", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Matthew Prusak", "who_key": "Prusak Matthew", "role": "PRESIDENT, INTERIM CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526078299/0001193125-26-078299-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001193125-26-078300", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526078300/0001193125-26-078300-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362323}, {"id": "0001193125-26-000917", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Michael Ho", "who_key": "Ho Michael", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526000917/0001193125-26-000917-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442963}, {"id": "0001193125-26-000918", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Asher Genoot", "who_key": "Genoot Asher", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526000918/0001193125-26-000918-index.htm", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 442963}, {"id": "0001193125-25-331019", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199980.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525331019/0001193125-25-331019-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "0001193125-25-323509", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290500.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525323509/0001193125-25-323509-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463123}, {"id": "0001193125-25-313185", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Michael Broukhim", "who_key": "Broukhim Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on ABTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525313185/0001193125-25-313185-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478963}, {"id": "0001104659-25-087793", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp. /DE/", "who": "Anchorage Lending CA, LLC", "who_key": "Anchorage Lending CA, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20189718.950000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director sells $20.2M of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000110465925087793/0001104659-25-087793-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612883}], "recent_buys": [{"id": "0001193125-26-340270", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1929607.4825999998, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying ABTC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526340270/0001193125-26-340270-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001193125-26-272628", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 391500.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Board member picks up $392K of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526272628/0001193125-26-272628-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}, {"id": "0001193125-26-097506", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78200.0, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $78K of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526097506/0001193125-26-097506-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001193125-26-092458", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 333900.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526092458/0001193125-26-092458-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350803}, {"id": "0001193125-26-092459", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1854000.0, "score": 69.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $1.9M of ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526092459/0001193125-26-092459-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352243}, {"id": "0001193125-25-331019", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199980.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525331019/0001193125-25-331019-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "0001193125-25-323509", "src": "INSIDERS", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 290500.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "3 insiders now buying ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525323509/0001193125-25-323509-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463123}], "institutional": [{"id": "13DG-0002100119-26-001536", "src": "13DG", "ticker": "ABTC", "cik": "1755953", "company": "American Bitcoin Corp.", "company_raw": "American Bitcoin Corp.", "who": "American Bitcoin Corp.", "who_key": "American Bitcoin Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "American Bitcoin Corp. takes a 5.14% passive stake in ABTC", "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/0002100119-26-001536-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}], "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": "American Bitcoin Corp. - Class A Common Stock", "new_value": "American Bitcoin Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001755953", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001755953", "applied": 1, "detected_at": "2026-09-10T03:13:07.220834"}]}, "key_people": [{"who": "Anchorage Lending CA, LLC", "who_key": "Anchorage Lending CA, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20189718.950000003, "net": -20189718.950000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20189718.950000003, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000110465925087793/0001104659-25-087793-index.htm"}], "latest": {"action": "SELL", "amount": 20189718.950000003, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000110465925087793/0001104659-25-087793-index.htm"}}, {"who": "Justin Mateen", "who_key": "Mateen Justin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3783607.4825999998, "sold": 0, "net": 3783607.4825999998, "trades": 2, "top_score": 69.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1929607.4825999998, "date": "2026-08-06", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526340270/0001193125-26-340270-index.htm"}, {"action": "BUY", "amount": 1854000.0, "date": "2026-03-03", "score": 69.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526092459/0001193125-26-092459-index.htm"}], "latest": {"action": "BUY", "amount": 1929607.4825999998, "date": "2026-08-06", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526340270/0001193125-26-340270-index.htm"}}, {"who": "Richard Busch", "who_key": "Busch Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1294080.0, "sold": 0, "net": 1294080.0, "trades": 5, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 391500.0, "date": "2026-06-15", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526272628/0001193125-26-272628-index.htm"}, {"action": "BUY", "amount": 78200.0, "date": "2026-03-05", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526097506/0001193125-26-097506-index.htm"}, {"action": "BUY", "amount": 333900.0, "date": "2026-03-04", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526092458/0001193125-26-092458-index.htm"}, {"action": "BUY", "amount": 199980.0, "date": "2025-12-22", "score": 44.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525331019/0001193125-25-331019-index.htm"}, {"action": "BUY", "amount": 290500.0, "date": "2025-12-16", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312525323509/0001193125-25-323509-index.htm"}], "latest": {"action": "BUY", "amount": 391500.0, "date": "2026-06-15", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755953/000119312526272628/0001193125-26-272628-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 1929607.4825999998}], "announcements": [{"form": "3", "date": "2026-08-07", "title": "Initial insider holdings", "accession": "0001193125-26-340447", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340270", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329645", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-329509", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001193125-26-329472", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326457", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326455", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326454", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296396", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281334", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281333", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281332", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281239", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272628", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209008", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-27", "title": "Form ARS", "accession": "0001193125-26-178764", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001193125-26-178759", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-27", "title": "Proxy statement", "accession": "0001193125-26-178754", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-13", "title": "Form PRE 14A", "accession": "0001193125-26-152947", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001193125-26-127278", "price_sensitive": true}, {"form": "4", "date": "2026-03-09", "title": "Insider transaction", "accession": "0001193125-26-097506", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092459", "price_sensitive": false}, {"form": "4", "date": "2026-03-05", "title": "Insider transaction", "accession": "0001193125-26-092458", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-078300", "price_sensitive": false}], "performance": {"ticker": "ABTC", "has_prices": true, "summary": {"n": 7, "avg": -0.2873205994403166, "win_rate": 0.14285714285714285, "best": 0.6316639741518577, "worst": -0.6546831461442467, "as_of": "2026-09-18"}, "buys": [{"who": "Mateen Justin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1929607.4825999998, "date": "2026-08-06", "score": 66.1, "ref_price": 6.19, "return": 0.6316639741518577}, {"who": "Busch Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 391500.0, "date": "2026-06-15", "score": 51.0, "ref_price": 12.8034, "return": -0.21114703906774765}, {"who": "Busch Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78200.0, "date": "2026-03-05", "score": 38.6, "ref_price": 17.5491, "return": -0.4244719102404112}, {"who": "Busch Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 333900.0, "date": "2026-03-04", "score": 48.9, "ref_price": 17.2491, "return": -0.4144622038251271}, {"who": "Mateen Justin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1854000.0, "date": "2026-03-03", "score": 69.2, "ref_price": 15.4492, "return": -0.3462444657328535}, {"who": "Busch Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199980.0, "date": "2025-12-22", "score": 44.3, "ref_price": 29.2485, "return": -0.6546831461442467}, {"who": "Busch Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290500.0, "date": "2025-12-16", "score": 48.2, "ref_price": 24.7488, "return": -0.5918994052236877}]}, "price_series": [{"date": "2018-02-21", "close": 294435.2775, "volume": null}, {"date": "2018-02-22", "close": 294435.2775, "volume": null}, {"date": "2018-02-23", "close": 294435.2775, "volume": null}, {"date": "2018-02-26", "close": 288585.57, "volume": 1.0}, {"date": "2018-02-27", "close": 288585.57, "volume": 1.0}, {"date": "2018-02-28", "close": 287385.63, "volume": null}, {"date": "2018-03-01", "close": 287385.63, "volume": null}, {"date": "2018-03-02", "close": 287385.63, "volume": null}, {"date": "2018-03-05", "close": 287385.63, "volume": null}, {"date": "2018-03-06", "close": 287385.63, "volume": null}, {"date": "2018-03-07", "close": 287385.63, "volume": null}, {"date": "2018-03-08", "close": 287385.63, "volume": null}, {"date": "2018-03-09", "close": 287385.63, "volume": null}, {"date": "2018-03-12", "close": 287385.63, "volume": null}, {"date": "2018-03-13", "close": 287385.63, "volume": null}, {"date": "2018-03-14", "close": 287385.63, "volume": null}, {"date": "2018-03-15", "close": 287385.63, "volume": null}, {"date": "2018-03-16", "close": 287385.63, "volume": null}, {"date": "2018-03-19", "close": 287385.63, "volume": null}, {"date": "2018-03-20", "close": 287385.63, "volume": null}, {"date": "2018-03-21", "close": 288585.57, "volume": 1.0}, {"date": "2018-03-22", "close": 287985.6, "volume": 7.0}, {"date": "2018-03-23", "close": 287985.6, "volume": null}, {"date": "2018-03-26", "close": 287985.6, "volume": 2.0}, {"date": "2018-03-27", "close": 287985.6, "volume": 2.0}, {"date": "2018-03-28", "close": 287385.63, "volume": null}, {"date": "2018-03-29", "close": 287385.63, "volume": null}, {"date": "2018-04-02", "close": 287985.6, "volume": 2.0}, {"date": "2018-04-03", "close": 287985.6, "volume": null}, {"date": "2018-04-04", "close": 287985.6, "volume": null}, {"date": "2018-04-05", "close": 287385.63, "volume": 1.0}, {"date": "2018-04-06", "close": 287385.63, "volume": null}, {"date": "2018-04-09", "close": 287385.63, "volume": null}, {"date": "2018-04-10", "close": 287385.63, "volume": 1.0}, {"date": "2018-04-11", "close": 287385.63, "volume": null}, {"date": "2018-04-12", "close": 287385.63, "volume": null}, {"date": "2018-04-13", "close": 284985.75, "volume": null}, {"date": "2018-04-16", "close": 292485.375, "volume": null}, {"date": "2018-04-17", "close": 290985.45, "volume": null}, {"date": "2018-04-18", "close": 290985.45, "volume": null}, {"date": "2018-04-19", "close": 290985.45, "volume": null}, {"date": "2018-04-20", "close": 290985.45, "volume": null}, {"date": "2018-04-23", "close": 290985.45, "volume": null}, {"date": "2018-04-24", "close": 298485.075, "volume": null}, {"date": "2018-04-25", "close": 298485.075, "volume": null}, {"date": "2018-04-26", "close": 290985.45, "volume": null}, {"date": "2018-04-27", "close": 290985.45, "volume": null}, {"date": "2018-04-30", "close": 290985.45, "volume": null}, {"date": "2018-05-01", "close": 290985.45, "volume": null}, {"date": "2018-05-02", "close": 290985.45, "volume": null}, {"date": "2018-05-03", "close": 290985.45, "volume": null}, {"date": "2018-05-04", "close": 290985.45, "volume": null}, {"date": "2018-05-07", "close": 290985.45, "volume": null}, {"date": "2018-05-08", "close": 290985.45, "volume": null}, {"date": "2018-05-09", "close": 290985.45, "volume": 2.0}, {"date": "2018-05-10", "close": 290985.45, "volume": null}, {"date": "2018-05-11", "close": 288285.585, "volume": 4.0}, {"date": "2018-05-14", "close": 288285.585, "volume": null}, {"date": "2018-05-15", "close": 290985.45, "volume": 12.0}, {"date": "2018-05-16", "close": 289785.51, "volume": 3.0}, {"date": "2018-05-17", "close": 289785.51, "volume": null}, {"date": "2018-05-18", "close": 290985.45, "volume": 1.0}, {"date": "2018-05-21", "close": 290985.45, "volume": null}, {"date": "2018-05-22", "close": 290985.45, "volume": null}, {"date": "2018-05-23", "close": 290985.45, "volume": null}, {"date": "2018-05-24", "close": 290985.45, "volume": null}, {"date": "2018-05-25", "close": 290985.45, "volume": null}, {"date": "2018-05-29", "close": 298485.075, "volume": null}, {"date": "2018-05-30", "close": 292485.375, "volume": 1.0}, {"date": "2018-05-31", "close": 292185.39, "volume": null}, {"date": "2018-06-01", "close": 292185.39, "volume": null}, {"date": "2018-06-04", "close": 292185.39, "volume": null}, {"date": "2018-06-05", "close": 293385.33, "volume": null}, {"date": "2018-06-06", "close": 292485.375, "volume": 2.0}, {"date": "2018-06-07", "close": 292485.375, "volume": null}, {"date": "2018-06-08", "close": 292485.375, "volume": null}, {"date": "2018-06-11", "close": 292485.375, "volume": null}, {"date": "2018-06-12", "close": 292485.375, "volume": null}, {"date": "2018-06-13", "close": 291285.435, "volume": null}, {"date": "2018-06-14", "close": 291285.435, "volume": null}, {"date": "2018-06-15", "close": 291285.435, "volume": null}, {"date": "2018-06-18", "close": 291285.435, "volume": null}, {"date": "2018-06-19", "close": 292185.39, "volume": null}, {"date": "2018-06-20", "close": 292785.36, "volume": null}, {"date": "2018-06-21", "close": 292785.36, "volume": null}, {"date": "2018-06-22", "close": 292785.36, "volume": null}, {"date": "2018-06-25", "close": 292485.375, "volume": null}, {"date": "2018-06-26", "close": 292485.375, "volume": null}, {"date": "2018-06-27", "close": 291885.405, "volume": null}, {"date": "2018-06-28", "close": 291885.405, "volume": null}, {"date": "2018-06-29", "close": 292785.36, "volume": null}, {"date": "2018-07-02", "close": 292785.36, "volume": null}, {"date": "2018-07-03", "close": 292488.3749, "volume": null}, {"date": "2018-07-05", "close": 292485.375, "volume": null}, {"date": "2018-07-06", "close": 292485.375, "volume": null}, {"date": "2018-07-09", "close": 292485.375, "volume": null}, {"date": "2018-07-10", "close": 292485.375, "volume": null}, {"date": "2018-07-11", "close": 292485.375, "volume": null}, {"date": "2018-07-12", "close": 292485.375, "volume": null}, {"date": "2018-07-13", "close": 296985.15, "volume": null}, {"date": "2018-07-16", "close": 296985.15, "volume": null}, {"date": "2018-07-17", "close": 296985.15, "volume": null}, {"date": "2018-07-18", "close": 296985.15, "volume": null}, {"date": "2018-07-19", "close": 296985.15, "volume": null}, {"date": "2018-07-20", "close": 296985.15, "volume": null}, {"date": "2018-07-23", "close": 296985.15, "volume": null}, {"date": "2018-07-24", "close": 296238.1874, "volume": null}, {"date": "2018-07-25", "close": 299985.0, "volume": null}, {"date": "2018-07-26", "close": 299985.0, "volume": null}, {"date": "2018-07-27", "close": 293985.3, "volume": null}, {"date": "2018-07-30", "close": 305984.7, "volume": null}, {"date": "2018-07-31", "close": 305984.7, "volume": null}, {"date": "2018-08-01", "close": 305984.7, "volume": null}, {"date": "2018-08-02", "close": 305984.7, "volume": null}, {"date": "2018-08-03", "close": 305984.7, "volume": null}, {"date": "2018-08-06", "close": 305984.7, "volume": null}, {"date": "2018-08-07", "close": 305984.7, "volume": null}, {"date": "2018-08-08", "close": 305984.7, "volume": null}, {"date": "2018-08-09", "close": 305984.7, "volume": null}, {"date": "2018-08-10", "close": 295485.225, "volume": null}, {"date": "2018-08-13", "close": 295485.225, "volume": 1.0}, {"date": "2018-08-14", "close": 300875.9555, "volume": null}, {"date": "2018-08-15", "close": 297864.1061, "volume": null}, {"date": "2018-08-16", "close": 297864.1061, "volume": null}, {"date": "2018-08-17", "close": 305981.7001, "volume": null}, {"date": "2018-08-20", "close": 305981.7001, "volume": null}, {"date": "2018-08-21", "close": 305984.7, "volume": null}, {"date": "2018-08-22", "close": 305984.7, "volume": null}, {"date": "2018-08-23", "close": 302984.85, "volume": null}, {"date": "2018-08-24", "close": 302684.865, "volume": null}, {"date": "2018-08-27", "close": 302684.865, "volume": null}, {"date": "2018-08-28", "close": 302684.865, "volume": null}, {"date": "2018-08-29", "close": 302684.865, "volume": null}, {"date": "2018-08-30", "close": 298959.0513, "volume": null}, {"date": "2018-08-31", "close": 298959.0513, "volume": null}, {"date": "2018-09-04", "close": 298959.0513, "volume": null}, {"date": "2018-09-05", "close": 301184.94, "volume": 1.0}, {"date": "2018-09-06", "close": 302984.85, "volume": 2.0}, {"date": "2018-09-07", "close": 302984.85, "volume": null}, {"date": "2018-09-10", "close": 303893.8046, "volume": null}, {"date": "2018-09-11", "close": 302984.85, "volume": 7.0}, {"date": "2018-09-12", "close": 302984.85, "volume": 15.0}, {"date": "2018-09-13", "close": 302984.85, "volume": null}, {"date": "2018-09-14", "close": 302984.85, "volume": null}, {"date": "2018-09-17", "close": 302984.85, "volume": 2.0}, {"date": "2018-09-18", "close": 304484.775, "volume": null}, {"date": "2018-09-19", "close": 304484.775, "volume": 1.0}, {"date": "2018-09-20", "close": 305984.7, "volume": 4.0}, {"date": "2018-09-21", "close": 305984.7, "volume": null}, {"date": "2018-09-24", "close": 307481.6251, "volume": 5.0}, {"date": "2018-09-25", "close": 307481.6251, "volume": null}, {"date": "2018-09-26", "close": 305984.7, "volume": null}, {"date": "2018-09-27", "close": 305984.7, "volume": 3.0}, {"date": "2018-09-28", "close": 305984.7, "volume": 8.0}, {"date": "2018-10-01", "close": 305984.7, "volume": 4.0}, {"date": "2018-10-02", "close": 307784.61, "volume": null}, {"date": "2018-10-03", "close": 307484.625, "volume": null}, {"date": "2018-10-04", "close": 307784.61, "volume": null}, {"date": "2018-10-05", "close": 307646.6169, "volume": null}, {"date": "2018-10-08", "close": 310484.475, "volume": 2.0}, {"date": "2018-10-09", "close": 317084.145, "volume": 1.0}, {"date": "2018-10-10", "close": 314984.25, "volume": 1.0}, {"date": "2018-10-11", "close": 310184.49, "volume": 11.0}, {"date": "2018-10-12", "close": 310400.4792, "volume": 3.0}, {"date": "2018-10-15", "close": 309284.535, "volume": 8.0}, {"date": "2018-10-16", "close": 306884.655, "volume": 3.0}, {"date": "2018-10-17", "close": 307484.625, "volume": 24.0}, {"date": "2018-10-18", "close": 307484.625, "volume": 2.0}, {"date": "2018-10-19", "close": 304784.76, "volume": null}, {"date": "2018-10-22", "close": 305084.745, "volume": 1.0}, {"date": "2018-10-23", "close": 303884.805, "volume": 1.0}, {"date": "2018-10-24", "close": 304784.76, "volume": 2.0}, {"date": "2018-10-25", "close": 304784.76, "volume": 1.0}, {"date": "2018-10-26", "close": 305549.7217, "volume": 1.0}, {"date": "2018-10-29", "close": 303884.805, "volume": 1.0}, {"date": "2018-10-30", "close": 304481.7752, "volume": null}, {"date": "2018-10-31", "close": 303599.8193, "volume": 1.0}, {"date": "2018-11-01", "close": 303494.8245, "volume": null}, {"date": "2018-11-02", "close": 303287.8348, "volume": null}, {"date": "2018-11-05", "close": 303584.82, "volume": null}, {"date": "2018-11-06", "close": 302984.85, "volume": 9.0}, {"date": "2018-11-07", "close": 302984.85, "volume": 1.0}, {"date": "2018-11-08", "close": 301934.9025, "volume": null}, {"date": "2018-11-09", "close": 304181.7902, "volume": null}, {"date": "2018-11-12", "close": 302684.865, "volume": null}, {"date": "2018-11-13", "close": 298188.0898, "volume": null}, {"date": "2018-11-14", "close": 300584.97, "volume": 1.0}, {"date": "2018-11-15", "close": 300950.9517, "volume": 1.0}, {"date": "2018-11-16", "close": 301187.9399, "volume": null}, {"date": "2018-11-19", "close": 299187.0399, "volume": null}, {"date": "2018-11-20", "close": 298785.06, "volume": 1.0}, {"date": "2018-11-21", "close": 299987.9999, "volume": null}, {"date": "2018-11-23", "close": 299987.9999, "volume": null}, {"date": "2018-11-26", "close": 299871.0057, "volume": null}, {"date": "2018-11-27", "close": 299985.0, "volume": null}, {"date": "2018-11-28", "close": 301184.94, "volume": null}, {"date": "2018-11-29", "close": 303284.835, "volume": null}, {"date": "2018-11-30", "close": 302984.85, "volume": 2.0}, {"date": "2018-12-03", "close": 302984.85, "volume": 1.0}, {"date": "2018-12-04", "close": 301484.925, "volume": null}, {"date": "2018-12-06", "close": 302384.88, "volume": null}, {"date": "2018-12-07", "close": 301184.94, "volume": null}, {"date": "2018-12-10", "close": 301784.91, "volume": null}, {"date": "2018-12-11", "close": 300584.97, "volume": 2.0}, {"date": "2018-12-12", "close": 302984.85, "volume": null}, {"date": "2018-12-13", "close": 302981.8502, "volume": 2.0}, {"date": "2018-12-14", "close": 302159.8912, "volume": 1.0}, {"date": "2018-12-17", "close": 301484.925, "volume": 1.0}, {"date": "2018-12-18", "close": 301484.925, "volume": null}, {"date": "2018-12-19", "close": 302270.8857, "volume": 1.0}, {"date": "2018-12-20", "close": 302384.88, "volume": 2.0}, {"date": "2018-12-21", "close": 302384.88, "volume": 1.0}, {"date": "2018-12-24", "close": 303584.82, "volume": null}, {"date": "2018-12-26", "close": 303884.805, "volume": null}, {"date": "2018-12-27", "close": 303884.805, "volume": null}, {"date": "2018-12-28", "close": 302654.8665, "volume": null}, {"date": "2018-12-31", "close": 302684.865, "volume": null}, {"date": "2019-01-02", "close": 302984.85, "volume": null}, {"date": "2019-01-03", "close": 302984.85, "volume": null}, {"date": "2019-01-04", "close": 302984.85, "volume": 1.0}, {"date": "2019-01-07", "close": 302984.85, "volume": null}, {"date": "2019-01-08", "close": 303884.805, "volume": 16.0}, {"date": "2019-01-09", "close": 303884.805, "volume": null}, {"date": "2019-01-10", "close": 302684.865, "volume": null}, {"date": "2019-01-11", "close": 303302.8341, "volume": null}, {"date": "2019-01-14", "close": 302384.88, "volume": null}, {"date": "2019-01-15", "close": 302084.895, "volume": null}, {"date": "2019-01-16", "close": 301484.925, "volume": 1.0}, {"date": "2019-01-17", "close": 301193.9396, "volume": null}, {"date": "2019-01-18", "close": 301694.9145, "volume": null}, {"date": "2019-01-22", "close": 301784.91, "volume": 1.0}, {"date": "2019-01-23", "close": 304484.775, "volume": 13.0}, {"date": "2019-01-24", "close": 304484.775, "volume": 3.0}, {"date": "2019-01-25", "close": 304784.76, "volume": 3.0}, {"date": "2019-01-28", "close": 304175.7904, "volume": 2.0}, {"date": "2019-01-29", "close": 304181.7902, "volume": 1.0}, {"date": "2019-01-30", "close": 302819.8582, "volume": 1.0}, {"date": "2019-01-31", "close": 304184.79, "volume": 1.0}, {"date": "2019-02-01", "close": 304184.79, "volume": 1.0}, {"date": "2019-02-04", "close": 304184.79, "volume": 1.0}, {"date": "2019-02-05", "close": 304334.7825, "volume": null}, {"date": "2019-02-06", "close": 303734.8125, "volume": null}, {"date": "2019-02-07", "close": 303287.8348, "volume": null}, {"date": "2019-02-08", "close": 304184.79, "volume": 2.0}, {"date": "2019-02-11", "close": 304484.775, "volume": 1.0}, {"date": "2019-02-12", "close": 304184.79, "volume": 1.0}, {"date": "2019-02-13", "close": 302990.8497, "volume": 1.0}, {"date": "2019-02-14", "close": 303314.8335, "volume": 1.0}, {"date": "2019-02-15", "close": 304484.775, "volume": 1.0}, {"date": "2019-02-19", "close": 304157.7913, "volume": 1.0}, {"date": "2019-02-20", "close": 303974.8005, "volume": 2.0}, {"date": "2019-02-21", "close": 304151.7916, "volume": 1.0}, {"date": "2019-02-22", "close": 304184.79, "volume": null}, {"date": "2019-02-25", "close": 304337.7823, "volume": null}, {"date": "2019-02-26", "close": 303725.8129, "volume": null}, {"date": "2019-02-27", "close": 302756.8614, "volume": null}, {"date": "2019-02-28", "close": 302984.85, "volume": null}, {"date": "2019-03-01", "close": 303056.8464, "volume": null}, {"date": "2019-03-04", "close": 302984.85, "volume": null}, {"date": "2019-03-05", "close": 303134.8425, "volume": null}, {"date": "2019-03-06", "close": 303284.835, "volume": null}, {"date": "2019-03-07", "close": 304184.79, "volume": 5.0}, {"date": "2019-03-08", "close": 304142.7921, "volume": 2.0}, {"date": "2019-03-11", "close": 303884.805, "volume": 1.0}, {"date": "2019-03-12", "close": 304484.775, "volume": null}, {"date": "2019-03-13", "close": 304184.79, "volume": null}, {"date": "2019-03-14", "close": 303884.805, "volume": null}, {"date": "2019-03-15", "close": 304484.775, "volume": null}, {"date": "2019-03-18", "close": 304484.775, "volume": 1.0}, {"date": "2019-03-19", "close": 304484.775, "volume": null}, {"date": "2019-03-20", "close": 302384.88, "volume": 1.0}, {"date": "2019-03-21", "close": 304484.775, "volume": 1.0}, {"date": "2019-03-22", "close": 304325.783, "volume": 4.0}, {"date": "2019-03-25", "close": 303284.835, "volume": null}, {"date": "2019-03-26", "close": 304484.775, "volume": 5.0}, {"date": "2019-03-27", "close": 304484.775, "volume": 6.0}, {"date": "2019-03-28", "close": 304484.775, "volume": 1.0}, {"date": "2019-03-29", "close": 302879.8553, "volume": 2.0}, {"date": "2019-04-01", "close": 302003.8991, "volume": 2.0}, {"date": "2019-04-02", "close": 302330.8827, "volume": 1.0}, {"date": "2019-04-03", "close": 302984.85, "volume": 1.0}, {"date": "2019-04-04", "close": 302984.85, "volume": 1.0}, {"date": "2019-04-05", "close": 304034.7975, "volume": null}, {"date": "2019-04-08", "close": 303902.8041, "volume": null}, {"date": "2019-04-09", "close": 302987.8499, "volume": null}, {"date": "2019-04-10", "close": 303284.835, "volume": 3.0}, {"date": "2019-04-11", "close": 303584.82, "volume": 1.0}, {"date": "2019-04-12", "close": 303314.8335, "volume": null}, {"date": "2019-04-15", "close": 303335.8325, "volume": 1.0}, {"date": "2019-04-16", "close": 303584.82, "volume": null}, {"date": "2019-04-17", "close": 303581.8201, "volume": 1.0}, {"date": "2019-04-18", "close": 303587.8199, "volume": 1.0}, {"date": "2019-04-22", "close": 304709.7638, "volume": 5.0}, {"date": "2019-04-23", "close": 305198.7393, "volume": 12.0}, {"date": "2019-04-24", "close": 305384.73, "volume": 1.0}, {"date": "2019-04-25", "close": 305384.73, "volume": null}, {"date": "2019-04-26", "close": 306284.685, "volume": null}, {"date": "2019-04-29", "close": 304784.76, "volume": 1.0}, {"date": "2019-04-30", "close": 304934.7525, "volume": 1.0}, {"date": "2019-05-01", "close": 304784.76, "volume": 1.0}, {"date": "2019-05-02", "close": 305351.7317, "volume": null}, {"date": "2019-05-03", "close": 305579.7203, "volume": 1.0}, {"date": "2019-05-06", "close": 305084.745, "volume": 1.0}, {"date": "2019-05-07", "close": 305684.715, "volume": 1.0}, {"date": "2019-05-08", "close": 305684.715, "volume": 1.0}, {"date": "2019-05-09", "close": 305084.745, "volume": 1.0}, {"date": "2019-05-10", "close": 305534.7225, "volume": null}, {"date": "2019-05-13", "close": 305573.7205, "volume": 1.0}, {"date": "2019-05-14", "close": 305882.7051, "volume": 1.0}, {"date": "2019-05-15", "close": 305684.715, "volume": 6.0}, {"date": "2019-05-16", "close": 306584.67, "volume": 1.0}, {"date": "2019-05-17", "close": 306584.67, "volume": null}, {"date": "2019-05-20", "close": 306884.655, "volume": null}, {"date": "2019-05-21", "close": 306350.6817, "volume": null}, {"date": "2019-05-22", "close": 305087.7449, "volume": 1.0}, {"date": "2019-05-23", "close": 305891.7046, "volume": null}, {"date": "2019-05-24", "close": 306284.685, "volume": null}, {"date": "2019-05-28", "close": 305384.73, "volume": 3.0}, {"date": "2019-05-29", "close": 306284.685, "volume": 1.0}, {"date": "2019-05-30", "close": 305684.715, "volume": null}, {"date": "2019-05-31", "close": 305984.7, "volume": 1.0}, {"date": "2019-06-03", "close": 305645.717, "volume": null}, {"date": "2019-06-04", "close": 306584.67, "volume": 1.0}, {"date": "2019-06-05", "close": 308984.55, "volume": 1.0}, {"date": "2019-06-06", "close": 306284.685, "volume": 1.0}, {"date": "2019-06-07", "close": 306581.6702, "volume": null}, {"date": "2019-06-10", "close": 305084.745, "volume": 1.0}, {"date": "2019-06-11", "close": 305234.7375, "volume": 2.0}, {"date": "2019-06-12", "close": 305684.715, "volume": null}, {"date": "2019-06-13", "close": 305564.721, "volume": null}, {"date": "2019-06-14", "close": 314984.25, "volume": null}, {"date": "2019-06-17", "close": 359682.015, "volume": 6.0}, {"date": "2019-06-18", "close": 460476.975, "volume": 5.0}, {"date": "2019-06-19", "close": 1493925.3, "volume": 112.0}, {"date": "2019-06-20", "close": 1096445.175, "volume": 127.0}, {"date": "2019-06-21", "close": 811459.425, "volume": 58.0}, {"date": "2019-06-24", "close": 697165.14, "volume": 28.0}, {"date": "2019-06-25", "close": 695965.2, "volume": 29.0}, {"date": "2019-06-26", "close": 616769.16, "volume": 18.0}, {"date": "2019-06-27", "close": 650967.45, "volume": 20.0}, {"date": "2019-06-28", "close": 647967.6, "volume": 12.0}, {"date": "2019-07-01", "close": 577471.125, "volume": 16.0}, {"date": "2019-07-02", "close": 548372.58, "volume": 11.0}, {"date": "2019-07-03", "close": 450277.485, "volume": 18.0}, {"date": "2019-07-05", "close": 429578.52, "volume": 13.0}, {"date": "2019-07-08", "close": 453127.3425, "volume": 24.0}, {"date": "2019-07-09", "close": 446377.68, "volume": 12.0}, {"date": "2019-07-10", "close": 434378.28, "volume": 10.0}, {"date": "2019-07-11", "close": 422978.85, "volume": 7.0}, {"date": "2019-07-12", "close": 413679.315, "volume": 18.0}, {"date": "2019-07-15", "close": 403779.81, "volume": 17.0}, {"date": "2019-07-16", "close": 386680.665, "volume": 9.0}, {"date": "2019-07-17", "close": 410979.45, "volume": 19.0}, {"date": "2019-07-18", "close": 388180.59, "volume": 37.0}, {"date": "2019-07-19", "close": 386380.68, "volume": 5.0}, {"date": "2019-07-22", "close": 376781.16, "volume": 3.0}, {"date": "2019-07-23", "close": 391480.425, "volume": 5.0}, {"date": "2019-07-24", "close": 410079.495, "volume": 8.0}, {"date": "2019-07-25", "close": 345282.735, "volume": 15.0}, {"date": "2019-07-26", "close": 341082.945, "volume": 4.0}, {"date": "2019-07-29", "close": 346482.675, "volume": 2.0}, {"date": "2019-07-30", "close": 349182.54, "volume": 1.0}, {"date": "2019-07-31", "close": 324283.785, "volume": 3.0}, {"date": "2019-08-01", "close": 275986.2, "volume": 10.0}, {"date": "2019-08-02", "close": 296985.15, "volume": 3.0}, {"date": "2019-08-05", "close": 297585.12, "volume": 2.0}, {"date": "2019-08-06", "close": 296385.18, "volume": 2.0}, {"date": "2019-08-07", "close": 293385.33, "volume": 2.0}, {"date": "2019-08-08", "close": 297285.135, "volume": 2.0}, {"date": "2019-08-09", "close": 300584.97, "volume": 2.0}, {"date": "2019-08-12", "close": 295485.225, "volume": 1.0}, {"date": "2019-08-13", "close": 296985.15, "volume": 1.0}, {"date": "2019-08-14", "close": 292485.375, "volume": 4.0}, {"date": "2019-08-15", "close": 273586.32, "volume": 3.0}, {"date": "2019-08-16", "close": 258287.085, "volume": 2.0}, {"date": "2019-08-19", "close": 258587.07, "volume": 3.0}, {"date": "2019-08-20", "close": 278386.08, "volume": 2.0}, {"date": "2019-08-21", "close": 284385.78, "volume": 1.0}, {"date": "2019-08-22", "close": 260686.965, "volume": 2.0}, {"date": "2019-08-23", "close": 260986.95, "volume": 1.0}, {"date": "2019-08-26", "close": 263986.8, "volume": 1.0}, {"date": "2019-08-27", "close": 277786.11, "volume": 7.0}, {"date": "2019-08-28", "close": 274186.29, "volume": 1.0}, {"date": "2019-08-29", "close": 267586.62, "volume": 1.0}, {"date": "2019-08-30", "close": 252887.355, "volume": 2.0}, {"date": "2019-09-03", "close": 249887.505, "volume": 2.0}, {"date": "2019-09-04", "close": 242987.85, "volume": 1.0}, {"date": "2019-09-05", "close": 220788.96, "volume": 3.0}, {"date": "2019-09-06", "close": 233988.3, "volume": 2.0}, {"date": "2019-09-09", "close": 247187.64, "volume": 1.0}, {"date": "2019-09-10", "close": 257087.145, "volume": 3.0}, {"date": "2019-09-11", "close": 259787.01, "volume": 1.0}, {"date": "2019-09-12", "close": 259787.01, "volume": 1.0}, {"date": "2019-09-13", "close": 255587.22, "volume": 1.0}, {"date": "2019-09-16", "close": 254987.25, "volume": 1.0}, {"date": "2019-09-17", "close": 263686.815, "volume": 2.0}, {"date": "2019-09-18", "close": 257987.1, "volume": 2.0}, {"date": "2019-09-19", "close": 256487.175, "volume": 3.0}, {"date": "2019-09-20", "close": 254987.25, "volume": 6.0}, {"date": "2019-09-23", "close": 239688.015, "volume": 8.0}, {"date": "2019-09-24", "close": 231288.435, "volume": 6.0}, {"date": "2019-09-25", "close": 212389.38, "volume": 2.0}, {"date": "2019-09-26", "close": 213889.305, "volume": 1.0}, {"date": "2019-09-27", "close": 194990.25, "volume": 3.0}, {"date": "2019-09-30", "close": 177891.105, "volume": 3.0}, {"date": "2019-10-01", "close": 172191.39, "volume": 2.0}, {"date": "2019-10-02", "close": 180590.97, "volume": 2.0}, {"date": "2019-10-03", "close": 191990.4, "volume": 2.0}, {"date": "2019-10-04", "close": 193790.31, "volume": 1.0}, {"date": "2019-10-07", "close": 186890.655, "volume": 2.0}, {"date": "2019-10-08", "close": 179991.0, "volume": 1.0}, {"date": "2019-10-09", "close": 172191.39, "volume": 1.0}, {"date": "2019-10-10", "close": 166491.675, "volume": 2.0}, {"date": "2019-10-11", "close": 171591.42, "volume": 1.0}, {"date": "2019-10-14", "close": 164991.75, "volume": 1.0}, {"date": "2019-10-15", "close": 172191.39, "volume": 1.0}, {"date": "2019-10-16", "close": 165891.705, "volume": 1.0}, {"date": "2019-10-17", "close": 173691.315, "volume": 1.0}, {"date": "2019-10-18", "close": 169491.525, "volume": 1.0}, {"date": "2019-10-21", "close": 163191.84, "volume": 1.0}, {"date": "2019-10-22", "close": 167691.615, "volume": 1.0}, {"date": "2019-10-23", "close": 169791.51, "volume": 1.0}, {"date": "2019-10-24", "close": 170091.495, "volume": 1.0}, {"date": "2019-10-25", "close": 156292.185, "volume": 1.0}, {"date": "2019-10-28", "close": 155992.2, "volume": 1.0}, {"date": "2019-10-29", "close": 151792.41, "volume": 1.0}, {"date": "2019-10-30", "close": 149992.5, "volume": 1.0}, {"date": "2019-10-31", "close": 146992.65, "volume": null}, {"date": "2019-11-01", "close": 145792.71, "volume": 1.0}, {"date": "2019-11-04", "close": 144592.77, "volume": null}, {"date": "2019-11-05", "close": 137693.115, "volume": 2.0}, {"date": "2019-11-06", "close": 124493.775, "volume": 3.0}, {"date": "2019-11-07", "close": 126593.67, "volume": 1.0}, {"date": "2019-11-08", "close": 127193.64, "volume": 7.0}, {"date": "2019-11-11", "close": 124193.79, "volume": 2.0}, {"date": "2019-11-12", "close": 116994.15, "volume": 2.0}, {"date": "2019-11-13", "close": 107994.6, "volume": 2.0}, {"date": "2019-11-14", "close": 113994.3, "volume": 3.0}, {"date": "2019-11-15", "close": 178173.0909, "volume": 94.0}, {"date": "2019-11-18", "close": 156292.185, "volume": 14.0}, {"date": "2019-11-19", "close": 150892.455, "volume": 5.0}, {"date": "2019-11-20", "close": 142492.875, "volume": 3.0}, {"date": "2019-11-21", "close": 160491.975, "volume": 8.0}, {"date": "2019-11-22", "close": 217189.14, "volume": 22.0}, {"date": "2019-11-25", "close": 183860.8065, "volume": 11.0}, {"date": "2019-11-26", "close": 232788.36, "volume": 83.0}, {"date": "2019-11-27", "close": 224088.795, "volume": 15.0}, {"date": "2019-11-29", "close": 223788.81, "volume": 2.0}, {"date": "2019-12-02", "close": 271786.41, "volume": 30.0}, {"date": "2019-12-03", "close": 374981.25, "volume": 57.0}, {"date": "2019-12-04", "close": 349182.54, "volume": 33.0}, {"date": "2019-12-05", "close": 316184.19, "volume": 12.0}, {"date": "2019-12-06", "close": 311384.43, "volume": 8.0}, {"date": "2019-12-09", "close": 353682.315, "volume": 12.0}, {"date": "2019-12-10", "close": 347982.6, "volume": 13.0}, {"date": "2019-12-11", "close": 359982.0, "volume": 8.0}, {"date": "2019-12-12", "close": 372881.355, "volume": 6.0}, {"date": "2019-12-13", "close": 350382.48, "volume": 5.0}, {"date": "2019-12-16", "close": 328783.56, "volume": 6.0}, {"date": "2019-12-17", "close": 329983.5, "volume": 8.0}, {"date": "2019-12-18", "close": 334783.26, "volume": 14.0}, {"date": "2019-12-19", "close": 323683.815, "volume": 5.0}, {"date": "2019-12-20", "close": 308984.55, "volume": 8.0}, {"date": "2019-12-23", "close": 251987.4, "volume": 15.0}, {"date": "2019-12-24", "close": 236388.18, "volume": 7.0}, {"date": "2019-12-26", "close": 263686.815, "volume": 7.0}, {"date": "2019-12-27", "close": 248687.565, "volume": 9.0}, {"date": "2019-12-30", "close": 242087.895, "volume": 4.0}, {"date": "2019-12-31", "close": 252887.355, "volume": 8.0}, {"date": "2020-01-02", "close": 254087.295, "volume": 6.0}, {"date": "2020-01-03", "close": 248387.58, "volume": 3.0}, {"date": "2020-01-06", "close": 237588.12, "volume": 4.0}, {"date": "2020-01-07", "close": 227988.6, "volume": 3.0}, {"date": "2020-01-08", "close": 214489.275, "volume": 6.0}, {"date": "2020-01-09", "close": 223488.825, "volume": 4.0}, {"date": "2020-01-10", "close": 212689.365, "volume": 4.0}, {"date": "2020-01-13", "close": 212989.35, "volume": 4.0}, {"date": "2020-01-14", "close": 217189.14, "volume": 6.0}, {"date": "2020-01-15", "close": 269986.5, "volume": 21.0}, {"date": "2020-01-16", "close": 258287.085, "volume": 8.0}, {"date": "2020-01-17", "close": 265186.74, "volume": 5.0}, {"date": "2020-01-21", "close": 242987.85, "volume": 4.0}, {"date": "2020-01-22", "close": 255587.22, "volume": 3.0}, {"date": "2020-01-23", "close": 280485.975, "volume": 11.0}, {"date": "2020-01-24", "close": 263386.83, "volume": 5.0}, {"date": "2020-01-27", "close": 252287.385, "volume": 2.0}, {"date": "2020-01-28", "close": 257987.1, "volume": 2.0}, {"date": "2020-01-29", "close": 250787.46, "volume": 2.0}, {"date": "2020-01-30", "close": 235788.21, "volume": 4.0}, {"date": "2020-01-31", "close": 243587.82, "volume": 1.0}, {"date": "2020-02-03", "close": 233688.315, "volume": 2.0}, {"date": "2020-02-04", "close": 232488.375, "volume": 2.0}, {"date": "2020-02-05", "close": 235488.225, "volume": 2.0}, {"date": "2020-02-06", "close": 219589.02, "volume": 2.0}, {"date": "2020-02-07", "close": 229488.525, "volume": 2.0}, {"date": "2020-02-10", "close": 235488.225, "volume": 2.0}, {"date": "2020-02-11", "close": 236388.18, "volume": 1.0}, {"date": "2020-02-12", "close": 248687.565, "volume": 7.0}, {"date": "2020-02-13", "close": 211789.41, "volume": 8.0}, {"date": "2020-02-14", "close": 212689.365, "volume": 6.0}, {"date": "2020-02-18", "close": 206389.68, "volume": 2.0}, {"date": "2020-02-19", "close": 208789.56, "volume": 3.0}, {"date": "2020-02-20", "close": 211789.41, "volume": 3.0}, {"date": "2020-02-21", "close": 218389.08, "volume": 3.0}, {"date": "2020-02-24", "close": 213589.32, "volume": 3.0}, {"date": "2020-02-25", "close": 230088.495, "volume": 5.0}, {"date": "2020-02-26", "close": 236688.165, "volume": 3.0}, {"date": "2020-02-27", "close": 218089.095, "volume": 3.0}, {"date": "2020-02-28", "close": 227688.615, "volume": 4.0}, {"date": "2020-03-02", "close": 248087.595, "volume": 4.0}, {"date": "2020-03-03", "close": 220788.96, "volume": 4.0}, {"date": "2020-03-04", "close": 227988.6, "volume": 1.0}, {"date": "2020-03-05", "close": 223488.825, "volume": 1.0}, {"date": "2020-03-06", "close": 207289.635, "volume": 1.0}, {"date": "2020-03-09", "close": 134093.295, "volume": 7.0}, {"date": "2020-03-10", "close": 146992.65, "volume": 4.0}, {"date": "2020-03-11", "close": 183590.82, "volume": 6.0}, {"date": "2020-03-12", "close": 152392.38, "volume": 3.0}, {"date": "2020-03-13", "close": 152092.395, "volume": 3.0}, {"date": "2020-03-16", "close": 124793.76, "volume": 2.0}, {"date": "2020-03-17", "close": 140992.95, "volume": 2.0}, {"date": "2020-03-18", "close": 119994.0, "volume": 3.0}, {"date": "2020-03-19", "close": 130793.46, "volume": 2.0}, {"date": "2020-03-20", "close": 120893.955, "volume": 3.0}, {"date": "2020-03-23", "close": 122093.895, "volume": 3.0}, {"date": "2020-03-24", "close": 127793.61, "volume": 4.0}, {"date": "2020-03-25", "close": 151192.44, "volume": 5.0}, {"date": "2020-03-26", "close": 179091.045, "volume": 7.0}, {"date": "2020-03-27", "close": 160491.975, "volume": 4.0}, {"date": "2020-03-30", "close": 150592.47, "volume": 2.0}, {"date": "2020-03-31", "close": 153592.32, "volume": 1.0}, {"date": "2020-04-01", "close": 162591.87, "volume": 7.0}, {"date": "2020-04-02", "close": 163791.81, "volume": 2.0}, {"date": "2020-04-03", "close": 160491.975, "volume": 1.0}, {"date": "2020-04-06", "close": 184490.775, "volume": 4.0}, {"date": "2020-04-07", "close": 190490.475, "volume": 3.0}, {"date": "2020-04-08", "close": 212989.35, "volume": 4.0}, {"date": "2020-04-09", "close": 217189.14, "volume": 3.0}, {"date": "2020-04-13", "close": 239088.045, "volume": 3.0}, {"date": "2020-04-14", "close": 242087.895, "volume": 3.0}, {"date": "2020-04-15", "close": 232788.36, "volume": 3.0}, {"date": "2020-04-16", "close": 230988.45, "volume": 1.0}, {"date": "2020-04-17", "close": 235788.21, "volume": 2.0}, {"date": "2020-04-20", "close": 216289.185, "volume": 8.0}, {"date": "2020-04-21", "close": 224388.78, "volume": 2.0}, {"date": "2020-04-22", "close": 231888.405, "volume": 2.0}, {"date": "2020-04-23", "close": 246587.67, "volume": 2.0}, {"date": "2020-04-24", "close": 247187.64, "volume": 2.0}, {"date": "2020-04-27", "close": 269986.5, "volume": 5.0}, {"date": "2020-04-28", "close": 271486.425, "volume": 3.0}, {"date": "2020-04-29", "close": 265186.74, "volume": 4.0}, {"date": "2020-04-30", "close": 250487.475, "volume": 2.0}, {"date": "2020-05-01", "close": 218689.065, "volume": 9.0}, {"date": "2020-05-04", "close": 216289.185, "volume": 2.0}, {"date": "2020-05-05", "close": 215989.2, "volume": 2.0}, {"date": "2020-05-06", "close": 224988.75, "volume": 2.0}, {"date": "2020-05-07", "close": 233388.33, "volume": 1.0}, {"date": "2020-05-08", "close": 236088.195, "volume": 4.0}, {"date": "2020-05-11", "close": 232188.39, "volume": 2.0}, {"date": "2020-05-12", "close": 223488.825, "volume": 3.0}, {"date": "2020-05-13", "close": 222888.855, "volume": 2.0}, {"date": "2020-05-14", "close": 212089.395, "volume": 2.0}, {"date": "2020-05-15", "close": 218389.08, "volume": 1.0}, {"date": "2020-05-18", "close": 223488.825, "volume": 4.0}, {"date": "2020-05-19", "close": 238188.09, "volume": 2.0}, {"date": "2020-05-20", "close": 242087.895, "volume": 1.0}, {"date": "2020-05-21", "close": 240287.985, "volume": 2.0}, {"date": "2020-05-22", "close": 269086.545, "volume": 15.0}, {"date": "2020-05-26", "close": 301784.91, "volume": 14.0}, {"date": "2020-05-27", "close": 309884.505, "volume": 5.0}, {"date": "2020-05-28", "close": 310484.475, "volume": 5.0}, {"date": "2020-05-29", "close": 278386.08, "volume": 6.0}, {"date": "2020-06-01", "close": 291285.435, "volume": 3.0}, {"date": "2020-06-02", "close": 279886.005, "volume": 1.0}, {"date": "2020-06-03", "close": 278986.05, "volume": 1.0}, {"date": "2020-06-04", "close": 276886.155, "volume": 2.0}, {"date": "2020-06-05", "close": 274786.26, "volume": 2.0}, {"date": "2020-06-08", "close": 325183.74, "volume": 14.0}, {"date": "2020-06-09", "close": 308384.58, "volume": 6.0}, {"date": "2020-06-10", "close": 323983.8, "volume": 4.0}, {"date": "2020-06-11", "close": 299985.0, "volume": 4.0}, {"date": "2020-06-12", "close": 319784.01, "volume": 4.0}, {"date": "2020-06-15", "close": 331783.41, "volume": 6.0}, {"date": "2020-06-16", "close": 322183.89, "volume": 8.0}, {"date": "2020-06-17", "close": 294585.27, "volume": 4.0}, {"date": "2020-06-18", "close": 269986.5, "volume": 8.0}, {"date": "2020-06-19", "close": 271186.44, "volume": 5.0}, {"date": "2020-06-22", "close": 256487.175, "volume": 8.0}, {"date": "2020-06-23", "close": 242987.85, "volume": 8.0}, {"date": "2020-06-24", "close": 244187.79, "volume": 5.0}, {"date": "2020-06-25", "close": 280485.975, "volume": 10.0}, {"date": "2020-06-26", "close": 267286.635, "volume": 32.0}, {"date": "2020-06-29", "close": 267586.62, "volume": 4.0}, {"date": "2020-06-30", "close": 263986.8, "volume": 2.0}, {"date": "2020-07-01", "close": 259187.04, "volume": 3.0}, {"date": "2020-07-02", "close": 246287.685, "volume": 4.0}, {"date": "2020-07-06", "close": 246587.67, "volume": 2.0}, {"date": "2020-07-07", "close": 229488.525, "volume": 3.0}, {"date": "2020-07-08", "close": 222888.855, "volume": 4.0}, {"date": "2020-07-09", "close": 218089.095, "volume": 6.0}, {"date": "2020-07-10", "close": 225288.735, "volume": 3.0}, {"date": "2020-07-13", "close": 214789.26, "volume": 5.0}, {"date": "2020-07-14", "close": 209989.5, "volume": 2.0}, {"date": "2020-07-15", "close": 222588.87, "volume": 3.0}, {"date": "2020-07-16", "close": 214489.275, "volume": 2.0}, {"date": "2020-07-17", "close": 208489.575, "volume": 3.0}, {"date": "2020-07-20", "close": 203089.845, "volume": 2.0}, {"date": "2020-07-21", "close": 197690.115, "volume": 4.0}, {"date": "2020-07-22", "close": 188990.55, "volume": 6.0}, {"date": "2020-07-23", "close": 186590.67, "volume": 7.0}, {"date": "2020-07-24", "close": 191690.415, "volume": 2.0}, {"date": "2020-07-27", "close": 190190.49, "volume": 2.0}, {"date": "2020-07-28", "close": 198890.055, "volume": 4.0}, {"date": "2020-07-29", "close": 192890.355, "volume": 1.0}, {"date": "2020-07-30", "close": 189590.52, "volume": 1.0}, {"date": "2020-07-31", "close": 195890.205, "volume": 1.0}, {"date": "2020-08-03", "close": 200989.95, "volume": 1.0}, {"date": "2020-08-04", "close": 200389.98, "volume": 1.0}, {"date": "2020-08-05", "close": 198590.07, "volume": 1.0}, {"date": "2020-08-06", "close": 199790.01, "volume": 2.0}, {"date": "2020-08-07", "close": 196490.175, "volume": 1.0}, {"date": "2020-08-10", "close": 194990.25, "volume": 1.0}, {"date": "2020-08-11", "close": 186290.685, "volume": 1.0}, {"date": "2020-08-12", "close": 181490.925, "volume": 2.0}, {"date": "2020-08-13", "close": 174891.255, "volume": 1.0}, {"date": "2020-08-14", "close": 174891.255, "volume": 2.0}, {"date": "2020-08-17", "close": 168891.555, "volume": 2.0}, {"date": "2020-08-18", "close": 185990.7, "volume": 3.0}, {"date": "2020-08-19", "close": 192890.355, "volume": 2.0}, {"date": "2020-08-20", "close": 185990.7, "volume": 35.0}, {"date": "2020-08-21", "close": 177891.105, "volume": 3.0}, {"date": "2020-08-24", "close": 177891.105, "volume": 1.0}, {"date": "2020-08-25", "close": 179991.0, "volume": 2.0}, {"date": "2020-08-26", "close": 185090.745, "volume": 5.0}, {"date": "2020-08-27", "close": 180590.97, "volume": 1.0}, {"date": "2020-08-28", "close": 185990.7, "volume": 2.0}, {"date": "2020-08-31", "close": 181490.925, "volume": 7.0}, {"date": "2020-09-01", "close": 168891.555, "volume": 6.0}, {"date": "2020-09-02", "close": 154192.29, "volume": 7.0}, {"date": "2020-09-03", "close": 146392.68, "volume": 3.0}, {"date": "2020-09-04", "close": 141292.935, "volume": 3.0}, {"date": "2020-09-08", "close": 138293.085, "volume": 3.0}, {"date": "2020-09-09", "close": 140692.965, "volume": 2.0}, {"date": "2020-09-10", "close": 138293.085, "volume": 2.0}, {"date": "2020-09-11", "close": 139493.025, "volume": 1.0}, {"date": "2020-09-14", "close": 137093.145, "volume": 2.0}, {"date": "2020-09-15", "close": 132293.385, "volume": 2.0}, {"date": "2020-09-16", "close": 134693.265, "volume": 10.0}, {"date": "2020-09-17", "close": 132293.385, "volume": 7.0}, {"date": "2020-09-18", "close": 126593.67, "volume": 6.0}, {"date": "2020-09-21", "close": 121793.91, "volume": 3.0}, {"date": "2020-09-22", "close": 120893.955, "volume": 5.0}, {"date": "2020-09-23", "close": 116094.195, "volume": 3.0}, {"date": "2020-09-24", "close": 109194.54, "volume": 5.0}, {"date": "2020-09-25", "close": 107994.6, "volume": 3.0}, {"date": "2020-09-28", "close": 107094.645, "volume": 3.0}, {"date": "2020-09-29", "close": 111594.42, "volume": 3.0}, {"date": "2020-09-30", "close": 109194.54, "volume": 3.0}, {"date": "2020-10-01", "close": 118794.06, "volume": 25.0}, {"date": "2020-10-02", "close": 118794.06, "volume": 6.0}, {"date": "2020-10-05", "close": 119094.045, "volume": 4.0}, {"date": "2020-10-06", "close": 118194.09, "volume": 4.0}, {"date": "2020-10-07", "close": 119694.015, "volume": 16.0}, {"date": "2020-10-08", "close": 119844.0075, "volume": 8.0}, {"date": "2020-10-09", "close": 131993.4, "volume": 27.0}, {"date": "2020-10-12", "close": 140092.995, "volume": 14.0}, {"date": "2020-10-13", "close": 144892.755, "volume": 13.0}, {"date": "2020-10-14", "close": 140092.995, "volume": 4.0}, {"date": "2020-10-15", "close": 133793.31, "volume": 7.0}, {"date": "2020-10-16", "close": 132893.355, "volume": 5.0}, {"date": "2020-10-19", "close": 120593.97, "volume": 8.0}, {"date": "2020-10-20", "close": 111594.42, "volume": 15.0}, {"date": "2020-10-21", "close": 110694.465, "volume": 8.0}, {"date": "2020-10-22", "close": 109494.525, "volume": 6.0}, {"date": "2020-10-23", "close": 113094.345, "volume": 7.0}, {"date": "2020-10-26", "close": 103494.825, "volume": 14.0}, {"date": "2020-10-27", "close": 87895.605, "volume": 47.0}, {"date": "2020-10-28", "close": 71996.4, "volume": 86.0}, {"date": "2020-10-29", "close": 70496.475, "volume": 12.0}, {"date": "2020-10-30", "close": 71396.43, "volume": 10.0}, {"date": "2020-11-02", "close": 73796.31, "volume": 20.0}, {"date": "2020-11-03", "close": 71696.415, "volume": 15.0}, {"date": "2020-11-04", "close": 72596.37, "volume": 9.0}, {"date": "2020-11-05", "close": 92995.35, "volume": 132.0}, {"date": "2020-11-06", "close": 123293.835, "volume": 866.0}, {"date": "2020-11-09", "close": 129893.505, "volume": 364.0}, {"date": "2020-11-10", "close": 108894.555, "volume": 98.0}, {"date": "2020-11-11", "close": 93895.305, "volume": 146.0}, {"date": "2020-11-12", "close": 83995.8, "volume": 74.0}, {"date": "2020-11-13", "close": 86695.665, "volume": 50.0}, {"date": "2020-11-16", "close": 87295.635, "volume": 31.0}, {"date": "2020-11-17", "close": 85195.74, "volume": 40.0}, {"date": "2020-11-18", "close": 82495.875, "volume": 27.0}, {"date": "2020-11-19", "close": 82495.875, "volume": 43.0}, {"date": "2020-11-20", "close": 94795.26, "volume": 93.0}, {"date": "2020-11-23", "close": 107394.63, "volume": 90.0}, {"date": "2020-11-24", "close": 110394.48, "volume": 112.0}, {"date": "2020-11-25", "close": 103494.825, "volume": 39.0}, {"date": "2020-11-27", "close": 116994.15, "volume": 82.0}, {"date": "2020-11-30", "close": 128693.565, "volume": 160.0}, {"date": "2020-12-01", "close": 111294.435, "volume": 69.0}, {"date": "2020-12-02", "close": 121493.925, "volume": 102.0}, {"date": "2020-12-03", "close": 120593.97, "volume": 40.0}, {"date": "2020-12-04", "close": 114594.27, "volume": 102.0}, {"date": "2020-12-07", "close": 106794.66, "volume": 44.0}, {"date": "2020-12-08", "close": 109794.51, "volume": 24.0}, {"date": "2020-12-09", "close": 104394.78, "volume": 29.0}, {"date": "2020-12-10", "close": 113394.33, "volume": 86.0}, {"date": "2020-12-11", "close": 104994.75, "volume": 27.0}, {"date": "2020-12-14", "close": 105894.705, "volume": 16.0}, {"date": "2020-12-15", "close": 109794.51, "volume": 32.0}, {"date": "2020-12-16", "close": 113394.33, "volume": 22.0}, {"date": "2020-12-17", "close": 115794.21, "volume": 19.0}, {"date": "2020-12-18", "close": 112494.375, "volume": 62.0}, {"date": "2020-12-21", "close": 114894.255, "volume": 19.0}, {"date": "2020-12-22", "close": 115494.225, "volume": 21.0}, {"date": "2020-12-23", "close": 114894.255, "volume": 28.0}, {"date": "2020-12-24", "close": 107994.6, "volume": 12.0}, {"date": "2020-12-28", "close": 105294.735, "volume": 21.0}, {"date": "2020-12-29", "close": 102294.885, "volume": 15.0}, {"date": "2020-12-30", "close": 100194.99, "volume": 29.0}, {"date": "2020-12-31", "close": 97195.14, "volume": 34.0}, {"date": "2021-01-04", "close": 101694.915, "volume": 30.0}, {"date": "2021-01-05", "close": 104094.795, "volume": 19.0}, {"date": "2021-01-06", "close": 125543.7225, "volume": 512.0}, {"date": "2021-01-07", "close": 147892.605, "volume": 263.0}, {"date": "2021-01-08", "close": 179391.03, "volume": 362.0}, {"date": "2021-01-11", "close": 183590.82, "volume": 172.0}, {"date": "2021-01-12", "close": 177891.105, "volume": 71.0}, {"date": "2021-01-13", "close": 197990.1, "volume": 458.0}, {"date": "2021-01-14", "close": 196490.175, "volume": 254.0}, {"date": "2021-01-15", "close": 190190.49, "volume": 120.0}, {"date": "2021-01-19", "close": 180890.955, "volume": 90.0}, {"date": "2021-01-20", "close": 177891.105, "volume": 54.0}, {"date": "2021-01-21", "close": 170391.48, "volume": 45.0}, {"date": "2021-01-22", "close": 172191.39, "volume": 38.0}, {"date": "2021-01-25", "close": 160791.96, "volume": 72.0}, {"date": "2021-01-26", "close": 168291.585, "volume": 89.0}, {"date": "2021-01-27", "close": 163791.81, "volume": 67.0}, {"date": "2021-01-28", "close": 165891.705, "volume": 122.0}, {"date": "2021-01-29", "close": 174591.27, "volume": 257.0}, {"date": "2021-02-01", "close": 185990.7, "volume": 165.0}, {"date": "2021-02-02", "close": 212689.365, "volume": 302.0}, {"date": "2021-02-03", "close": 204589.77, "volume": 300.0}, {"date": "2021-02-04", "close": 204589.77, "volume": 106.0}, {"date": "2021-02-05", "close": 244787.76, "volume": 263.0}, {"date": "2021-02-08", "close": 254987.25, "volume": 132.0}, {"date": "2021-02-09", "close": 271486.425, "volume": 194.0}, {"date": "2021-02-10", "close": 277486.125, "volume": 201.0}, {"date": "2021-02-11", "close": 242387.88, "volume": 136.0}, {"date": "2021-02-12", "close": 234888.255, "volume": 83.0}, {"date": "2021-02-16", "close": 226788.66, "volume": 75.0}, {"date": "2021-02-17", "close": 201889.905, "volume": 77.0}, {"date": "2021-02-18", "close": 214189.29, "volume": 75.0}, {"date": "2021-02-19", "close": 213889.305, "volume": 45.0}, {"date": "2021-02-22", "close": 204289.785, "volume": 56.0}, {"date": "2021-02-23", "close": 190790.46, "volume": 83.0}, {"date": "2021-02-24", "close": 195590.22, "volume": 46.0}, {"date": "2021-02-25", "close": 176091.195, "volume": 42.0}, {"date": "2021-02-26", "close": 165891.705, "volume": 33.0}, {"date": "2021-03-01", "close": 177891.105, "volume": 86.0}, {"date": "2021-03-02", "close": 175791.21, "volume": 74.0}, {"date": "2021-03-03", "close": 157792.11, "volume": 43.0}, {"date": "2021-03-04", "close": 137393.13, "volume": 60.0}, {"date": "2021-03-05", "close": 135293.235, "volume": 45.0}, {"date": "2021-03-08", "close": 143392.83, "volume": 40.0}, {"date": "2021-03-09", "close": 167091.645, "volume": 104.0}, {"date": "2021-03-10", "close": 155992.2, "volume": 49.0}, {"date": "2021-03-11", "close": 178491.075, "volume": 346.0}, {"date": "2021-03-12", "close": 173991.3, "volume": 78.0}, {"date": "2021-03-15", "close": 169791.51, "volume": 142.0}, {"date": "2021-03-16", "close": 156892.155, "volume": 66.0}, {"date": "2021-03-17", "close": 166191.69, "volume": 47.0}, {"date": "2021-03-18", "close": 159892.005, "volume": 62.0}, {"date": "2021-03-19", "close": 162591.87, "volume": 37.0}, {"date": "2021-03-22", "close": 150892.455, "volume": 51.0}, {"date": "2021-03-23", "close": 146992.65, "volume": 76.0}, {"date": "2021-03-24", "close": 145792.71, "volume": 71.0}, {"date": "2021-03-25", "close": 153442.3275, "volume": 51.0}, {"date": "2021-03-26", "close": 152992.35, "volume": 40.0}, {"date": "2021-03-29", "close": 143092.845, "volume": 29.0}, {"date": "2021-03-30", "close": 140392.98, "volume": 31.0}, {"date": "2021-03-31", "close": 148192.59, "volume": 59.0}, {"date": "2021-04-01", "close": 153292.335, "volume": 15.0}, {"date": "2021-04-05", "close": 143992.8, "volume": 19.0}, {"date": "2021-04-06", "close": 155392.23, "volume": 20.0}, {"date": "2021-04-07", "close": 147592.62, "volume": 18.0}, {"date": "2021-04-08", "close": 143992.8, "volume": 19.0}, {"date": "2021-04-09", "close": 140992.95, "volume": 30.0}, {"date": "2021-04-12", "close": 134393.28, "volume": 23.0}, {"date": "2021-04-13", "close": 133493.325, "volume": 25.0}, {"date": "2021-04-14", "close": 130493.475, "volume": 22.0}, {"date": "2021-04-15", "close": 123293.835, "volume": 23.0}, {"date": "2021-04-16", "close": 129893.505, "volume": 20.0}, {"date": "2021-04-19", "close": 130793.46, "volume": 30.0}, {"date": "2021-04-20", "close": 113694.315, "volume": 49.0}, {"date": "2021-04-21", "close": 119694.015, "volume": 35.0}, {"date": "2021-04-22", "close": 114294.285, "volume": 19.0}, {"date": "2021-04-23", "close": 119394.03, "volume": 16.0}, {"date": "2021-04-26", "close": 124793.76, "volume": 13.0}, {"date": "2021-04-27", "close": 130493.475, "volume": 20.0}, {"date": "2021-04-28", "close": 134993.25, "volume": 247.0}, {"date": "2021-04-29", "close": 126593.67, "volume": 43.0}, {"date": "2021-04-30", "close": 126593.67, "volume": 17.0}, {"date": "2021-05-03", "close": 125693.715, "volume": 22.0}, {"date": "2021-05-04", "close": 116094.195, "volume": 27.0}, {"date": "2021-05-05", "close": 116994.15, "volume": 16.0}, {"date": "2021-05-06", "close": 109194.54, "volume": 23.0}, {"date": "2021-05-07", "close": 111294.435, "volume": 22.0}, {"date": "2021-05-10", "close": 101994.9, "volume": 26.0}, {"date": "2021-05-11", "close": 105294.735, "volume": 34.0}, {"date": "2021-05-12", "close": 107994.6, "volume": 18.0}, {"date": "2021-05-13", "close": 101394.93, "volume": 22.0}, {"date": "2021-05-14", "close": 103194.84, "volume": 18.0}, {"date": "2021-05-17", "close": 109194.54, "volume": 16.0}, {"date": "2021-05-18", "close": 106794.66, "volume": 43.0}, {"date": "2021-05-19", "close": 103794.81, "volume": 12.0}, {"date": "2021-05-20", "close": 109494.525, "volume": 25.0}, {"date": "2021-05-21", "close": 111294.435, "volume": 14.0}, {"date": "2021-05-24", "close": 107094.645, "volume": 13.0}, {"date": "2021-05-25", "close": 107994.6, "volume": 26.0}, {"date": "2021-05-26", "close": 128993.55, "volume": 128.0}, {"date": "2021-05-27", "close": 122093.895, "volume": 54.0}, {"date": "2021-05-28", "close": 131393.43, "volume": 75.0}, {"date": "2021-06-01", "close": 128693.565, "volume": 31.0}, {"date": "2021-06-02", "close": 135293.235, "volume": 94.0}, {"date": "2021-06-03", "close": 128693.565, "volume": 64.0}, {"date": "2021-06-04", "close": 125093.745, "volume": 25.0}, {"date": "2021-06-07", "close": 128093.595, "volume": 37.0}, {"date": "2021-06-08", "close": 135893.205, "volume": 26.0}, {"date": "2021-06-09", "close": 145492.725, "volume": 186.0}, {"date": "2021-06-10", "close": 131993.4, "volume": 29.0}, {"date": "2021-06-11", "close": 135593.22, "volume": 25.0}, {"date": "2021-06-14", "close": 143992.8, "volume": 115.0}, {"date": "2021-06-15", "close": 128093.595, "volume": 50.0}, {"date": "2021-06-16", "close": 130193.49, "volume": 38.0}, {"date": "2021-06-17", "close": 131693.415, "volume": 38.0}, {"date": "2021-06-18", "close": 125393.73, "volume": 22.0}, {"date": "2021-06-21", "close": 124793.76, "volume": 46.0}, {"date": "2021-06-22", "close": 125093.745, "volume": 29.0}, {"date": "2021-06-23", "close": 126593.67, "volume": 36.0}, {"date": "2021-06-24", "close": 128993.55, "volume": 63.0}, {"date": "2021-06-25", "close": 131693.415, "volume": 90.0}, {"date": "2021-06-28", "close": 130793.46, "volume": 24.0}, {"date": "2021-06-29", "close": 120893.955, "volume": 17.0}, {"date": "2021-06-30", "close": 120893.955, "volume": 36.0}, {"date": "2021-07-01", "close": 120593.97, "volume": 40.0}, {"date": "2021-07-02", "close": 121793.91, "volume": 15.0}, {"date": "2021-07-06", "close": 114294.285, "volume": 24.0}, {"date": "2021-07-07", "close": 114594.27, "volume": 18.0}, {"date": "2021-07-08", "close": 115194.24, "volume": 16.0}, {"date": "2021-07-09", "close": 116394.18, "volume": 13.0}, {"date": "2021-07-12", "close": 116094.195, "volume": 15.0}, {"date": "2021-07-13", "close": 116994.15, "volume": 26.0}, {"date": "2021-07-14", "close": 108894.555, "volume": 34.0}, {"date": "2021-07-15", "close": 114294.285, "volume": 19.0}, {"date": "2021-07-16", "close": 109794.51, "volume": 9.0}, {"date": "2021-07-19", "close": 108294.585, "volume": 14.0}, {"date": "2021-07-20", "close": 108894.555, "volume": 31.0}, {"date": "2021-07-21", "close": 113394.33, "volume": 25.0}, {"date": "2021-07-22", "close": 109194.54, "volume": 4.0}, {"date": "2021-07-23", "close": 109194.54, "volume": 13.0}, {"date": "2021-07-26", "close": 107694.615, "volume": 19.0}, {"date": "2021-07-27", "close": 100494.975, "volume": 24.0}, {"date": "2021-07-28", "close": 110694.465, "volume": 52.0}, {"date": "2021-07-29", "close": 108594.57, "volume": 11.0}, {"date": "2021-07-30", "close": 102894.855, "volume": 18.0}, {"date": "2021-08-02", "close": 106194.69, "volume": 10.0}, {"date": "2021-08-03", "close": 104094.795, "volume": 10.0}, {"date": "2021-08-04", "close": 98995.05, "volume": 16.0}, {"date": "2021-08-05", "close": 108894.555, "volume": 34.0}, {"date": "2021-08-06", "close": 104994.75, "volume": 13.0}, {"date": "2021-08-09", "close": 105294.735, "volume": 13.0}, {"date": "2021-08-10", "close": 107094.645, "volume": 12.0}, {"date": "2021-08-11", "close": 105894.705, "volume": 9.0}, {"date": "2021-08-12", "close": 104394.78, "volume": 6.0}, {"date": "2021-08-13", "close": 102594.87, "volume": 7.0}, {"date": "2021-08-16", "close": 100794.96, "volume": 14.0}, {"date": "2021-08-17", "close": 95995.2, "volume": 12.0}, {"date": "2021-08-18", "close": 97195.14, "volume": 24.0}, {"date": "2021-08-19", "close": 93295.335, "volume": 19.0}, {"date": "2021-08-20", "close": 95095.245, "volume": 14.0}, {"date": "2021-08-23", "close": 95695.215, "volume": 20.0}, {"date": "2021-08-24", "close": 99295.035, "volume": 27.0}, {"date": "2021-08-25", "close": 98395.08, "volume": 11.0}, {"date": "2021-08-26", "close": 97195.14, "volume": 7.0}, {"date": "2021-08-27", "close": 97795.11, "volume": 7.0}, {"date": "2021-08-30", "close": 98395.08, "volume": 10.0}, {"date": "2021-08-31", "close": 101994.9, "volume": 13.0}, {"date": "2021-09-01", "close": 101394.93, "volume": 9.0}, {"date": "2021-09-02", "close": 103794.81, "volume": 12.0}, {"date": "2021-09-03", "close": 100794.96, "volume": 4.0}, {"date": "2021-09-07", "close": 105294.735, "volume": 39.0}, {"date": "2021-09-08", "close": 101394.93, "volume": 27.0}, {"date": "2021-09-09", "close": 101394.93, "volume": 7.0}, {"date": "2021-09-10", "close": 100194.99, "volume": 6.0}, {"date": "2021-09-13", "close": 99295.035, "volume": 88.0}, {"date": "2021-09-14", "close": 94495.275, "volume": 247.0}, {"date": "2021-09-15", "close": 90595.47, "volume": 28.0}, {"date": "2021-09-16", "close": 90895.455, "volume": 35.0}, {"date": "2021-09-17", "close": 89095.545, "volume": 20.0}, {"date": "2021-09-20", "close": 85195.74, "volume": 14.0}, {"date": "2021-09-21", "close": 92095.395, "volume": 28.0}, {"date": "2021-09-22", "close": 89695.515, "volume": 12.0}, {"date": "2021-09-23", "close": 92695.365, "volume": 13.0}, {"date": "2021-09-24", "close": 89695.515, "volume": 19.0}, {"date": "2021-09-27", "close": 90295.485, "volume": 19.0}, {"date": "2021-09-28", "close": 84295.785, "volume": 26.0}, {"date": "2021-09-29", "close": 80995.95, "volume": 28.0}, {"date": "2021-09-30", "close": 84595.77, "volume": 32.0}, {"date": "2021-10-01", "close": 85495.725, "volume": 10.0}, {"date": "2021-10-04", "close": 80995.95, "volume": 21.0}, {"date": "2021-10-05", "close": 83095.845, "volume": 30.0}, {"date": "2021-10-06", "close": 81595.92, "volume": 18.0}, {"date": "2021-10-07", "close": 83395.83, "volume": 14.0}, {"date": "2021-10-08", "close": 80995.95, "volume": 25.0}, {"date": "2021-10-11", "close": 89395.53, "volume": 41.0}, {"date": "2021-10-12", "close": 85195.74, "volume": 22.0}, {"date": "2021-10-13", "close": 88195.59, "volume": 16.0}, {"date": "2021-10-14", "close": 90295.485, "volume": 20.0}, {"date": "2021-10-15", "close": 87295.635, "volume": 8.0}, {"date": "2021-10-18", "close": 86395.68, "volume": 8.0}, {"date": "2021-10-19", "close": 92695.365, "volume": 47.0}, {"date": "2021-10-20", "close": 88795.56, "volume": 19.0}, {"date": "2021-10-21", "close": 89395.53, "volume": 20.0}, {"date": "2021-10-22", "close": 85195.74, "volume": 15.0}, {"date": "2021-10-25", "close": 85195.74, "volume": 8.0}, {"date": "2021-10-26", "close": 83695.815, "volume": 9.0}, {"date": "2021-10-27", "close": 81895.905, "volume": 9.0}, {"date": "2021-10-28", "close": 83095.845, "volume": 6.0}, {"date": "2021-10-29", "close": 80095.995, "volume": 9.0}, {"date": "2021-11-01", "close": 85495.725, "volume": 16.0}, {"date": "2021-11-02", "close": 82195.89, "volume": 13.0}, {"date": "2021-11-03", "close": 83095.845, "volume": 13.0}, {"date": "2021-11-04", "close": 81595.92, "volume": 14.0}, {"date": "2021-11-05", "close": 77696.115, "volume": 33.0}, {"date": "2021-11-08", "close": 79496.025, "volume": 54.0}, {"date": "2021-11-09", "close": 83995.8, "volume": 38.0}, {"date": "2021-11-10", "close": 79496.025, "volume": 29.0}, {"date": "2021-11-11", "close": 79196.04, "volume": 34.0}, {"date": "2021-11-12", "close": 86695.665, "volume": 112.0}, {"date": "2021-11-15", "close": 97795.11, "volume": 1170.0}, {"date": "2021-11-16", "close": 89995.5, "volume": 110.0}, {"date": "2021-11-17", "close": 88495.575, "volume": 41.0}, {"date": "2021-11-18", "close": 80395.98, "volume": 34.0}, {"date": "2021-11-19", "close": 77396.13, "volume": 42.0}, {"date": "2021-11-22", "close": 71696.415, "volume": 53.0}, {"date": "2021-11-23", "close": 73496.325, "volume": 50.0}, {"date": "2021-11-24", "close": 73796.31, "volume": 20.0}, {"date": "2021-11-26", "close": 70496.475, "volume": 23.0}, {"date": "2021-11-29", "close": 70796.46, "volume": 28.0}, {"date": "2021-11-30", "close": 69596.52, "volume": 18.0}, {"date": "2021-12-01", "close": 64496.775, "volume": 18.0}, {"date": "2021-12-02", "close": 66596.67, "volume": 19.0}, {"date": "2021-12-03", "close": 67796.61, "volume": 34.0}, {"date": "2021-12-06", "close": 65996.7, "volume": 16.0}, {"date": "2021-12-07", "close": 67196.64, "volume": 18.0}, {"date": "2021-12-08", "close": 68096.595, "volume": 19.0}, {"date": "2021-12-09", "close": 65396.73, "volume": 20.0}, {"date": "2021-12-10", "close": 63896.805, "volume": 10.0}, {"date": "2021-12-13", "close": 62996.85, "volume": 22.0}, {"date": "2021-12-14", "close": 61196.94, "volume": 23.0}, {"date": "2021-12-15", "close": 61796.91, "volume": 24.0}, {"date": "2021-12-16", "close": 60596.97, "volume": 14.0}, {"date": "2021-12-17", "close": 58197.09, "volume": 37.0}, {"date": "2021-12-20", "close": 58497.075, "volume": 23.0}, {"date": "2021-12-21", "close": 59997.0, "volume": 20.0}, {"date": "2021-12-22", "close": 64496.775, "volume": 19.0}, {"date": "2021-12-23", "close": 61796.91, "volume": 15.0}, {"date": "2021-12-27", "close": 60596.97, "volume": 13.0}, {"date": "2021-12-28", "close": 58197.09, "volume": 17.0}, {"date": "2021-12-29", "close": 53397.33, "volume": 38.0}, {"date": "2021-12-30", "close": 54297.285, "volume": 26.0}, {"date": "2021-12-31", "close": 52497.375, "volume": 41.0}, {"date": "2022-01-03", "close": 56697.165, "volume": 26.0}, {"date": "2022-01-04", "close": 53997.3, "volume": 16.0}, {"date": "2022-01-05", "close": 50997.45, "volume": 13.0}, {"date": "2022-01-06", "close": 50697.465, "volume": 10.0}, {"date": "2022-01-07", "close": 51597.42, "volume": 9.0}, {"date": "2022-01-10", "close": 52197.39, "volume": 17.0}, {"date": "2022-01-11", "close": 53997.3, "volume": 12.0}, {"date": "2022-01-12", "close": 52197.39, "volume": 7.0}, {"date": "2022-01-13", "close": 50397.48, "volume": 18.0}, {"date": "2022-01-14", "close": 48597.57, "volume": 19.0}, {"date": "2022-01-18", "close": 46797.66, "volume": 18.0}, {"date": "2022-01-19", "close": 44397.78, "volume": 15.0}, {"date": "2022-01-20", "close": 44697.765, "volume": 31.0}, {"date": "2022-01-21", "close": 43497.825, "volume": 17.0}, {"date": "2022-01-24", "close": 41997.9, "volume": 22.0}, {"date": "2022-01-25", "close": 42297.885, "volume": 5.0}, {"date": "2022-01-26", "close": 41097.945, "volume": 11.0}, {"date": "2022-01-27", "close": 38098.095, "volume": 9.0}, {"date": "2022-01-28", "close": 38398.08, "volume": 12.0}, {"date": "2022-01-31", "close": 41097.945, "volume": 11.0}, {"date": "2022-02-01", "close": 44697.765, "volume": 13.0}, {"date": "2022-02-02", "close": 40497.975, "volume": 9.0}, {"date": "2022-02-03", "close": 39598.02, "volume": 7.0}, {"date": "2022-02-04", "close": 42297.885, "volume": 13.0}, {"date": "2022-02-07", "close": 41397.93, "volume": 8.0}, {"date": "2022-02-08", "close": 42597.87, "volume": 6.0}, {"date": "2022-02-09", "close": 45597.72, "volume": 22.0}, {"date": "2022-02-10", "close": 43497.825, "volume": 19.0}, {"date": "2022-02-11", "close": 42597.87, "volume": 13.0}, {"date": "2022-02-14", "close": 40497.975, "volume": 14.0}, {"date": "2022-02-15", "close": 42597.87, "volume": 9.0}, {"date": "2022-02-16", "close": 42597.87, "volume": 11.0}, {"date": "2022-02-17", "close": 40497.975, "volume": 10.0}, {"date": "2022-02-18", "close": 38098.095, "volume": 16.0}, {"date": "2022-02-22", "close": 35998.2, "volume": 13.0}, {"date": "2022-02-23", "close": 31198.44, "volume": 43.0}, {"date": "2022-02-24", "close": 33298.335, "volume": 14.0}, {"date": "2022-02-25", "close": 32398.38, "volume": 12.0}, {"date": "2022-02-28", "close": 34498.275, "volume": 7.0}, {"date": "2022-03-01", "close": 33598.32, "volume": 7.0}, {"date": "2022-03-02", "close": 33598.32, "volume": 7.0}, {"date": "2022-03-03", "close": 33598.32, "volume": 5.0}, {"date": "2022-03-04", "close": 31198.44, "volume": 11.0}, {"date": "2022-03-07", "close": 30298.485, "volume": 8.0}, {"date": "2022-03-08", "close": 30598.47, "volume": 15.0}, {"date": "2022-03-09", "close": 32098.395, "volume": 9.0}, {"date": "2022-03-10", "close": 33598.32, "volume": 14.0}, {"date": "2022-03-11", "close": 32398.38, "volume": 7.0}, {"date": "2022-03-14", "close": 29998.5, "volume": 13.0}, {"date": "2022-03-15", "close": 30298.485, "volume": 3.0}, {"date": "2022-03-16", "close": 33598.32, "volume": 27.0}, {"date": "2022-03-17", "close": 32698.365, "volume": 7.0}, {"date": "2022-03-18", "close": 31798.41, "volume": 24.0}, {"date": "2022-03-21", "close": 34198.29, "volume": 26.0}, {"date": "2022-03-22", "close": 32998.35, "volume": 30.0}, {"date": "2022-03-23", "close": 34498.275, "volume": 15.0}, {"date": "2022-03-24", "close": 41097.945, "volume": 240.0}, {"date": "2022-03-25", "close": 39898.005, "volume": 288.0}, {"date": "2022-03-28", "close": 34198.29, "volume": 82.0}, {"date": "2022-03-29", "close": 36298.185, "volume": 63.0}, {"date": "2022-03-30", "close": 34798.26, "volume": 122.0}, {"date": "2022-03-31", "close": 34198.29, "volume": 23.0}, {"date": "2022-04-01", "close": 33898.305, "volume": 47.0}, {"date": "2022-04-04", "close": 33298.335, "volume": 15.0}, {"date": "2022-04-05", "close": 31198.44, "volume": 40.0}, {"date": "2022-04-06", "close": 31798.41, "volume": 35.0}, {"date": "2022-04-07", "close": 31198.44, "volume": 15.0}, {"date": "2022-04-08", "close": 30298.485, "volume": 11.0}, {"date": "2022-04-11", "close": 28381.5809, "volume": 21.0}, {"date": "2022-04-12", "close": 28441.5779, "volume": 12.0}, {"date": "2022-04-13", "close": 29092.5453, "volume": 8.0}, {"date": "2022-04-14", "close": 27484.6257, "volume": 19.0}, {"date": "2022-04-18", "close": 25798.71, "volume": 19.0}, {"date": "2022-04-19", "close": 26182.6908, "volume": 10.0}, {"date": "2022-04-20", "close": 25171.7414, "volume": 17.0}, {"date": "2022-04-21", "close": 23488.8255, "volume": 14.0}, {"date": "2022-04-22", "close": 22912.8543, "volume": 7.0}, {"date": "2022-04-25", "close": 22366.8816, "volume": 12.0}, {"date": "2022-04-26", "close": 21010.9494, "volume": 10.0}, {"date": "2022-04-27", "close": 19943.0028, "volume": 16.0}, {"date": "2022-04-28", "close": 20560.9719, "volume": 11.0}, {"date": "2022-04-29", "close": 20398.98, "volume": 6.0}, {"date": "2022-05-02", "close": 20527.9735, "volume": 5.0}, {"date": "2022-05-03", "close": 20077.9961, "volume": 10.0}, {"date": "2022-05-04", "close": 20323.9837, "volume": 10.0}, {"date": "2022-05-05", "close": 19709.0145, "volume": 7.0}, {"date": "2022-05-06", "close": 18599.07, "volume": 15.0}, {"date": "2022-05-09", "close": 16091.1954, "volume": 13.0}, {"date": "2022-05-10", "close": 13799.31, "volume": 32.0}, {"date": "2022-05-11", "close": 12212.3894, "volume": 23.0}, {"date": "2022-05-12", "close": 12377.3811, "volume": 10.0}, {"date": "2022-05-13", "close": 13262.3369, "volume": 11.0}, {"date": "2022-05-16", "close": 13799.31, "volume": 30.0}, {"date": "2022-05-17", "close": 13115.3442, "volume": 31.0}, {"date": "2022-05-18", "close": 12128.3936, "volume": 9.0}, {"date": "2022-05-19", "close": 13049.3475, "volume": 13.0}, {"date": "2022-05-20", "close": 11999.4, "volume": 11.0}, {"date": "2022-05-23", "close": 11831.4084, "volume": 7.0}, {"date": "2022-05-24", "close": 11474.4263, "volume": 7.0}, {"date": "2022-05-25", "close": 11690.4155, "volume": 5.0}, {"date": "2022-05-26", "close": 12263.3868, "volume": 5.0}, {"date": "2022-05-27", "close": 12701.3649, "volume": 67.0}, {"date": "2022-05-31", "close": 12005.3997, "volume": 14.0}, {"date": "2022-06-01", "close": 12323.3838, "volume": 6.0}, {"date": "2022-06-02", "close": 12248.3875, "volume": 9.0}, {"date": "2022-06-03", "close": 12773.3613, "volume": 12.0}, {"date": "2022-06-06", "close": 12611.3694, "volume": 6.0}, {"date": "2022-06-07", "close": 12599.37, "volume": 7.0}, {"date": "2022-06-08", "close": 13172.3414, "volume": 9.0}, {"date": "2022-06-09", "close": 13196.3402, "volume": 6.0}, {"date": "2022-06-10", "close": 12200.39, "volume": 10.0}, {"date": "2022-06-13", "close": 11474.4263, "volume": 5.0}, {"date": "2022-06-14", "close": 11036.4482, "volume": 13.0}, {"date": "2022-06-15", "close": 10802.4598, "volume": 10.0}, {"date": "2022-06-16", "close": 9890.5055, "volume": 14.0}, {"date": "2022-06-17", "close": 9791.5104, "volume": 12.0}, {"date": "2022-06-21", "close": 10478.476, "volume": 11.0}, {"date": "2022-06-22", "close": 9719.514, "volume": 15.0}, {"date": "2022-06-23", "close": 11156.4422, "volume": 16.0}, {"date": "2022-06-24", "close": 10808.4596, "volume": 9.0}, {"date": "2022-06-27", "close": 10208.4896, "volume": 9.0}, {"date": "2022-06-28", "close": 9149.5425, "volume": 16.0}, {"date": "2022-06-29", "close": 8810.5595, "volume": 17.0}, {"date": "2022-06-30", "close": 4145.7927, "volume": 2358.0}, {"date": "2022-07-01", "close": 4529.7735, "volume": 1268.0}, {"date": "2022-07-05", "close": 4919.754, "volume": 831.0}, {"date": "2022-07-06", "close": 4880.756, "volume": 792.0}, {"date": "2022-07-07", "close": 4856.7571, "volume": 524.0}, {"date": "2022-07-08", "close": 5096.7451, "volume": 748.0}, {"date": "2022-07-11", "close": 4667.7666, "volume": 409.0}, {"date": "2022-07-12", "close": 4574.7712, "volume": 294.0}, {"date": "2022-07-13", "close": 4439.778, "volume": 131.0}, {"date": "2022-07-14", "close": 5411.7294, "volume": 2868.0}, {"date": "2022-07-15", "close": 5099.745, "volume": 579.0}, {"date": "2022-07-18", "close": 5156.7422, "volume": 728.0}, {"date": "2022-07-19", "close": 4799.76, "volume": 590.0}, {"date": "2022-07-20", "close": 5030.7485, "volume": 652.0}, {"date": "2022-07-21", "close": 5057.7471, "volume": 316.0}, {"date": "2022-07-22", "close": 4562.7719, "volume": 235.0}, {"date": "2022-07-25", "close": 4811.7594, "volume": 460.0}, {"date": "2022-07-26", "close": 4247.7876, "volume": 679.0}, {"date": "2022-07-27", "close": 4301.7849, "volume": 252.0}, {"date": "2022-07-28", "close": 4214.7893, "volume": 237.0}, {"date": "2022-07-29", "close": 4379.781, "volume": 292.0}, {"date": "2022-08-01", "close": 4199.79, "volume": 122.0}, {"date": "2022-08-02", "close": 4199.79, "volume": 340.0}, {"date": "2022-08-03", "close": 4355.7822, "volume": 152.0}, {"date": "2022-08-04", "close": 4631.7684, "volume": 167.0}, {"date": "2022-08-05", "close": 4457.7771, "volume": 105.0}, {"date": "2022-08-08", "close": 4862.7568, "volume": 264.0}, {"date": "2022-08-09", "close": 4571.7714, "volume": 115.0}, {"date": "2022-08-10", "close": 4739.763, "volume": 260.0}, {"date": "2022-08-11", "close": 4799.76, "volume": 216.0}, {"date": "2022-08-12", "close": 4610.7694, "volume": 198.0}, {"date": "2022-08-15", "close": 4889.7555, "volume": 500.0}, {"date": "2022-08-16", "close": 4649.7675, "volume": 186.0}, {"date": "2022-08-17", "close": 4547.7726, "volume": 305.0}, {"date": "2022-08-18", "close": 4259.787, "volume": 180.0}, {"date": "2022-08-19", "close": 3974.8013, "volume": 189.0}, {"date": "2022-08-22", "close": 3680.816, "volume": 309.0}, {"date": "2022-08-23", "close": 3734.8133, "volume": 90.0}, {"date": "2022-08-24", "close": 3815.8092, "volume": 99.0}, {"date": "2022-08-25", "close": 4100.7949, "volume": 218.0}, {"date": "2022-08-26", "close": 3818.809, "volume": 203.0}, {"date": "2022-08-29", "close": 3809.8095, "volume": 131.0}, {"date": "2022-08-30", "close": 3581.8209, "volume": 208.0}, {"date": "2022-08-31", "close": 4619.769, "volume": 1639.0}, {"date": "2022-09-01", "close": 3743.8128, "volume": 618.0}, {"date": "2022-09-02", "close": 3617.8191, "volume": 284.0}, {"date": "2022-09-06", "close": 3365.8317, "volume": 237.0}, {"date": "2022-09-07", "close": 3335.8332, "volume": 156.0}, {"date": "2022-09-08", "close": 3347.8326, "volume": 118.0}, {"date": "2022-09-09", "close": 3530.8234, "volume": 125.0}, {"date": "2022-09-12", "close": 3608.8196, "volume": 122.0}, {"date": "2022-09-13", "close": 3899.805, "volume": 892.0}, {"date": "2022-09-14", "close": 4949.7525, "volume": 9746.0}, {"date": "2022-09-15", "close": 4181.7909, "volume": 1152.0}, {"date": "2022-09-16", "close": 3899.805, "volume": 522.0}, {"date": "2022-09-19", "close": 3554.8222, "volume": 378.0}, {"date": "2022-09-20", "close": 3596.8202, "volume": 503.0}, {"date": "2022-09-21", "close": 3389.8305, "volume": 321.0}, {"date": "2022-09-22", "close": 3353.8323, "volume": 174.0}, {"date": "2022-09-23", "close": 3149.8425, "volume": 221.0}, {"date": "2022-09-26", "close": 3059.847, "volume": 166.0}, {"date": "2022-09-27", "close": 2996.8502, "volume": 268.0}, {"date": "2022-09-28", "close": 3089.8455, "volume": 95.0}, {"date": "2022-09-29", "close": 2819.859, "volume": 133.0}, {"date": "2022-09-30", "close": 2699.865, "volume": 102.0}, {"date": "2022-10-03", "close": 2804.8598, "volume": 89.0}, {"date": "2022-10-04", "close": 3086.8457, "volume": 119.0}, {"date": "2022-10-05", "close": 2912.8544, "volume": 73.0}, {"date": "2022-10-06", "close": 3425.8287, "volume": 908.0}, {"date": "2022-10-07", "close": 3029.8485, "volume": 1044.0}, {"date": "2022-10-10", "close": 2840.858, "volume": 222.0}, {"date": "2022-10-11", "close": 2807.8596, "volume": 177.0}, {"date": "2022-10-12", "close": 2870.8564, "volume": 200.0}, {"date": "2022-10-13", "close": 2774.8612, "volume": 116.0}, {"date": "2022-10-14", "close": 2777.8611, "volume": 72.0}, {"date": "2022-10-17", "close": 2855.8572, "volume": 197.0}, {"date": "2022-10-18", "close": 3029.8485, "volume": 171.0}, {"date": "2022-10-19", "close": 2765.8617, "volume": 190.0}, {"date": "2022-10-20", "close": 2849.8575, "volume": 117.0}, {"date": "2022-10-21", "close": 2894.8553, "volume": 62.0}, {"date": "2022-10-24", "close": 2834.8583, "volume": 105.0}, {"date": "2022-10-25", "close": 2969.8515, "volume": 149.0}, {"date": "2022-10-26", "close": 3029.8485, "volume": 166.0}, {"date": "2022-10-27", "close": 3017.8491, "volume": 81.0}, {"date": "2022-10-28", "close": 2975.8512, "volume": 48.0}, {"date": "2022-10-31", "close": 2999.85, "volume": 327.0}, {"date": "2022-11-01", "close": 3149.8425, "volume": 898.0}, {"date": "2022-11-02", "close": 2969.8515, "volume": 213.0}, {"date": "2022-11-03", "close": 2936.8531, "volume": 125.0}, {"date": "2022-11-04", "close": 3026.8486, "volume": 122.0}, {"date": "2022-11-07", "close": 2369.8815, "volume": 333.0}, {"date": "2022-11-08", "close": 2054.8973, "volume": 269.0}, {"date": "2022-11-09", "close": 1994.9003, "volume": 409.0}, {"date": "2022-11-10", "close": 2009.8995, "volume": 147.0}, {"date": "2022-11-11", "close": 2129.8935, "volume": 422.0}, {"date": "2022-11-14", "close": 1994.9003, "volume": 507.0}, {"date": "2022-11-15", "close": 1919.904, "volume": 171.0}, {"date": "2022-11-16", "close": 1739.913, "volume": 233.0}, {"date": "2022-11-17", "close": 1724.9137, "volume": 140.0}, {"date": "2022-11-18", "close": 1619.919, "volume": 158.0}, {"date": "2022-11-21", "close": 1529.9235, "volume": 154.0}, {"date": "2022-11-22", "close": 1484.9257, "volume": 94.0}, {"date": "2022-11-23", "close": 1342.2829, "volume": 197.0}, {"date": "2022-11-25", "close": 1372.5814, "volume": 39.0}, {"date": "2022-11-28", "close": 1309.2845, "volume": 80.0}, {"date": "2022-11-29", "close": 1308.2346, "volume": 161.0}, {"date": "2022-11-30", "close": 1289.9355, "volume": 126.0}, {"date": "2022-12-01", "close": 1417.1291, "volume": 367.0}, {"date": "2022-12-02", "close": 1589.9205, "volume": 789.0}, {"date": "2022-12-05", "close": 1481.6259, "volume": 970.0}, {"date": "2022-12-06", "close": 1499.925, "volume": 283.0}, {"date": "2022-12-07", "close": 1337.9331, "volume": 125.0}, {"date": "2022-12-08", "close": 1310.0345, "volume": 114.0}, {"date": "2022-12-09", "close": 1499.925, "volume": 131.0}, {"date": "2022-12-12", "close": 1544.9228, "volume": 119.0}, {"date": "2022-12-13", "close": 1499.925, "volume": 124.0}, {"date": "2022-12-14", "close": 1393.2803, "volume": 139.0}, {"date": "2022-12-15", "close": 1333.1333, "volume": 73.0}, {"date": "2022-12-16", "close": 1386.6807, "volume": 119.0}, {"date": "2022-12-19", "close": 1369.2815, "volume": 27.0}, {"date": "2022-12-20", "close": 1239.838, "volume": 108.0}, {"date": "2022-12-21", "close": 1259.787, "volume": 27.0}, {"date": "2022-12-22", "close": 1184.9408, "volume": 83.0}, {"date": "2022-12-23", "close": 1187.3406, "volume": 21.0}, {"date": "2022-12-27", "close": 1102.4449, "volume": 77.0}, {"date": "2022-12-28", "close": 1073.5698, "volume": 57.0}, {"date": "2022-12-29", "close": 1077.5461, "volume": 68.0}, {"date": "2022-12-30", "close": 1035.2482, "volume": 65.0}, {"date": "2023-01-03", "close": 1072.4464, "volume": 45.0}, {"date": "2023-01-04", "close": 1094.9453, "volume": 89.0}, {"date": "2023-01-05", "close": 1207.7396, "volume": 94.0}, {"date": "2023-01-06", "close": 1289.9355, "volume": 72.0}, {"date": "2023-01-09", "close": 1365.6817, "volume": 43.0}, {"date": "2023-01-10", "close": 1452.2274, "volume": 47.0}, {"date": "2023-01-11", "close": 1484.9257, "volume": 1094.0}, {"date": "2023-01-12", "close": 2474.8762, "volume": 15356.0}, {"date": "2023-01-13", "close": 2429.8785, "volume": 886.0}, {"date": "2023-01-17", "close": 2549.8725, "volume": 592.0}, {"date": "2023-01-18", "close": 2354.8823, "volume": 180.0}, {"date": "2023-01-19", "close": 2294.8852, "volume": 180.0}, {"date": "2023-01-20", "close": 2084.8957, "volume": 158.0}, {"date": "2023-01-23", "close": 2309.8845, "volume": 156.0}, {"date": "2023-01-24", "close": 2264.8868, "volume": 68.0}, {"date": "2023-01-25", "close": 2534.8732, "volume": 129.0}, {"date": "2023-01-26", "close": 2669.8665, "volume": 170.0}, {"date": "2023-01-27", "close": 1829.9085, "volume": 1357.0}, {"date": "2023-01-30", "close": 1619.919, "volume": 551.0}, {"date": "2023-01-31", "close": 1649.9175, "volume": 336.0}, {"date": "2023-02-01", "close": 1634.9183, "volume": 279.0}, {"date": "2023-02-02", "close": 1679.916, "volume": 257.0}, {"date": "2023-02-03", "close": 1589.9205, "volume": 271.0}, {"date": "2023-02-06", "close": 1559.922, "volume": 94.0}, {"date": "2023-02-07", "close": 1439.928, "volume": 161.0}, {"date": "2023-02-08", "close": 1275.0862, "volume": 165.0}, {"date": "2023-02-09", "close": 1394.9303, "volume": 433.0}, {"date": "2023-02-10", "close": 1230.2385, "volume": 161.0}, {"date": "2023-02-13", "close": 1327.2836, "volume": 128.0}, {"date": "2023-02-14", "close": 1319.184, "volume": 48.0}, {"date": "2023-02-15", "close": 1409.9295, "volume": 70.0}, {"date": "2023-02-16", "close": 1424.9287, "volume": 349.0}, {"date": "2023-02-17", "close": 1499.925, "volume": 87.0}, {"date": "2023-02-21", "close": 1451.1774, "volume": 73.0}, {"date": "2023-02-22", "close": 1409.9295, "volume": 23.0}, {"date": "2023-02-23", "close": 1435.2782, "volume": 67.0}, {"date": "2023-02-24", "close": 1395.0802, "volume": 28.0}, {"date": "2023-02-27", "close": 1360.582, "volume": 64.0}, {"date": "2023-02-28", "close": 1357.5821, "volume": 29.0}, {"date": "2023-03-01", "close": 1348.2826, "volume": 40.0}, {"date": "2023-03-02", "close": 1389.9805, "volume": 53.0}, {"date": "2023-03-03", "close": 1346.6327, "volume": 37.0}, {"date": "2023-03-06", "close": 1363.4318, "volume": 12.0}, {"date": "2023-03-07", "close": 1346.3327, "volume": 9.0}, {"date": "2023-03-08", "close": 1379.631, "volume": 17.0}, {"date": "2023-03-09", "close": 1319.934, "volume": 20.0}, {"date": "2023-03-10", "close": 1289.9355, "volume": 58.0}, {"date": "2023-03-13", "close": 1201.5899, "volume": 105.0}, {"date": "2023-03-14", "close": 1244.9377, "volume": 38.0}, {"date": "2023-03-15", "close": 1244.9377, "volume": 22.0}, {"date": "2023-03-16", "close": 1275.3862, "volume": 15.0}, {"date": "2023-03-17", "close": 1113.5443, "volume": 203.0}, {"date": "2023-03-20", "close": 1169.9415, "volume": 29.0}, {"date": "2023-03-21", "close": 1162.4419, "volume": 25.0}, {"date": "2023-03-22", "close": 1169.9415, "volume": 32.0}, {"date": "2023-03-23", "close": 1169.9415, "volume": 31.0}, {"date": "2023-03-24", "close": 1181.7174, "volume": 13.0}, {"date": "2023-03-27", "close": 1214.9393, "volume": 19.0}, {"date": "2023-03-28", "close": 1193.9403, "volume": 20.0}, {"date": "2023-03-29", "close": 1213.4393, "volume": 95.0}, {"date": "2023-03-30", "close": 1214.9393, "volume": 17.0}, {"date": "2023-03-31", "close": 1199.94, "volume": 16.0}, {"date": "2023-04-03", "close": 1274.9363, "volume": 66.0}, {"date": "2023-04-04", "close": 1259.937, "volume": 16.0}, {"date": "2023-04-05", "close": 1200.09, "volume": 26.0}, {"date": "2023-04-06", "close": 1214.9393, "volume": 21.0}, {"date": "2023-04-10", "close": 1200.09, "volume": 49.0}, {"date": "2023-04-11", "close": 1237.4381, "volume": 25.0}, {"date": "2023-04-12", "close": 1205.4897, "volume": 14.0}, {"date": "2023-04-13", "close": 1210.1395, "volume": 43.0}, {"date": "2023-04-14", "close": 1218.4611, "volume": 46.0}, {"date": "2023-04-17", "close": 1227.2386, "volume": 8.0}, {"date": "2023-04-18", "close": 1275.0862, "volume": 55.0}, {"date": "2023-04-19", "close": 1235.7882, "volume": 15.0}, {"date": "2023-04-20", "close": 1214.7893, "volume": 13.0}, {"date": "2023-04-21", "close": 1171.1414, "volume": 12.0}, {"date": "2023-04-24", "close": 1156.1422, "volume": 11.0}, {"date": "2023-04-25", "close": 1125.8437, "volume": 15.0}, {"date": "2023-04-26", "close": 1127.7936, "volume": 49.0}, {"date": "2023-04-27", "close": 1147.4426, "volume": 32.0}, {"date": "2023-04-28", "close": 1125.2452, "volume": 72.0}, {"date": "2023-05-01", "close": 1169.9415, "volume": 62.0}, {"date": "2023-05-02", "close": 1134.0933, "volume": 31.0}, {"date": "2023-05-03", "close": 1154.9423, "volume": 33.0}, {"date": "2023-05-04", "close": 1165.4432, "volume": 74.0}, {"date": "2023-05-05", "close": 1154.9423, "volume": 53.0}, {"date": "2023-05-08", "close": 1173.6913, "volume": 43.0}, {"date": "2023-05-09", "close": 1154.9423, "volume": 24.0}, {"date": "2023-05-10", "close": 1154.7923, "volume": 22.0}, {"date": "2023-05-11", "close": 1140.243, "volume": 14.0}, {"date": "2023-05-12", "close": 1125.0937, "volume": 24.0}, {"date": "2023-05-15", "close": 1127.1936, "volume": 50.0}, {"date": "2023-05-16", "close": 1094.9453, "volume": 8.0}, {"date": "2023-05-17", "close": 1139.943, "volume": 54.0}, {"date": "2023-05-18", "close": 1102.5949, "volume": 25.0}, {"date": "2023-05-19", "close": 1094.9438, "volume": 17.0}, {"date": "2023-05-22", "close": 1139.943, "volume": 38.0}, {"date": "2023-05-23", "close": 1199.94, "volume": 73.0}, {"date": "2023-05-24", "close": 1163.1918, "volume": 36.0}, {"date": "2023-05-25", "close": 1139.943, "volume": 5.0}, {"date": "2023-05-26", "close": 1124.9437, "volume": 16.0}, {"date": "2023-05-30", "close": 1109.4945, "volume": 25.0}, {"date": "2023-05-31", "close": 1078.2961, "volume": 17.0}, {"date": "2023-06-01", "close": 1049.7975, "volume": 30.0}, {"date": "2023-06-02", "close": 1064.9467, "volume": 26.0}, {"date": "2023-06-05", "close": 1035.6982, "volume": 19.0}, {"date": "2023-06-06", "close": 1049.9475, "volume": 17.0}, {"date": "2023-06-07", "close": 1064.6468, "volume": 23.0}, {"date": "2023-06-08", "close": 1064.9467, "volume": 30.0}, {"date": "2023-06-09", "close": 1051.4474, "volume": 21.0}, {"date": "2023-06-12", "close": 1064.6453, "volume": 6.0}, {"date": "2023-06-13", "close": 1050.0975, "volume": 36.0}, {"date": "2023-06-14", "close": 1050.2475, "volume": 16.0}, {"date": "2023-06-15", "close": 1034.7983, "volume": 43.0}, {"date": "2023-06-16", "close": 1033.2983, "volume": 26.0}, {"date": "2023-06-20", "close": 1004.9498, "volume": 40.0}, {"date": "2023-06-21", "close": 931.7534, "volume": 97.0}, {"date": "2023-06-22", "close": 956.3522, "volume": 24.0}, {"date": "2023-06-23", "close": 980.501, "volume": 60.0}, {"date": "2023-06-26", "close": 933.8533, "volume": 40.0}, {"date": "2023-06-27", "close": 1021.4489, "volume": 103.0}, {"date": "2023-06-28", "close": 1049.9475, "volume": 14.0}, {"date": "2023-06-29", "close": 914.9543, "volume": 113.0}, {"date": "2023-06-30", "close": 907.6046, "volume": 86.0}, {"date": "2023-07-03", "close": 930.1035, "volume": 22.0}, {"date": "2023-07-05", "close": 869.9565, "volume": 74.0}, {"date": "2023-07-06", "close": 847.7576, "volume": 63.0}, {"date": "2023-07-07", "close": 824.9588, "volume": 81.0}, {"date": "2023-07-10", "close": 854.9572, "volume": 77.0}, {"date": "2023-07-11", "close": 885.4057, "volume": 162.0}, {"date": "2023-07-12", "close": 899.955, "volume": 49.0}, {"date": "2023-07-13", "close": 995.9502, "volume": 187.0}, {"date": "2023-07-14", "close": 939.253, "volume": 54.0}, {"date": "2023-07-17", "close": 904.1548, "volume": 151.0}, {"date": "2023-07-18", "close": 937.4531, "volume": 51.0}, {"date": "2023-07-19", "close": 916.4542, "volume": 32.0}, {"date": "2023-07-20", "close": 914.9543, "volume": 35.0}, {"date": "2023-07-21", "close": 901.4549, "volume": 33.0}, {"date": "2023-07-24", "close": 913.4543, "volume": 27.0}, {"date": "2023-07-25", "close": 869.9565, "volume": 53.0}, {"date": "2023-07-26", "close": 843.4078, "volume": 87.0}, {"date": "2023-07-27", "close": 766.4617, "volume": 176.0}, {"date": "2023-07-28", "close": 798.2601, "volume": 57.0}, {"date": "2023-07-31", "close": 809.9595, "volume": 61.0}, {"date": "2023-08-01", "close": 802.1599, "volume": 67.0}, {"date": "2023-08-02", "close": 781.4609, "volume": 39.0}, {"date": "2023-08-03", "close": 764.9617, "volume": 23.0}, {"date": "2023-08-04", "close": 752.9624, "volume": 45.0}, {"date": "2023-08-07", "close": 720.114, "volume": 71.0}, {"date": "2023-08-08", "close": 704.9647, "volume": 43.0}, {"date": "2023-08-09", "close": 719.964, "volume": 32.0}, {"date": "2023-08-10", "close": 705.2647, "volume": 26.0}, {"date": "2023-08-11", "close": 688.6156, "volume": 45.0}, {"date": "2023-08-14", "close": 697.4651, "volume": 17.0}, {"date": "2023-08-15", "close": 704.8148, "volume": 18.0}, {"date": "2023-08-16", "close": 660.267, "volume": 27.0}, {"date": "2023-08-17", "close": 584.9707, "volume": 59.0}, {"date": "2023-08-18", "close": 578.971, "volume": 30.0}, {"date": "2023-08-21", "close": 544.9228, "volume": 24.0}, {"date": "2023-08-22", "close": 502.4749, "volume": 23.0}, {"date": "2023-08-23", "close": 524.9738, "volume": 15.0}, {"date": "2023-08-24", "close": 482.9758, "volume": 59.0}, {"date": "2023-08-25", "close": 492.8229, "volume": 56.0}, {"date": "2023-08-28", "close": 479.6745, "volume": 7.0}, {"date": "2023-08-29", "close": 449.9775, "volume": 197.0}, {"date": "2023-08-30", "close": 449.9775, "volume": 554.0}, {"date": "2023-08-31", "close": 535.4732, "volume": 1333.0}, {"date": "2023-09-01", "close": 451.7774, "volume": 394.0}, {"date": "2023-09-05", "close": 452.9773, "volume": 1043.0}, {"date": "2023-09-06", "close": 422.9788, "volume": 244.0}, {"date": "2023-09-07", "close": 405.1297, "volume": 115.0}, {"date": "2023-09-08", "close": 467.8266, "volume": 478.0}, {"date": "2023-09-11", "close": 577.7711, "volume": 2447.0}, {"date": "2023-09-12", "close": 509.9745, "volume": 909.0}, {"date": "2023-09-13", "close": 421.6289, "volume": 696.0}, {"date": "2023-09-14", "close": 434.8283, "volume": 590.0}, {"date": "2023-09-15", "close": 369.8815, "volume": 484.0}, {"date": "2023-09-18", "close": 376.4812, "volume": 403.0}, {"date": "2023-09-19", "close": 356.3822, "volume": 173.0}, {"date": "2023-09-20", "close": 344.9828, "volume": 220.0}, {"date": "2023-09-21", "close": 328.4836, "volume": 169.0}, {"date": "2023-09-22", "close": 331.4834, "volume": 119.0}, {"date": "2023-09-25", "close": 269.9865, "volume": 442.0}, {"date": "2023-09-26", "close": 277.4876, "volume": 232.0}, {"date": "2023-09-27", "close": 260.687, "volume": 312.0}, {"date": "2023-09-28", "close": 284.0858, "volume": 8187.0}, {"date": "2023-09-29", "close": 329.3475, "volume": 927.0}, {"date": "2023-10-02", "close": 335.9832, "volume": 300.0}, {"date": "2023-10-03", "close": 330.1335, "volume": 246.0}, {"date": "2023-10-04", "close": 307.4846, "volume": 140.0}, {"date": "2023-10-05", "close": 305.2347, "volume": 271.0}, {"date": "2023-10-06", "close": 314.8343, "volume": 82.0}, {"date": "2023-10-09", "close": 299.985, "volume": 72.0}, {"date": "2023-10-10", "close": 293.3853, "volume": 136.0}, {"date": "2023-10-11", "close": 299.985, "volume": 215.0}, {"date": "2023-10-12", "close": 382.4809, "volume": 1776.0}, {"date": "2023-10-13", "close": 366.8067, "volume": 225.0}, {"date": "2023-10-16", "close": 420.129, "volume": 328.0}, {"date": "2023-10-17", "close": 400.48, "volume": 300.0}, {"date": "2023-10-18", "close": 390.1305, "volume": 63.0}, {"date": "2023-10-19", "close": 373.1813, "volume": 152.0}, {"date": "2023-10-20", "close": 366.2817, "volume": 173.0}, {"date": "2023-10-23", "close": 410.5295, "volume": 328.0}, {"date": "2023-10-24", "close": 405.5797, "volume": 377.0}, {"date": "2023-10-25", "close": 431.3784, "volume": 123.0}, {"date": "2023-10-26", "close": 458.977, "volume": 239.0}, {"date": "2023-10-27", "close": 459.127, "volume": 178.0}, {"date": "2023-10-30", "close": 496.4752, "volume": 539.0}, {"date": "2023-10-31", "close": 442.4779, "volume": 222.0}, {"date": "2023-11-01", "close": 449.8275, "volume": 128.0}, {"date": "2023-11-02", "close": 425.0787, "volume": 285.0}, {"date": "2023-11-03", "close": 413.2293, "volume": 204.0}, {"date": "2023-11-06", "close": 404.9798, "volume": 103.0}, {"date": "2023-11-07", "close": 391.4804, "volume": 150.0}, {"date": "2023-11-08", "close": 389.8305, "volume": 49.0}, {"date": "2023-11-09", "close": 371.2314, "volume": 173.0}, {"date": "2023-11-10", "close": 374.6813, "volume": 128.0}, {"date": "2023-11-13", "close": 359.532, "volume": 45.0}, {"date": "2023-11-14", "close": 356.9821, "volume": 35.0}, {"date": "2023-11-15", "close": 361.3319, "volume": 64.0}, {"date": "2023-11-16", "close": 370.4815, "volume": 79.0}, {"date": "2023-11-17", "close": 413.9793, "volume": 228.0}, {"date": "2023-11-20", "close": 444.5778, "volume": 98.0}, {"date": "2023-11-21", "close": 436.1782, "volume": 224.0}, {"date": "2023-11-22", "close": 435.4282, "volume": 27.0}, {"date": "2023-11-24", "close": 434.9782, "volume": 77.0}, {"date": "2023-11-27", "close": 439.478, "volume": 55.0}, {"date": "2023-11-28", "close": 425.9787, "volume": 104.0}, {"date": "2023-11-29", "close": 449.0775, "volume": 54.0}, {"date": "2023-11-30", "close": 427.4786, "volume": 51.0}, {"date": "2023-12-01", "close": 447.2776, "volume": 117.0}, {"date": "2023-12-04", "close": 518.0741, "volume": 704.0}, {"date": "2023-12-05", "close": 509.9745, "volume": 671.0}, {"date": "2023-12-06", "close": 508.1746, "volume": 138.0}, {"date": "2023-12-07", "close": 521.6739, "volume": 148.0}, {"date": "2023-12-08", "close": 544.9228, "volume": 211.0}, {"date": "2023-12-11", "close": 539.973, "volume": 139.0}, {"date": "2023-12-12", "close": 497.2251, "volume": 149.0}, {"date": "2023-12-13", "close": 504.4248, "volume": 73.0}, {"date": "2023-12-14", "close": 524.3738, "volume": 109.0}, {"date": "2023-12-15", "close": 466.4767, "volume": 156.0}, {"date": "2023-12-18", "close": 446.9776, "volume": 236.0}, {"date": "2023-12-19", "close": 464.9767, "volume": 204.0}, {"date": "2023-12-20", "close": 440.9779, "volume": 189.0}, {"date": "2023-12-21", "close": 417.1291, "volume": 132.0}, {"date": "2023-12-22", "close": 480.426, "volume": 199.0}, {"date": "2023-12-26", "close": 518.974, "volume": 178.0}, {"date": "2023-12-27", "close": 734.9633, "volume": 1246.0}, {"date": "2023-12-28", "close": 673.4663, "volume": 434.0}, {"date": "2023-12-29", "close": 652.4674, "volume": 390.0}, {"date": "2024-01-02", "close": 577.7711, "volume": 166.0}, {"date": "2024-01-03", "close": 596.9701, "volume": 237.0}, {"date": "2024-01-04", "close": 590.9705, "volume": 41.0}, {"date": "2024-01-05", "close": 559.4705, "volume": 117.0}, {"date": "2024-01-08", "close": 565.3217, "volume": 246.0}, {"date": "2024-01-09", "close": 524.8238, "volume": 247.0}, {"date": "2024-01-10", "close": 512.9744, "volume": 161.0}, {"date": "2024-01-11", "close": 539.973, "volume": 301.0}, {"date": "2024-01-12", "close": 509.8245, "volume": 158.0}, {"date": "2024-01-16", "close": 450.4275, "volume": 319.0}, {"date": "2024-01-17", "close": 463.4768, "volume": 100.0}, {"date": "2024-01-18", "close": 463.1768, "volume": 70.0}, {"date": "2024-01-19", "close": 418.7791, "volume": 133.0}, {"date": "2024-01-22", "close": 429.4285, "volume": 72.0}, {"date": "2024-01-23", "close": 409.4795, "volume": 61.0}, {"date": "2024-01-24", "close": 427.4786, "volume": 95.0}, {"date": "2024-01-25", "close": 503.8248, "volume": 307.0}, {"date": "2024-01-26", "close": 472.9264, "volume": 616.0}, {"date": "2024-01-29", "close": 553.4723, "volume": 222.0}, {"date": "2024-01-30", "close": 539.973, "volume": 92.0}, {"date": "2024-01-31", "close": 525.1237, "volume": 177.0}, {"date": "2024-02-01", "close": 487.6256, "volume": 234.0}, {"date": "2024-02-02", "close": 404.2298, "volume": 368.0}, {"date": "2024-02-05", "close": 397.6301, "volume": 86.0}, {"date": "2024-02-06", "close": 373.4813, "volume": 121.0}, {"date": "2024-02-07", "close": 343.4828, "volume": 414.0}, {"date": "2024-02-08", "close": 470.3765, "volume": 944.0}, {"date": "2024-02-09", "close": 428.2286, "volume": 5108.0}, {"date": "2024-02-12", "close": 306.7347, "volume": 3565.0}, {"date": "2024-02-13", "close": 202.4899, "volume": 4453.0}, {"date": "2024-02-14", "close": 184.4908, "volume": 6406.0}, {"date": "2024-02-15", "close": 135.0682, "volume": 8706.0}, {"date": "2024-02-16", "close": 141.7429, "volume": 10206.0}, {"date": "2024-02-20", "close": 176.9912, "volume": 16310.0}, {"date": "2024-02-21", "close": 184.4908, "volume": 5628.0}, {"date": "2024-02-22", "close": 177.7411, "volume": 3800.0}, {"date": "2024-02-23", "close": 174.7413, "volume": 3136.0}, {"date": "2024-02-26", "close": 188.9906, "volume": 10990.0}, {"date": "2024-02-27", "close": 194.9903, "volume": 7223.0}, {"date": "2024-02-28", "close": 206.2397, "volume": 15950.0}, {"date": "2024-02-29", "close": 195.7402, "volume": 5516.0}, {"date": "2024-03-01", "close": 173.2413, "volume": 3638.0}, {"date": "2024-03-04", "close": 149.9925, "volume": 5592.0}, {"date": "2024-03-05", "close": 146.2427, "volume": 2384.0}, {"date": "2024-03-06", "close": 143.9928, "volume": 2179.0}, {"date": "2024-03-07", "close": 133.4933, "volume": 3624.0}, {"date": "2024-03-08", "close": 127.4936, "volume": 3509.0}, {"date": "2024-03-11", "close": 117.7441, "volume": 47145.0}, {"date": "2024-03-12", "close": 133.4933, "volume": 11951.0}, {"date": "2024-03-13", "close": 128.2436, "volume": 6288.0}, {"date": "2024-03-14", "close": 116.9942, "volume": 5950.0}, {"date": "2024-03-15", "close": 111.7444, "volume": 5776.0}, {"date": "2024-03-18", "close": 113.6643, "volume": 1393.0}, {"date": "2024-03-19", "close": 104.2448, "volume": 2218.0}, {"date": "2024-03-20", "close": 100.495, "volume": 3698.0}, {"date": "2024-03-21", "close": 110.2445, "volume": 7912.0}, {"date": "2024-03-22", "close": 110.9945, "volume": 2654.0}, {"date": "2024-03-25", "close": 111.7444, "volume": 7445.0}, {"date": "2024-03-26", "close": 103.4948, "volume": 5246.0}, {"date": "2024-03-27", "close": 102.7449, "volume": 6074.0}, {"date": "2024-03-28", "close": 111.7444, "volume": 4820.0}, {"date": "2024-04-01", "close": 109.4945, "volume": 3846.0}, {"date": "2024-04-02", "close": 92.9954, "volume": 4329.0}, {"date": "2024-04-03", "close": 97.4951, "volume": 2919.0}, {"date": "2024-04-04", "close": 96.7452, "volume": 2466.0}, {"date": "2024-04-05", "close": 96.7452, "volume": 3351.0}, {"date": "2024-04-08", "close": 112.4944, "volume": 7599.0}, {"date": "2024-04-09", "close": 133.4933, "volume": 26955.0}, {"date": "2024-04-10", "close": 128.9936, "volume": 5944.0}, {"date": "2024-04-11", "close": 123.7438, "volume": 4317.0}, {"date": "2024-04-12", "close": 110.2445, "volume": 3215.0}, {"date": "2024-04-15", "close": 110.9945, "volume": 2648.0}, {"date": "2024-04-16", "close": 104.9948, "volume": 1997.0}, {"date": "2024-04-17", "close": 101.2449, "volume": 2297.0}, {"date": "2024-04-18", "close": 104.2448, "volume": 1313.0}, {"date": "2024-04-19", "close": 101.9949, "volume": 1748.0}, {"date": "2024-04-22", "close": 104.2448, "volume": 17432.0}, {"date": "2024-04-23", "close": 98.9951, "volume": 4991.0}, {"date": "2024-04-24", "close": 104.2448, "volume": 3106.0}, {"date": "2024-04-25", "close": 112.4944, "volume": 5775.0}, {"date": "2024-04-26", "close": 122.2439, "volume": 6638.0}, {"date": "2024-04-29", "close": 113.9943, "volume": 5507.0}, {"date": "2024-04-30", "close": 108.7446, "volume": 4214.0}, {"date": "2024-05-01", "close": 110.9945, "volume": 7048.0}, {"date": "2024-05-02", "close": 116.2442, "volume": 1613.0}, {"date": "2024-05-03", "close": 116.2442, "volume": 1538.0}, {"date": "2024-05-06", "close": 113.2443, "volume": 3228.0}, {"date": "2024-05-07", "close": 110.2445, "volume": 8359.0}, {"date": "2024-05-08", "close": 119.994, "volume": 7296.0}, {"date": "2024-05-09", "close": 116.2442, "volume": 2829.0}, {"date": "2024-05-10", "close": 123.7438, "volume": 5005.0}, {"date": "2024-05-13", "close": 122.9938, "volume": 12840.0}, {"date": "2024-05-14", "close": 130.4935, "volume": 7791.0}, {"date": "2024-05-15", "close": 123.3688, "volume": 5187.0}, {"date": "2024-05-16", "close": 122.2439, "volume": 7692.0}, {"date": "2024-05-17", "close": 119.994, "volume": 3496.0}, {"date": "2024-05-20", "close": 125.9937, "volume": 6267.0}, {"date": "2024-05-21", "close": 119.244, "volume": 6931.0}, {"date": "2024-05-22", "close": 112.4944, "volume": 12516.0}, {"date": "2024-05-23", "close": 103.4948, "volume": 6810.0}, {"date": "2024-05-24", "close": 98.6201, "volume": 5355.0}, {"date": "2024-05-28", "close": 97.4951, "volume": 3848.0}, {"date": "2024-05-29", "close": 92.2454, "volume": 4233.0}, {"date": "2024-05-30", "close": 92.2454, "volume": 4059.0}, {"date": "2024-05-31", "close": 91.4954, "volume": 3809.0}, {"date": "2024-06-03", "close": 92.9954, "volume": 2277.0}, {"date": "2024-06-04", "close": 91.4954, "volume": 2173.0}, {"date": "2024-06-05", "close": 89.9955, "volume": 2147.0}, {"date": "2024-06-06", "close": 107.9946, "volume": 13771.0}, {"date": "2024-06-07", "close": 95.2452, "volume": 6810.0}, {"date": "2024-06-10", "close": 104.2448, "volume": 3421.0}, {"date": "2024-06-11", "close": 99.745, "volume": 5741.0}, {"date": "2024-06-12", "close": 100.495, "volume": 7849.0}, {"date": "2024-06-13", "close": 93.7453, "volume": 4411.0}, {"date": "2024-06-14", "close": 97.4951, "volume": 3042.0}, {"date": "2024-06-17", "close": 95.9952, "volume": 2599.0}, {"date": "2024-06-18", "close": 93.7453, "volume": 3242.0}, {"date": "2024-06-20", "close": 92.9954, "volume": 3739.0}, {"date": "2024-06-21", "close": 85.4957, "volume": 11072.0}, {"date": "2024-06-24", "close": 83.9958, "volume": 8893.0}, {"date": "2024-06-25", "close": 83.9958, "volume": 3156.0}, {"date": "2024-06-26", "close": 85.4957, "volume": 7506.0}, {"date": "2024-06-27", "close": 83.2458, "volume": 3452.0}, {"date": "2024-06-28", "close": 89.2455, "volume": 9535.0}, {"date": "2024-07-01", "close": 90.7455, "volume": 3312.0}, {"date": "2024-07-02", "close": 93.7453, "volume": 3076.0}, {"date": "2024-07-03", "close": 92.9954, "volume": 1636.0}, {"date": "2024-07-05", "close": 90.7455, "volume": 2004.0}, {"date": "2024-07-08", "close": 85.4957, "volume": 1762.0}, {"date": "2024-07-09", "close": 83.2458, "volume": 2248.0}, {"date": "2024-07-10", "close": 83.9958, "volume": 957.0}, {"date": "2024-07-11", "close": 83.9958, "volume": 2389.0}, {"date": "2024-07-12", "close": 83.2458, "volume": 1944.0}, {"date": "2024-07-15", "close": 86.9956, "volume": 10294.0}, {"date": "2024-07-16", "close": 83.2458, "volume": 8157.0}, {"date": "2024-07-17", "close": 81.7459, "volume": 3435.0}, {"date": "2024-07-18", "close": 81.7459, "volume": 2616.0}, {"date": "2024-07-19", "close": 80.996, "volume": 2039.0}, {"date": "2024-07-22", "close": 79.661, "volume": 2333.0}, {"date": "2024-07-23", "close": 76.4962, "volume": 2648.0}, {"date": "2024-07-24", "close": 73.1138, "volume": 3705.0}, {"date": "2024-07-25", "close": 68.2541, "volume": 1959.0}, {"date": "2024-07-26", "close": 68.8541, "volume": 1196.0}, {"date": "2024-07-29", "close": 71.1714, "volume": 2299.0}, {"date": "2024-07-30", "close": 69.5365, "volume": 567.0}, {"date": "2024-07-31", "close": 65.9967, "volume": 2437.0}, {"date": "2024-08-01", "close": 64.5718, "volume": 1882.0}, {"date": "2024-08-02", "close": 55.5197, "volume": 3168.0}, {"date": "2024-08-05", "close": 42.8229, "volume": 5606.0}, {"date": "2024-08-06", "close": 51.1624, "volume": 6557.0}, {"date": "2024-08-07", "close": 48.7476, "volume": 2347.0}, {"date": "2024-08-08", "close": 52.3174, "volume": 3151.0}, {"date": "2024-08-09", "close": 51.755, "volume": 3724.0}, {"date": "2024-08-12", "close": 51.9574, "volume": 1198.0}, {"date": "2024-08-13", "close": 57.7171, "volume": 2520.0}, {"date": "2024-08-14", "close": 54.8223, "volume": 1491.0}, {"date": "2024-08-15", "close": 54.2598, "volume": 2688.0}, {"date": "2024-08-16", "close": 61.4519, "volume": 1672.0}, {"date": "2024-08-19", "close": 62.2769, "volume": 1891.0}, {"date": "2024-08-20", "close": 56.2397, "volume": 8442.0}, {"date": "2024-08-21", "close": 57.4771, "volume": 4103.0}, {"date": "2024-08-22", "close": 55.5722, "volume": 1464.0}, {"date": "2024-08-23", "close": 58.0846, "volume": 4092.0}, {"date": "2024-08-26", "close": 57.3346, "volume": 4105.0}, {"date": "2024-08-27", "close": 58.0321, "volume": 3001.0}, {"date": "2024-08-28", "close": 53.4948, "volume": 916.0}, {"date": "2024-08-29", "close": 52.9024, "volume": 3116.0}, {"date": "2024-08-30", "close": 50.33, "volume": 1975.0}, {"date": "2024-09-03", "close": 46.2877, "volume": 4652.0}, {"date": "2024-09-04", "close": 45.1702, "volume": 1188.0}, {"date": "2024-09-05", "close": 43.4828, "volume": 2932.0}, {"date": "2024-09-06", "close": 33.3658, "volume": 16432.0}, {"date": "2024-09-09", "close": 31.3634, "volume": 10453.0}, {"date": "2024-09-10", "close": 33.7483, "volume": 5332.0}, {"date": "2024-09-11", "close": 33.7483, "volume": 1787.0}, {"date": "2024-09-12", "close": 33.7858, "volume": 1087.0}, {"date": "2024-09-13", "close": 38.8556, "volume": 4888.0}, {"date": "2024-09-16", "close": 39.223, "volume": 1530.0}, {"date": "2024-09-17", "close": 38.9981, "volume": 1430.0}, {"date": "2024-09-18", "close": 38.2481, "volume": 1803.0}, {"date": "2024-09-19", "close": 39.403, "volume": 6200.0}, {"date": "2024-09-20", "close": 37.6481, "volume": 3585.0}, {"date": "2024-09-23", "close": 40.6705, "volume": 2065.0}, {"date": "2024-09-24", "close": 42.3579, "volume": 1563.0}, {"date": "2024-09-25", "close": 41.6304, "volume": 494.0}, {"date": "2024-09-26", "close": 45.8977, "volume": 2287.0}, {"date": "2024-09-27", "close": 54.7548, "volume": 8189.0}, {"date": "2024-09-30", "close": 51.1024, "volume": 2328.0}, {"date": "2024-10-01", "close": 48.0051, "volume": 2564.0}, {"date": "2024-10-02", "close": 46.5052, "volume": 787.0}, {"date": "2024-10-03", "close": 43.8053, "volume": 1273.0}, {"date": "2024-10-04", "close": 43.5053, "volume": 3128.0}, {"date": "2024-10-07", "close": 43.1603, "volume": 2230.0}, {"date": "2024-10-08", "close": 40.693, "volume": 2861.0}, {"date": "2024-10-09", "close": 40.513, "volume": 1328.0}, {"date": "2024-10-10", "close": 39.7405, "volume": 843.0}, {"date": "2024-10-11", "close": 40.378, "volume": 2730.0}, {"date": "2024-10-14", "close": 42.1854, "volume": 8114.0}, {"date": "2024-10-15", "close": 42.3729, "volume": 6350.0}, {"date": "2024-10-16", "close": 49.055, "volume": 9150.0}, {"date": "2024-10-17", "close": 46.6777, "volume": 1721.0}, {"date": "2024-10-18", "close": 50.0, "volume": 5385.0}, {"date": "2024-10-21", "close": 49.895, "volume": 2116.0}, {"date": "2024-10-22", "close": 47.2476, "volume": 10284.0}, {"date": "2024-10-23", "close": 44.5628, "volume": 5919.0}, {"date": "2024-10-24", "close": 44.7878, "volume": 3547.0}, {"date": "2024-10-25", "close": 45.8867, "volume": 8665.0}, {"date": "2024-10-28", "close": 53.3148, "volume": 26880.0}, {"date": "2024-10-29", "close": 56.0972, "volume": 20408.0}, {"date": "2024-10-30", "close": 51.7474, "volume": 10165.0}, {"date": "2024-10-31", "close": 47.0376, "volume": 7491.0}, {"date": "2024-11-01", "close": 39.9355, "volume": 15787.0}, {"date": "2024-11-04", "close": 38.9456, "volume": 4348.0}, {"date": "2024-11-05", "close": 42.3354, "volume": 6048.0}, {"date": "2024-11-06", "close": 49.745, "volume": 20600.0}, {"date": "2024-11-07", "close": 49.085, "volume": 14773.0}, {"date": "2024-11-08", "close": 47.3526, "volume": 12198.0}, {"date": "2024-11-11", "close": 64.4968, "volume": 34722.0}, {"date": "2024-11-12", "close": 62.2469, "volume": 25010.0}, {"date": "2024-11-13", "close": 57.1846, "volume": 48726.0}, {"date": "2024-11-14", "close": 51.3724, "volume": 28183.0}, {"date": "2024-11-15", "close": 48.7776, "volume": 13090.0}, {"date": "2024-11-18", "close": 50.63, "volume": 12503.0}, {"date": "2024-11-19", "close": 54.9948, "volume": 16500.0}, {"date": "2024-11-20", "close": 50.12, "volume": 13283.0}, {"date": "2024-11-21", "close": 49.13, "volume": 16669.0}, {"date": "2024-11-22", "close": 51.5449, "volume": 17245.0}, {"date": "2024-11-25", "close": 51.8374, "volume": 16000.0}, {"date": "2024-11-26", "close": 47.8551, "volume": 9955.0}, {"date": "2024-11-27", "close": 46.9402, "volume": 9825.0}, {"date": "2024-11-29", "close": 52.4599, "volume": 10575.0}, {"date": "2024-12-02", "close": 52.1299, "volume": 11041.0}, {"date": "2024-12-03", "close": 50.555, "volume": 4889.0}, {"date": "2024-12-04", "close": 51.1999, "volume": 14766.0}, {"date": "2024-12-05", "close": 50.975, "volume": 11419.0}, {"date": "2024-12-06", "close": 48.7026, "volume": 10631.0}, {"date": "2024-12-09", "close": 44.1428, "volume": 13441.0}, {"date": "2024-12-10", "close": 43.2503, "volume": 8278.0}, {"date": "2024-12-11", "close": 44.6228, "volume": 13483.0}, {"date": "2024-12-12", "close": 43.9853, "volume": 7703.0}, {"date": "2024-12-13", "close": 41.5929, "volume": 5867.0}, {"date": "2024-12-16", "close": 38.1656, "volume": 18495.0}, {"date": "2024-12-17", "close": 35.7732, "volume": 15582.0}, {"date": "2024-12-18", "close": 28.7161, "volume": 31632.0}, {"date": "2024-12-19", "close": 34.5433, "volume": 17604.0}, {"date": "2024-12-20", "close": 33.4783, "volume": 18244.0}, {"date": "2024-12-23", "close": 32.0234, "volume": 7023.0}, {"date": "2024-12-24", "close": 32.2034, "volume": 3644.0}, {"date": "2024-12-26", "close": 33.3583, "volume": 7582.0}, {"date": "2024-12-27", "close": 34.0108, "volume": 7083.0}, {"date": "2024-12-30", "close": 30.2235, "volume": 15498.0}, {"date": "2024-12-31", "close": 30.051, "volume": 25688.0}, {"date": "2025-01-02", "close": 29.9385, "volume": 10079.0}, {"date": "2025-01-03", "close": 31.0784, "volume": 6855.0}, {"date": "2025-01-06", "close": 31.5284, "volume": 10301.0}, {"date": "2025-01-07", "close": 30.2535, "volume": 8033.0}, {"date": "2025-01-08", "close": 28.2886, "volume": 9916.0}, {"date": "2025-01-10", "close": 33.8683, "volume": 1234399.0}, {"date": "2025-01-13", "close": 29.736, "volume": 128956.0}, {"date": "2025-01-14", "close": 33.2233, "volume": 60086.0}, {"date": "2025-01-15", "close": 32.4734, "volume": 40390.0}, {"date": "2025-01-16", "close": 32.7284, "volume": 22970.0}, {"date": "2025-01-17", "close": 32.6309, "volume": 30489.0}, {"date": "2025-01-21", "close": 31.2059, "volume": 35687.0}, {"date": "2025-01-22", "close": 30.4485, "volume": 30053.0}, {"date": "2025-01-23", "close": 28.4986, "volume": 29427.0}, {"date": "2025-01-24", "close": 27.8986, "volume": 25990.0}, {"date": "2025-01-27", "close": 25.9787, "volume": 41004.0}, {"date": "2025-01-28", "close": 25.5062, "volume": 12162.0}, {"date": "2025-01-29", "close": 24.8313, "volume": 11189.0}, {"date": "2025-01-30", "close": 24.6063, "volume": 10019.0}, {"date": "2025-01-31", "close": 23.6463, "volume": 32629.0}, {"date": "2025-02-03", "close": 22.3939, "volume": 21571.0}, {"date": "2025-02-04", "close": 22.8289, "volume": 6232.0}, {"date": "2025-02-05", "close": 22.3114, "volume": 7036.0}, {"date": "2025-02-06", "close": 22.5889, "volume": 10114.0}, {"date": "2025-02-07", "close": 21.9064, "volume": 18881.0}, {"date": "2025-02-10", "close": 22.3714, "volume": 8273.0}, {"date": "2025-02-11", "close": 21.7414, "volume": 16711.0}, {"date": "2025-02-12", "close": 21.9439, "volume": 5949.0}, {"date": "2025-02-13", "close": 23.2488, "volume": 11270.0}, {"date": "2025-02-14", "close": 26.4287, "volume": 23056.0}, {"date": "2025-02-18", "close": 25.0487, "volume": 17103.0}, {"date": "2025-02-19", "close": 26.0462, "volume": 16016.0}, {"date": "2025-02-20", "close": 24.9288, "volume": 4254.0}, {"date": "2025-02-21", "close": 23.3088, "volume": 7945.0}, {"date": "2025-02-24", "close": 21.8014, "volume": 9217.0}, {"date": "2025-02-25", "close": 20.249, "volume": 11801.0}, {"date": "2025-02-26", "close": 22.1014, "volume": 6834.0}, {"date": "2025-02-27", "close": 21.5614, "volume": 6183.0}, {"date": "2025-02-28", "close": 20.9165, "volume": 8737.0}, {"date": "2025-03-03", "close": 20.294, "volume": 17530.0}, {"date": "2025-03-04", "close": 20.2865, "volume": 9652.0}, {"date": "2025-03-05", "close": 19.664, "volume": 2900.0}, {"date": "2025-03-06", "close": 17.8941, "volume": 4841.0}, {"date": "2025-03-07", "close": 17.5491, "volume": 14606.0}, {"date": "2025-03-10", "close": 14.3543, "volume": 15796.0}, {"date": "2025-03-11", "close": 15.8992, "volume": 12423.0}, {"date": "2025-03-12", "close": 14.5193, "volume": 5957.0}, {"date": "2025-03-13", "close": 14.5418, "volume": 3886.0}, {"date": "2025-03-14", "close": 15.5242, "volume": 10384.0}, {"date": "2025-03-17", "close": 16.1992, "volume": 4651.0}, {"date": "2025-03-18", "close": 14.8268, "volume": 10654.0}, {"date": "2025-03-19", "close": 14.4743, "volume": 8818.0}, {"date": "2025-03-20", "close": 14.8493, "volume": 4040.0}, {"date": "2025-03-21", "close": 14.5793, "volume": 4945.0}, {"date": "2025-03-24", "close": 14.4593, "volume": 4037.0}, {"date": "2025-03-25", "close": 13.7393, "volume": 11474.0}, {"date": "2025-03-26", "close": 13.1468, "volume": 8335.0}, {"date": "2025-03-27", "close": 13.9493, "volume": 7763.0}, {"date": "2025-03-28", "close": 12.3519, "volume": 6396.0}, {"date": "2025-03-31", "close": 12.7494, "volume": 13584.0}, {"date": "2025-04-01", "close": 11.9019, "volume": 7788.0}, {"date": "2025-04-02", "close": 13.1993, "volume": 5774.0}, {"date": "2025-04-03", "close": 11.7819, "volume": 7793.0}, {"date": "2025-04-04", "close": 11.0394, "volume": 7870.0}, {"date": "2025-04-07", "close": 10.5895, "volume": 15311.0}, {"date": "2025-04-08", "close": 10.117, "volume": 6178.0}, {"date": "2025-04-09", "close": 10.9495, "volume": 12572.0}, {"date": "2025-04-10", "close": 11.2569, "volume": 9306.0}, {"date": "2025-04-11", "close": 11.7744, "volume": 5555.0}, {"date": "2025-04-14", "close": 11.9544, "volume": 3150.0}, {"date": "2025-04-15", "close": 11.7594, "volume": 3315.0}, {"date": "2025-04-16", "close": 10.6495, "volume": 12903.0}, {"date": "2025-04-17", "close": 11.6244, "volume": 5842.0}, {"date": "2025-04-21", "close": 10.7395, "volume": 4745.0}, {"date": "2025-04-22", "close": 13.1993, "volume": 28098.0}, {"date": "2025-04-23", "close": 15.3592, "volume": 25736.0}, {"date": "2025-04-24", "close": 17.7666, "volume": 29573.0}, {"date": "2025-04-25", "close": 22.0939, "volume": 34534.0}, {"date": "2025-04-28", "close": 21.4939, "volume": 23162.0}, {"date": "2025-04-29", "close": 20.204, "volume": 6150.0}, {"date": "2025-04-30", "close": 17.6991, "volume": 6099.0}, {"date": "2025-05-01", "close": 19.9115, "volume": 10160.0}, {"date": "2025-05-02", "close": 20.999, "volume": 11983.0}, {"date": "2025-05-05", "close": 24.7488, "volume": 30952.0}, {"date": "2025-05-06", "close": 28.6561, "volume": 36337.0}, {"date": "2025-05-07", "close": 28.4986, "volume": 32292.0}, {"date": "2025-05-08", "close": 30.5835, "volume": 34825.0}, {"date": "2025-05-09", "close": 38.9981, "volume": 58512.0}, {"date": "2025-05-12", "close": 106.4947, "volume": 3610458.0}, {"date": "2025-05-13", "close": 95.9952, "volume": 733662.0}, {"date": "2025-05-14", "close": 56.3297, "volume": 452527.0}, {"date": "2025-05-15", "close": 80.246, "volume": 2004738.0}, {"date": "2025-05-16", "close": 104.2448, "volume": 626275.0}, {"date": "2025-05-19", "close": 99.745, "volume": 392662.0}, {"date": "2025-05-20", "close": 96.7452, "volume": 189496.0}, {"date": "2025-05-21", "close": 91.4954, "volume": 281287.0}, {"date": "2025-05-22", "close": 98.9951, "volume": 189366.0}, {"date": "2025-05-23", "close": 95.2452, "volume": 96113.0}, {"date": "2025-05-27", "close": 86.2457, "volume": 123638.0}, {"date": "2025-05-28", "close": 82.4959, "volume": 104325.0}, {"date": "2025-05-29", "close": 74.5388, "volume": 79809.0}, {"date": "2025-05-30", "close": 89.9955, "volume": 98086.0}, {"date": "2025-06-02", "close": 80.246, "volume": 38464.0}, {"date": "2025-06-03", "close": 83.9958, "volume": 52247.0}, {"date": "2025-06-04", "close": 87.7456, "volume": 87018.0}, {"date": "2025-06-05", "close": 79.496, "volume": 113395.0}, {"date": "2025-06-06", "close": 83.2458, "volume": 36235.0}, {"date": "2025-06-09", "close": 87.7456, "volume": 69370.0}, {"date": "2025-06-10", "close": 85.4957, "volume": 48854.0}, {"date": "2025-06-11", "close": 80.996, "volume": 72010.0}, {"date": "2025-06-12", "close": 77.2461, "volume": 68086.0}, {"date": "2025-06-13", "close": 70.369, "volume": 64244.0}, {"date": "2025-06-16", "close": 74.9963, "volume": 64106.0}, {"date": "2025-06-17", "close": 69.199, "volume": 43083.0}, {"date": "2025-06-18", "close": 63.9718, "volume": 48222.0}, {"date": "2025-06-20", "close": 64.1593, "volume": 51788.0}, {"date": "2025-06-23", "close": 60.0045, "volume": 41847.0}, {"date": "2025-06-24", "close": 64.0018, "volume": 33902.0}, {"date": "2025-06-25", "close": 61.5494, "volume": 28951.0}, {"date": "2025-06-26", "close": 63.2068, "volume": 25996.0}, {"date": "2025-06-27", "close": 61.1219, "volume": 20623.0}, {"date": "2025-06-30", "close": 66.0942, "volume": 51868.0}, {"date": "2025-07-01", "close": 67.5866, "volume": 474620.0}, {"date": "2025-07-02", "close": 87.7456, "volume": 1187807.0}, {"date": "2025-07-03", "close": 98.2451, "volume": 242648.0}, {"date": "2025-07-07", "close": 98.2451, "volume": 219120.0}, {"date": "2025-07-08", "close": 103.4948, "volume": 205556.0}, {"date": "2025-07-09", "close": 98.2451, "volume": 122973.0}, {"date": "2025-07-10", "close": 110.2445, "volume": 145552.0}, {"date": "2025-07-11", "close": 106.4947, "volume": 111370.0}, {"date": "2025-07-14", "close": 101.2449, "volume": 139481.0}, {"date": "2025-07-15", "close": 95.9952, "volume": 68239.0}, {"date": "2025-07-16", "close": 101.9949, "volume": 97115.0}, {"date": "2025-07-17", "close": 99.745, "volume": 56801.0}, {"date": "2025-07-18", "close": 94.4953, "volume": 84073.0}, {"date": "2025-07-21", "close": 91.4954, "volume": 103039.0}, {"date": "2025-07-22", "close": 95.2452, "volume": 53764.0}, {"date": "2025-07-23", "close": 92.9954, "volume": 35668.0}, {"date": "2025-07-24", "close": 89.9955, "volume": 28958.0}, {"date": "2025-07-25", "close": 90.7455, "volume": 43666.0}, {"date": "2025-07-28", "close": 80.996, "volume": 51144.0}, {"date": "2025-07-29", "close": 80.246, "volume": 22609.0}, {"date": "2025-07-30", "close": 74.9963, "volume": 35094.0}, {"date": "2025-07-31", "close": 80.996, "volume": 64922.0}, {"date": "2025-08-01", "close": 78.7461, "volume": 35620.0}, {"date": "2025-08-04", "close": 90.7455, "volume": 60097.0}, {"date": "2025-08-05", "close": 90.7455, "volume": 46110.0}, {"date": "2025-08-06", "close": 89.2455, "volume": 38219.0}, {"date": "2025-08-07", "close": 86.2457, "volume": 69722.0}, {"date": "2025-08-08", "close": 95.9952, "volume": 111594.0}, {"date": "2025-08-11", "close": 96.7452, "volume": 76497.0}, {"date": "2025-08-12", "close": 104.9948, "volume": 94459.0}, {"date": "2025-08-13", "close": 102.7449, "volume": 127292.0}, {"date": "2025-08-14", "close": 105.7447, "volume": 57978.0}, {"date": "2025-08-15", "close": 95.2452, "volume": 52518.0}, {"date": "2025-08-18", "close": 96.7452, "volume": 52529.0}, {"date": "2025-08-19", "close": 86.9956, "volume": 85610.0}, {"date": "2025-08-20", "close": 86.2457, "volume": 49837.0}, {"date": "2025-08-21", "close": 89.2455, "volume": 42444.0}, {"date": "2025-08-22", "close": 95.9952, "volume": 59276.0}, {"date": "2025-08-25", "close": 104.9948, "volume": 83291.0}, {"date": "2025-08-26", "close": 92.9954, "volume": 94989.0}, {"date": "2025-08-27", "close": 90.7455, "volume": 51218.0}, {"date": "2025-08-28", "close": 128.9936, "volume": 655420.0}, {"date": "2025-08-29", "close": 115.4942, "volume": 349573.0}, {"date": "2025-09-02", "close": 103.4948, "volume": 133340.0}, {"date": "2025-09-03", "close": 120.594, "volume": 2039609.0}, {"date": "2025-09-04", "close": 96.1452, "volume": 1170505.0}, {"date": "2025-09-05", "close": 110.9945, "volume": 799715.0}, {"date": "2025-09-08", "close": 125.0937, "volume": 853490.0}, {"date": "2025-09-09", "close": 139.643, "volume": 995918.0}, {"date": "2025-09-10", "close": 133.0433, "volume": 868478.0}, {"date": "2025-09-11", "close": 124.1938, "volume": 577866.0}, {"date": "2025-09-12", "close": 118.3441, "volume": 480501.0}, {"date": "2025-09-15", "close": 106.1197, "volume": 361525.0}, {"date": "2025-09-16", "close": 115.9442, "volume": 471930.0}, {"date": "2025-09-17", "close": 115.4942, "volume": 472159.0}, {"date": "2025-09-18", "close": 112.1944, "volume": 376258.0}, {"date": "2025-09-19", "close": 106.6447, "volume": 298615.0}, {"date": "2025-09-22", "close": 108.5946, "volume": 304364.0}, {"date": "2025-09-23", "close": 104.0948, "volume": 175685.0}, {"date": "2025-09-24", "close": 104.8448, "volume": 179345.0}, {"date": "2025-09-25", "close": 100.345, "volume": 209307.0}, {"date": "2025-09-26", "close": 98.6951, "volume": 163384.0}, {"date": "2025-09-29", "close": 99.295, "volume": 215733.0}, {"date": "2025-09-30", "close": 101.0949, "volume": 184290.0}, {"date": "2025-10-01", "close": 107.9946, "volume": 408935.0}, {"date": "2025-10-02", "close": 108.4446, "volume": 245615.0}, {"date": "2025-10-03", "close": 104.6948, "volume": 208990.0}, {"date": "2025-10-06", "close": 107.2446, "volume": 237591.0}, {"date": "2025-10-07", "close": 101.9949, "volume": 226115.0}, {"date": "2025-10-08", "close": 102.4449, "volume": 168998.0}, {"date": "2025-10-09", "close": 98.2451, "volume": 132218.0}, {"date": "2025-10-10", "close": 89.2455, "volume": 270532.0}, {"date": "2025-10-13", "close": 90.4455, "volume": 105822.0}, {"date": "2025-10-14", "close": 86.3957, "volume": 160335.0}, {"date": "2025-10-15", "close": 83.8458, "volume": 138092.0}, {"date": "2025-10-16", "close": 75.4462, "volume": 200800.0}, {"date": "2025-10-17", "close": 71.0964, "volume": 165467.0}, {"date": "2025-10-20", "close": 76.3462, "volume": 130581.0}, {"date": "2025-10-21", "close": 73.0463, "volume": 129101.0}, {"date": "2025-10-22", "close": 67.3466, "volume": 155077.0}, {"date": "2025-10-23", "close": 75.7462, "volume": 149778.0}, {"date": "2025-10-24", "close": 84.2958, "volume": 259904.0}, {"date": "2025-10-27", "close": 89.3955, "volume": 389655.0}, {"date": "2025-10-28", "close": 85.1957, "volume": 206072.0}, {"date": "2025-10-29", "close": 82.1959, "volume": 122465.0}, {"date": "2025-10-30", "close": 77.2461, "volume": 134560.0}, {"date": "2025-10-31", "close": 76.3462, "volume": 155340.0}, {"date": "2025-11-03", "close": 73.7963, "volume": 160108.0}, {"date": "2025-11-04", "close": 69.5965, "volume": 121427.0}, {"date": "2025-11-05", "close": 71.8464, "volume": 139111.0}, {"date": "2025-11-06", "close": 68.0966, "volume": 113216.0}, {"date": "2025-11-07", "close": 69.5965, "volume": 201830.0}, {"date": "2025-11-10", "close": 73.3463, "volume": 280581.0}, {"date": "2025-11-11", "close": 73.6463, "volume": 234541.0}, {"date": "2025-11-12", "close": 73.9463, "volume": 175678.0}, {"date": "2025-11-13", "close": 71.0964, "volume": 243481.0}, {"date": "2025-11-14", "close": 72.8964, "volume": 346940.0}, {"date": "2025-11-17", "close": 75.7462, "volume": 239801.0}, {"date": "2025-11-18", "close": 76.0462, "volume": 290144.0}, {"date": "2025-11-19", "close": 70.9465, "volume": 211099.0}, {"date": "2025-11-20", "close": 68.6966, "volume": 195154.0}, {"date": "2025-11-21", "close": 66.4467, "volume": 222867.0}, {"date": "2025-11-24", "close": 65.8467, "volume": 236695.0}, {"date": "2025-11-25", "close": 64.4968, "volume": 194268.0}, {"date": "2025-11-26", "close": 62.9969, "volume": 313449.0}, {"date": "2025-11-28", "close": 63.5968, "volume": 151448.0}, {"date": "2025-12-01", "close": 53.6973, "volume": 376404.0}, {"date": "2025-12-02", "close": 32.8484, "volume": 5864360.0}, {"date": "2025-12-03", "close": 35.8482, "volume": 2706337.0}, {"date": "2025-12-04", "close": 36.2982, "volume": 1666730.0}, {"date": "2025-12-05", "close": 33.4483, "volume": 1168682.0}, {"date": "2025-12-08", "close": 30.2985, "volume": 1436050.0}, {"date": "2025-12-09", "close": 30.7485, "volume": 1290051.0}, {"date": "2025-12-10", "close": 29.0985, "volume": 1387154.0}, {"date": "2025-12-11", "close": 27.4486, "volume": 1181444.0}, {"date": "2025-12-12", "close": 26.6987, "volume": 907249.0}, {"date": "2025-12-15", "close": 24.7488, "volume": 864224.0}, {"date": "2025-12-16", "close": 24.7488, "volume": 1009580.0}, {"date": "2025-12-17", "close": 24.7488, "volume": 884182.0}, {"date": "2025-12-18", "close": 23.8488, "volume": 939849.0}, {"date": "2025-12-19", "close": 26.6987, "volume": 1994216.0}, {"date": "2025-12-22", "close": 29.2485, "volume": 1161865.0}, {"date": "2025-12-23", "close": 27.8986, "volume": 725964.0}, {"date": "2025-12-24", "close": 28.1986, "volume": 314600.0}, {"date": "2025-12-26", "close": 28.3486, "volume": 425726.0}, {"date": "2025-12-29", "close": 27.1486, "volume": 494436.0}, {"date": "2025-12-30", "close": 25.7987, "volume": 582044.0}, {"date": "2025-12-31", "close": 25.4987, "volume": 485815.0}, {"date": "2026-01-02", "close": 26.6987, "volume": 700892.0}, {"date": "2026-01-05", "close": 30.2985, "volume": 2146125.0}, {"date": "2026-01-06", "close": 29.5485, "volume": 1025137.0}, {"date": "2026-01-07", "close": 28.6486, "volume": 742750.0}, {"date": "2026-01-08", "close": 28.6486, "volume": 667807.0}, {"date": "2026-01-09", "close": 27.4486, "volume": 766770.0}, {"date": "2026-01-12", "close": 27.2986, "volume": 855464.0}, {"date": "2026-01-13", "close": 28.0486, "volume": 1037118.0}, {"date": "2026-01-14", "close": 26.3987, "volume": 1280603.0}, {"date": "2026-01-15", "close": 25.1987, "volume": 770666.0}, {"date": "2026-01-16", "close": 24.5988, "volume": 614429.0}, {"date": "2026-01-20", "close": 23.3988, "volume": 837300.0}, {"date": "2026-01-21", "close": 23.5488, "volume": 711265.0}, {"date": "2026-01-22", "close": 23.3988, "volume": 438329.0}, {"date": "2026-01-23", "close": 22.9489, "volume": 699592.0}, {"date": "2026-01-26", "close": 22.6489, "volume": 613380.0}, {"date": "2026-01-27", "close": 23.8488, "volume": 530424.0}, {"date": "2026-01-28", "close": 23.3988, "volume": 704138.0}, {"date": "2026-01-29", "close": 23.0988, "volume": 720830.0}, {"date": "2026-01-30", "close": 22.6489, "volume": 567541.0}, {"date": "2026-02-02", "close": 21.4489, "volume": 696432.0}, {"date": "2026-02-03", "close": 20.249, "volume": 1178403.0}, {"date": "2026-02-04", "close": 19.199, "volume": 716034.0}, {"date": "2026-02-05", "close": 17.1741, "volume": 1166263.0}, {"date": "2026-02-06", "close": 19.649, "volume": 832528.0}, {"date": "2026-02-09", "close": 18.8991, "volume": 817513.0}, {"date": "2026-02-10", "close": 17.9991, "volume": 648878.0}, {"date": "2026-02-11", "close": 17.2491, "volume": 939882.0}, {"date": "2026-02-12", "close": 17.2491, "volume": 864411.0}, {"date": "2026-02-13", "close": 16.9492, "volume": 987552.0}, {"date": "2026-02-17", "close": 16.3492, "volume": 760613.0}, {"date": "2026-02-18", "close": 15.5992, "volume": 1023603.0}, {"date": "2026-02-19", "close": 15.2992, "volume": 845784.0}, {"date": "2026-02-20", "close": 14.9993, "volume": 944753.0}, {"date": "2026-02-23", "close": 14.6198, "volume": 484990.0}, {"date": "2026-02-24", "close": 15.2992, "volume": 542959.0}, {"date": "2026-02-25", "close": 15.7492, "volume": 1619386.0}, {"date": "2026-02-26", "close": 16.1992, "volume": 1138184.0}, {"date": "2026-02-27", "close": 15.2992, "volume": 582608.0}, {"date": "2026-03-02", "close": 15.2992, "volume": 1235368.0}, {"date": "2026-03-03", "close": 15.4492, "volume": 819269.0}, {"date": "2026-03-04", "close": 17.2491, "volume": 1602919.0}, {"date": "2026-03-05", "close": 17.5491, "volume": 1664267.0}, {"date": "2026-03-06", "close": 16.3492, "volume": 794338.0}, {"date": "2026-03-09", "close": 16.4992, "volume": 1108465.0}, {"date": "2026-03-10", "close": 17.3991, "volume": 1388429.0}, {"date": "2026-03-11", "close": 16.9492, "volume": 1200052.0}, {"date": "2026-03-12", "close": 15.7492, "volume": 1463574.0}, {"date": "2026-03-13", "close": 15.5992, "volume": 1615369.0}, {"date": "2026-03-16", "close": 15.5992, "volume": 1477787.0}, {"date": "2026-03-17", "close": 15.8992, "volume": 1164228.0}, {"date": "2026-03-18", "close": 15.4492, "volume": 614335.0}, {"date": "2026-03-19", "close": 15.2992, "volume": 751208.0}, {"date": "2026-03-20", "close": 14.2013, "volume": 1256487.0}, {"date": "2026-03-23", "close": 14.4743, "volume": 629701.0}, {"date": "2026-03-24", "close": 14.2358, "volume": 493352.0}, {"date": "2026-03-25", "close": 14.7458, "volume": 480766.0}, {"date": "2026-03-26", "close": 13.6973, "volume": 428198.0}, {"date": "2026-03-27", "close": 12.8994, "volume": 515005.0}, {"date": "2026-03-30", "close": 11.8494, "volume": 695651.0}, {"date": "2026-03-31", "close": 13.8653, "volume": 1100442.0}, {"date": "2026-04-01", "close": 13.7723, "volume": 718401.0}, {"date": "2026-04-02", "close": 13.6403, "volume": 506450.0}, {"date": "2026-04-06", "close": 13.2743, "volume": 504849.0}, {"date": "2026-04-07", "close": 13.0718, "volume": 401346.0}, {"date": "2026-04-08", "close": 14.4608, "volume": 879809.0}, {"date": "2026-04-09", "close": 14.1338, "volume": 440189.0}, {"date": "2026-04-10", "close": 14.2823, "volume": 373370.0}, {"date": "2026-04-13", "close": 14.8448, "volume": 498112.0}, {"date": "2026-04-14", "close": 15.4492, "volume": 1261658.0}, {"date": "2026-04-15", "close": 16.4992, "volume": 1244165.0}, {"date": "2026-04-16", "close": 16.9492, "volume": 1307747.0}, {"date": "2026-04-17", "close": 19.499, "volume": 2596701.0}, {"date": "2026-04-20", "close": 18.8991, "volume": 1453323.0}, {"date": "2026-04-21", "close": 18.5991, "volume": 1572971.0}, {"date": "2026-04-22", "close": 20.099, "volume": 2167828.0}, {"date": "2026-04-23", "close": 18.8991, "volume": 1869008.0}, {"date": "2026-04-24", "close": 18.5991, "volume": 1076536.0}, {"date": "2026-04-27", "close": 18.1491, "volume": 1372957.0}, {"date": "2026-04-28", "close": 17.5491, "volume": 948713.0}, {"date": "2026-04-29", "close": 17.0991, "volume": 1020106.0}, {"date": "2026-04-30", "close": 17.2491, "volume": 750686.0}, {"date": "2026-05-01", "close": 18.1491, "volume": 875158.0}, {"date": "2026-05-04", "close": 17.5491, "volume": 1050367.0}, {"date": "2026-05-05", "close": 18.4491, "volume": 885226.0}, {"date": "2026-05-06", "close": 18.7491, "volume": 1041255.0}, {"date": "2026-05-07", "close": 17.3991, "volume": 1003356.0}, {"date": "2026-05-08", "close": 17.8491, "volume": 609548.0}, {"date": "2026-05-11", "close": 17.8491, "volume": 1059898.0}, {"date": "2026-05-12", "close": 17.0991, "volume": 947850.0}, {"date": "2026-05-13", "close": 16.7992, "volume": 668099.0}, {"date": "2026-05-14", "close": 17.5491, "volume": 1158799.0}, {"date": "2026-05-15", "close": 16.6492, "volume": 809912.0}, {"date": "2026-05-18", "close": 15.4492, "volume": 1164128.0}, {"date": "2026-05-19", "close": 15.2992, "volume": 818475.0}, {"date": "2026-05-20", "close": 16.6492, "volume": 644857.0}, {"date": "2026-05-21", "close": 16.9492, "volume": 598363.0}, {"date": "2026-05-22", "close": 16.6492, "volume": 531236.0}, {"date": "2026-05-26", "close": 16.1992, "volume": 625194.0}, {"date": "2026-05-27", "close": 16.0492, "volume": 432509.0}, {"date": "2026-05-28", "close": 15.7492, "volume": 535239.0}, {"date": "2026-05-29", "close": 16.9492, "volume": 843304.0}, {"date": "2026-06-01", "close": 16.1992, "volume": 806523.0}, {"date": "2026-06-02", "close": 14.9348, "volume": 1185039.0}, {"date": "2026-06-03", "close": 14.0033, "volume": 541298.0}, {"date": "2026-06-04", "close": 13.7033, "volume": 688400.0}, {"date": "2026-06-05", "close": 12.9459, "volume": 1094560.0}, {"date": "2026-06-08", "close": 13.5113, "volume": 741090.0}, {"date": "2026-06-09", "close": 12.7914, "volume": 768422.0}, {"date": "2026-06-10", "close": 12.3024, "volume": 620945.0}, {"date": "2026-06-11", "close": 12.5019, "volume": 681755.0}, {"date": "2026-06-12", "close": 12.8604, "volume": 707475.0}, {"date": "2026-06-15", "close": 12.8034, "volume": 1089682.0}, {"date": "2026-06-16", "close": 12.5214, "volume": 590958.0}, {"date": "2026-06-17", "close": 12.6414, "volume": 737736.0}, {"date": "2026-06-18", "close": 12.7554, "volume": 2486004.0}, {"date": "2026-06-22", "close": 12.1749, "volume": 984952.0}, {"date": "2026-06-23", "close": 11.5929, "volume": 710818.0}, {"date": "2026-06-24", "close": 11.1099, "volume": 743820.0}, {"date": "2026-06-25", "close": 10.5865, "volume": 985305.0}, {"date": "2026-06-26", "close": 10.7695, "volume": 383943.0}, {"date": "2026-06-29", "close": 10.72, "volume": 639394.0}, {"date": "2026-06-30", "close": 10.216, "volume": 673839.0}, {"date": "2026-07-01", "close": 9.361, "volume": 2609641.0}, {"date": "2026-07-02", "close": 8.4251, "volume": 666700.0}, {"date": "2026-07-06", "close": 8.49, "volume": 2178226.0}, {"date": "2026-07-07", "close": 6.52, "volume": 2774971.0}, {"date": "2026-07-08", "close": 5.86, "volume": 4230252.0}, {"date": "2026-07-09", "close": 5.98, "volume": 1721578.0}, {"date": "2026-07-10", "close": 6.13, "volume": 1873188.0}, {"date": "2026-07-13", "close": 5.285, "volume": 2099868.0}, {"date": "2026-07-14", "close": 5.4, "volume": 1629829.0}, {"date": "2026-07-15", "close": 5.65, "volume": 1818617.0}, {"date": "2026-07-16", "close": 5.46, "volume": 1093606.0}, {"date": "2026-07-17", "close": 5.44, "volume": 1129429.0}, {"date": "2026-07-20", "close": 5.77, "volume": 1541800.0}, {"date": "2026-07-21", "close": 6.47, "volume": 1810231.0}, {"date": "2026-07-22", "close": 6.1, "volume": 1006050.0}, {"date": "2026-07-23", "close": 6.1, "volume": 1008548.0}, {"date": "2026-07-24", "close": 5.72, "volume": 1416207.0}, {"date": "2026-07-27", "close": 5.87, "volume": 1187192.0}, {"date": "2026-07-28", "close": 5.48, "volume": 952917.0}, {"date": "2026-07-29", "close": 5.19, "volume": 1737082.0}, {"date": "2026-07-30", "close": 5.9, "volume": 1857937.0}, {"date": "2026-07-31", "close": 5.52, "volume": 1406349.0}, {"date": "2026-08-03", "close": 5.85, "volume": 1846830.0}, {"date": "2026-08-04", "close": 6.14, "volume": 1175975.0}, {"date": "2026-08-05", "close": 6.54, "volume": 1544787.0}, {"date": "2026-08-06", "close": 6.19, "volume": 1022483.0}, {"date": "2026-08-07", "close": 6.47, "volume": 1195174.0}, {"date": "2026-08-10", "close": 7.07, "volume": 1752999.0}, {"date": "2026-08-11", "close": 6.92, "volume": 935813.0}, {"date": "2026-08-12", "close": 6.93, "volume": 875927.0}, {"date": "2026-08-13", "close": 7.32, "volume": 1565450.0}, {"date": "2026-08-14", "close": 7.26, "volume": 1213460.0}, {"date": "2026-08-17", "close": 7.12, "volume": 1147073.0}, {"date": "2026-08-18", "close": 6.94, "volume": 802814.0}, {"date": "2026-08-19", "close": 7.9, "volume": 2351112.0}, {"date": "2026-08-20", "close": 8.47, "volume": 2252970.0}, {"date": "2026-08-21", "close": 7.93, "volume": 3703202.0}, {"date": "2026-08-24", "close": 8.64, "volume": 2715524.0}, {"date": "2026-08-25", "close": 9.24, "volume": 2039213.0}, {"date": "2026-08-26", "close": 8.18, "volume": 1644455.0}, {"date": "2026-08-27", "close": 8.76, "volume": 1828027.0}, {"date": "2026-08-28", "close": 7.69, "volume": 2279307.0}, {"date": "2026-08-31", "close": 8.07, "volume": 1326288.0}, {"date": "2026-09-01", "close": 7.71, "volume": 991532.0}, {"date": "2026-09-02", "close": 7.87, "volume": 852434.0}, {"date": "2026-09-03", "close": 9.34, "volume": 2541442.0}, {"date": "2026-09-04", "close": 7.99, "volume": 4755324.0}, {"date": "2026-09-08", "close": 8.41, "volume": 2040490.0}, {"date": "2026-09-09", "close": 8.13, "volume": 1123664.0}, {"date": "2026-09-10", "close": 8.03, "volume": 941210.0}, {"date": "2026-09-11", "close": 8.32, "volume": 1424528.0}, {"date": "2026-09-14", "close": 8.65, "volume": 1640623.0}, {"date": "2026-09-15", "close": 7.99, "volume": 1331953.0}, {"date": "2026-09-16", "close": 8.14, "volume": 1181265.0}, {"date": "2026-09-17", "close": 8.83, "volume": 1880600.0}, {"date": "2026-09-18", "close": 10.1, "volume": 4948163.0}], "refreshing": true}