{"ticker": "AEHL", "overview": {"name": "Antelope Enterprise Holdings Limited - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AEHL", "has_prices": true, "as_of": "2026-09-18", "last": 8.41, "prev_close": 12.29, "change": -3.879999999999999, "change_pct": -0.3157038242473555, "session_volume": 317686.0, "vwap_5": 10.17614609426102, "vwap_20": 7.1079404129286266, "vwap_60": 7.4563667548485215, "vwap_250": 19.29195430681163, "high_52w": 333.1133, "low_52w": 3.54, "avg_volume_20": 4591084.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001851416-26-000013", "src": "13DG", "ticker": "AEHL", "cik": "1470683", "company": "Antelope Enterprise Holdings Ltd", "company_raw": "Antelope Enterprise Holdings Ltd", "who": "Antelope Enterprise Holdings Ltd", "who_key": "Antelope Enterprise Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Antelope Enterprise Holdings Ltd raises a passive stake in AEHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1470683/0001851416-26-000013-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [], "institutional": [{"id": "13DG-0001851416-26-000013", "src": "13DG", "ticker": "AEHL", "cik": "1470683", "company": "Antelope Enterprise Holdings Ltd", "company_raw": "Antelope Enterprise Holdings Ltd", "who": "Antelope Enterprise Holdings Ltd", "who_key": "Antelope Enterprise Holdings Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Antelope Enterprise Holdings Ltd raises a passive stake in AEHL", "source_url": "https://www.sec.gov/Archives/edgar/data/1470683/0001851416-26-000013-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "201.5960", "new_value": "407.9918", "effective": "2025-04-04", "evidence": "AEHL moved 1:2 in one session on 2025-04-04 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.247310"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Antelope Enterprise Holdings Limited - Class A Ordinary Shares", "new_value": "Antelope Enterprise Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001470683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001470683", "applied": 1, "detected_at": "2026-09-10T03:13:47.264140"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AEHL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 313340.8665, "volume": 2.0}, {"date": "2016-09-20", "close": 315644.8435, "volume": null}, {"date": "2016-09-21", "close": 306428.9356, "volume": null}, {"date": "2016-09-22", "close": 323708.7628, "volume": null}, {"date": "2016-09-23", "close": 313340.8665, "volume": null}, {"date": "2016-09-26", "close": 322556.7743, "volume": null}, {"date": "2016-09-27", "close": 342831.7716, "volume": 1.0}, {"date": "2016-09-28", "close": 408955.9103, "volume": 9.0}, {"date": "2016-09-29", "close": 365019.0697, "volume": 1.0}, {"date": "2016-09-30", "close": 358268.4172, "volume": null}, {"date": "2016-10-03", "close": 346172.5382, "volume": null}, {"date": "2016-10-04", "close": 333385.466, "volume": null}, {"date": "2016-10-05", "close": 332924.6707, "volume": null}, {"date": "2016-10-06", "close": 334076.6591, "volume": 1.0}, {"date": "2016-10-07", "close": 340988.59, "volume": 1.0}, {"date": "2016-10-10", "close": 347900.5209, "volume": 1.0}, {"date": "2016-10-11", "close": 336392.156, "volume": 1.0}, {"date": "2016-10-12", "close": 334076.6591, "volume": 1.0}, {"date": "2016-10-13", "close": 322556.7743, "volume": null}, {"date": "2016-10-14", "close": 302972.9702, "volume": null}, {"date": "2016-10-17", "close": 281085.1891, "volume": null}, {"date": "2016-10-18", "close": 276477.2351, "volume": 1.0}, {"date": "2016-10-19", "close": 275325.2467, "volume": null}, {"date": "2016-10-20", "close": 270717.2927, "volume": null}, {"date": "2016-10-21", "close": 273021.2697, "volume": null}, {"date": "2016-10-24", "close": 264957.3503, "volume": 1.0}, {"date": "2016-10-25", "close": 274173.2582, "volume": 1.0}, {"date": "2016-10-26", "close": 271869.2812, "volume": null}, {"date": "2016-10-27", "close": 259197.4079, "volume": null}, {"date": "2016-10-28", "close": 264957.3503, "volume": null}, {"date": "2016-10-31", "close": 262653.3734, "volume": null}, {"date": "2016-11-01", "close": 264957.3503, "volume": null}, {"date": "2016-11-02", "close": 253437.4655, "volume": null}, {"date": "2016-11-03", "close": 241917.5808, "volume": null}, {"date": "2016-11-04", "close": 256893.431, "volume": 1.0}, {"date": "2016-11-07", "close": 259197.4079, "volume": 1.0}, {"date": "2016-11-08", "close": 251133.4886, "volume": null}, {"date": "2016-11-09", "close": 251133.4886, "volume": null}, {"date": "2016-11-10", "close": 273021.2697, "volume": null}, {"date": "2016-11-11", "close": 277629.2236, "volume": 1.0}, {"date": "2016-11-14", "close": 279933.2006, "volume": null}, {"date": "2016-11-15", "close": 284541.1545, "volume": 1.0}, {"date": "2016-11-16", "close": 345596.5439, "volume": 3.0}, {"date": "2016-11-17", "close": 332832.5116, "volume": 2.0}, {"date": "2016-11-18", "close": 305587.984, "volume": null}, {"date": "2016-11-21", "close": 290301.0969, "volume": null}, {"date": "2016-11-22", "close": 275325.2467, "volume": null}, {"date": "2016-11-23", "close": 274173.2582, "volume": null}, {"date": "2016-11-25", "close": 278781.2121, "volume": null}, {"date": "2016-11-28", "close": 276477.2351, "volume": 1.0}, {"date": "2016-11-29", "close": 275325.2467, "volume": null}, {"date": "2016-11-30", "close": 271869.2812, "volume": null}, {"date": "2016-12-01", "close": 281085.1891, "volume": null}, {"date": "2016-12-02", "close": 289149.1084, "volume": null}, {"date": "2016-12-05", "close": 278781.2121, "volume": null}, {"date": "2016-12-06", "close": 282237.1775, "volume": null}, {"date": "2016-12-07", "close": 278781.2121, "volume": null}, {"date": "2016-12-08", "close": 278781.2121, "volume": null}, {"date": "2016-12-09", "close": 278781.2121, "volume": null}, {"date": "2016-12-12", "close": 262077.3791, "volume": null}, {"date": "2016-12-13", "close": 261501.3849, "volume": null}, {"date": "2016-12-14", "close": 276477.2351, "volume": null}, {"date": "2016-12-15", "close": 271869.2812, "volume": null}, {"date": "2016-12-16", "close": 273021.2697, "volume": 1.0}, {"date": "2016-12-19", "close": 273021.2697, "volume": null}, {"date": "2016-12-20", "close": 263805.3619, "volume": 1.0}, {"date": "2016-12-21", "close": 263805.3619, "volume": null}, {"date": "2016-12-22", "close": 266109.3388, "volume": null}, {"date": "2016-12-23", "close": 260349.3964, "volume": null}, {"date": "2016-12-27", "close": 269565.3043, "volume": 1.0}, {"date": "2016-12-28", "close": 259208.9278, "volume": null}, {"date": "2016-12-29", "close": 266109.3388, "volume": null}, {"date": "2016-12-30", "close": 262653.3734, "volume": null}, {"date": "2017-01-03", "close": 263805.3619, "volume": null}, {"date": "2017-01-04", "close": 249981.5001, "volume": 1.0}, {"date": "2017-01-05", "close": 251133.4886, "volume": null}, {"date": "2017-01-06", "close": 247677.5232, "volume": null}, {"date": "2017-01-09", "close": 239613.6038, "volume": null}, {"date": "2017-01-10", "close": 247677.5232, "volume": null}, {"date": "2017-01-11", "close": 291453.0854, "volume": 3.0}, {"date": "2017-01-12", "close": 261501.3849, "volume": 2.0}, {"date": "2017-01-13", "close": 254589.454, "volume": 1.0}, {"date": "2017-01-17", "close": 254589.454, "volume": null}, {"date": "2017-01-18", "close": 248829.5116, "volume": null}, {"date": "2017-01-19", "close": 249981.5001, "volume": null}, {"date": "2017-01-20", "close": 246525.5347, "volume": null}, {"date": "2017-01-23", "close": 252285.4771, "volume": null}, {"date": "2017-01-24", "close": 248829.5116, "volume": null}, {"date": "2017-01-25", "close": 246525.5347, "volume": null}, {"date": "2017-01-26", "close": 246525.5347, "volume": null}, {"date": "2017-01-27", "close": 241917.5808, "volume": null}, {"date": "2017-01-30", "close": 270717.2927, "volume": 1.0}, {"date": "2017-01-31", "close": 255741.4425, "volume": 1.0}, {"date": "2017-02-01", "close": 247677.5232, "volume": null}, {"date": "2017-02-02", "close": 249981.5001, "volume": null}, {"date": "2017-02-03", "close": 249981.5001, "volume": null}, {"date": "2017-02-06", "close": 249981.5001, "volume": null}, {"date": "2017-02-07", "close": 253437.4655, "volume": null}, {"date": "2017-02-08", "close": 256893.431, "volume": null}, {"date": "2017-02-09", "close": 251133.4886, "volume": null}, {"date": "2017-02-10", "close": 255741.4425, "volume": null}, {"date": "2017-02-13", "close": 254589.454, "volume": 1.0}, {"date": "2017-02-14", "close": 255741.4425, "volume": null}, {"date": "2017-02-15", "close": 263805.3619, "volume": null}, {"date": "2017-02-16", "close": 266109.3388, "volume": null}, {"date": "2017-02-17", "close": 284541.1545, "volume": 1.0}, {"date": "2017-02-21", "close": 274173.2582, "volume": null}, {"date": "2017-02-22", "close": 258045.4195, "volume": null}, {"date": "2017-02-23", "close": 255741.4425, "volume": null}, {"date": "2017-02-24", "close": 254969.6102, "volume": null}, {"date": "2017-02-27", "close": 267261.3273, "volume": null}, {"date": "2017-02-28", "close": 249981.5001, "volume": null}, {"date": "2017-03-01", "close": 252285.4771, "volume": null}, {"date": "2017-03-02", "close": 251133.4886, "volume": null}, {"date": "2017-03-03", "close": 251121.9687, "volume": null}, {"date": "2017-03-06", "close": 244221.5577, "volume": null}, {"date": "2017-03-07", "close": 247677.5232, "volume": null}, {"date": "2017-03-08", "close": 248829.5116, "volume": null}, {"date": "2017-03-09", "close": 247677.5232, "volume": null}, {"date": "2017-03-10", "close": 251133.4886, "volume": null}, {"date": "2017-03-13", "close": 259197.4079, "volume": null}, {"date": "2017-03-14", "close": 253437.4655, "volume": null}, {"date": "2017-03-15", "close": 254589.454, "volume": null}, {"date": "2017-03-16", "close": 252285.4771, "volume": null}, {"date": "2017-03-17", "close": 251133.4886, "volume": null}, {"date": "2017-03-20", "close": 249981.5001, "volume": null}, {"date": "2017-03-21", "close": 249981.5001, "volume": null}, {"date": "2017-03-22", "close": 252285.4771, "volume": null}, {"date": "2017-03-23", "close": 258045.4195, "volume": null}, {"date": "2017-03-24", "close": 251133.4886, "volume": null}, {"date": "2017-03-27", "close": 253437.4655, "volume": null}, {"date": "2017-03-28", "close": 264957.3503, "volume": null}, {"date": "2017-03-29", "close": 260349.3964, "volume": null}, {"date": "2017-03-30", "close": 261501.3849, "volume": null}, {"date": "2017-03-31", "close": 261501.3849, "volume": null}, {"date": "2017-04-03", "close": 260349.3964, "volume": null}, {"date": "2017-04-04", "close": 253437.4655, "volume": 1.0}, {"date": "2017-04-05", "close": 239613.6038, "volume": 1.0}, {"date": "2017-04-06", "close": 241917.5808, "volume": 1.0}, {"date": "2017-04-07", "close": 236157.6384, "volume": 11.0}, {"date": "2017-04-10", "close": 244221.5577, "volume": 3.0}, {"date": "2017-04-11", "close": 229245.7075, "volume": 1.0}, {"date": "2017-04-12", "close": 209661.9033, "volume": 1.0}, {"date": "2017-04-13", "close": 199294.007, "volume": 1.0}, {"date": "2017-04-17", "close": 221181.7881, "volume": null}, {"date": "2017-04-18", "close": 208509.9148, "volume": null}, {"date": "2017-04-19", "close": 205053.9494, "volume": null}, {"date": "2017-04-20", "close": 205053.9494, "volume": 1.0}, {"date": "2017-04-21", "close": 195838.0416, "volume": 1.0}, {"date": "2017-04-24", "close": 188926.1107, "volume": 1.0}, {"date": "2017-04-25", "close": 194686.0531, "volume": 3.0}, {"date": "2017-04-26", "close": 200445.9955, "volume": 1.0}, {"date": "2017-04-27", "close": 195838.0416, "volume": 1.0}, {"date": "2017-04-28", "close": 193534.0646, "volume": 1.0}, {"date": "2017-05-01", "close": 191230.0876, "volume": 1.0}, {"date": "2017-05-02", "close": 188926.1107, "volume": null}, {"date": "2017-05-03", "close": 185470.1452, "volume": null}, {"date": "2017-05-04", "close": 184318.1568, "volume": null}, {"date": "2017-05-05", "close": 192382.0761, "volume": null}, {"date": "2017-05-08", "close": 188926.1107, "volume": null}, {"date": "2017-05-09", "close": 187774.1222, "volume": null}, {"date": "2017-05-10", "close": 192670.0732, "volume": null}, {"date": "2017-05-11", "close": 188926.1107, "volume": null}, {"date": "2017-05-12", "close": 191230.0876, "volume": null}, {"date": "2017-05-15", "close": 168190.318, "volume": 1.0}, {"date": "2017-05-16", "close": 162430.3756, "volume": null}, {"date": "2017-05-17", "close": 154366.4563, "volume": 1.0}, {"date": "2017-05-18", "close": 156670.4332, "volume": null}, {"date": "2017-05-19", "close": 159227.8477, "volume": null}, {"date": "2017-05-22", "close": 164734.3526, "volume": null}, {"date": "2017-05-23", "close": 161278.3872, "volume": null}, {"date": "2017-05-24", "close": 158813.1318, "volume": null}, {"date": "2017-05-25", "close": 153214.4678, "volume": null}, {"date": "2017-05-26", "close": 157822.4217, "volume": 1.0}, {"date": "2017-05-30", "close": 155518.4448, "volume": null}, {"date": "2017-05-31", "close": 163582.3641, "volume": 1.0}, {"date": "2017-06-01", "close": 164734.3526, "volume": null}, {"date": "2017-06-02", "close": 165886.3411, "volume": null}, {"date": "2017-06-05", "close": 165425.5457, "volume": null}, {"date": "2017-06-06", "close": 163582.3641, "volume": null}, {"date": "2017-06-07", "close": 163582.3641, "volume": null}, {"date": "2017-06-08", "close": 162430.3756, "volume": null}, {"date": "2017-06-09", "close": 176254.2374, "volume": null}, {"date": "2017-06-12", "close": 176254.2374, "volume": null}, {"date": "2017-06-13", "close": 156670.4332, "volume": null}, {"date": "2017-06-14", "close": 161278.3872, "volume": null}, {"date": "2017-06-15", "close": 160126.3987, "volume": null}, {"date": "2017-06-16", "close": 163593.884, "volume": null}, {"date": "2017-06-19", "close": 157822.4217, "volume": 1.0}, {"date": "2017-06-20", "close": 163582.3641, "volume": null}, {"date": "2017-06-21", "close": 158974.4102, "volume": null}, {"date": "2017-06-22", "close": 162430.3756, "volume": null}, {"date": "2017-06-23", "close": 161278.3872, "volume": null}, {"date": "2017-06-26", "close": 160126.3987, "volume": null}, {"date": "2017-06-27", "close": 157822.4217, "volume": null}, {"date": "2017-06-28", "close": 152062.4793, "volume": null}, {"date": "2017-06-29", "close": 153214.4678, "volume": null}, {"date": "2017-06-30", "close": 158974.4102, "volume": null}, {"date": "2017-07-03", "close": 158962.8903, "volume": null}, {"date": "2017-07-05", "close": 156912.3508, "volume": null}, {"date": "2017-07-06", "close": 156670.4332, "volume": null}, {"date": "2017-07-07", "close": 155518.4448, "volume": null}, {"date": "2017-07-10", "close": 155518.4448, "volume": null}, {"date": "2017-07-11", "close": 153467.9053, "volume": null}, {"date": "2017-07-12", "close": 150910.4908, "volume": null}, {"date": "2017-07-13", "close": 150910.4908, "volume": null}, {"date": "2017-07-14", "close": 156670.4332, "volume": null}, {"date": "2017-07-17", "close": 156670.4332, "volume": null}, {"date": "2017-07-18", "close": 159884.4811, "volume": null}, {"date": "2017-07-19", "close": 173950.2604, "volume": 1.0}, {"date": "2017-07-20", "close": 170494.295, "volume": null}, {"date": "2017-07-21", "close": 171381.3261, "volume": null}, {"date": "2017-07-24", "close": 157822.4217, "volume": null}, {"date": "2017-07-25", "close": 162430.3756, "volume": null}, {"date": "2017-07-26", "close": 160126.3987, "volume": null}, {"date": "2017-07-27", "close": 160126.3987, "volume": null}, {"date": "2017-07-28", "close": 162372.7762, "volume": null}, {"date": "2017-07-31", "close": 167038.3296, "volume": null}, {"date": "2017-08-01", "close": 168109.6789, "volume": null}, {"date": "2017-08-02", "close": 173938.7406, "volume": null}, {"date": "2017-08-03", "close": 168190.318, "volume": null}, {"date": "2017-08-04", "close": 167694.963, "volume": null}, {"date": "2017-08-07", "close": 169342.3065, "volume": null}, {"date": "2017-08-08", "close": 171646.2835, "volume": null}, {"date": "2017-08-09", "close": 163582.3641, "volume": null}, {"date": "2017-08-10", "close": 169803.1019, "volume": null}, {"date": "2017-08-11", "close": 169342.3065, "volume": null}, {"date": "2017-08-14", "close": 168190.318, "volume": null}, {"date": "2017-08-15", "close": 172798.272, "volume": null}, {"date": "2017-08-16", "close": 166462.3353, "volume": null}, {"date": "2017-08-17", "close": 168190.318, "volume": null}, {"date": "2017-08-18", "close": 179710.2028, "volume": null}, {"date": "2017-08-21", "close": 172798.272, "volume": null}, {"date": "2017-08-22", "close": 179710.2028, "volume": null}, {"date": "2017-08-23", "close": 180862.1913, "volume": null}, {"date": "2017-08-24", "close": 179710.2028, "volume": null}, {"date": "2017-08-25", "close": 183742.1625, "volume": null}, {"date": "2017-08-28", "close": 188926.1107, "volume": null}, {"date": "2017-08-29", "close": 177406.2259, "volume": null}, {"date": "2017-08-30", "close": 183891.921, "volume": null}, {"date": "2017-08-31", "close": 193534.0646, "volume": null}, {"date": "2017-09-01", "close": 187774.1222, "volume": null}, {"date": "2017-09-05", "close": 184306.6369, "volume": null}, {"date": "2017-09-06", "close": 170494.295, "volume": null}, {"date": "2017-09-07", "close": 173431.8656, "volume": null}, {"date": "2017-09-08", "close": 177187.3481, "volume": null}, {"date": "2017-09-11", "close": 171634.7636, "volume": null}, {"date": "2017-09-12", "close": 169883.7411, "volume": null}, {"date": "2017-09-13", "close": 161278.3872, "volume": null}, {"date": "2017-09-14", "close": 156670.4332, "volume": null}, {"date": "2017-09-15", "close": 172210.7578, "volume": null}, {"date": "2017-09-18", "close": 158386.8961, "volume": null}, {"date": "2017-09-19", "close": 155518.4448, "volume": null}, {"date": "2017-09-20", "close": 156670.4332, "volume": null}, {"date": "2017-09-21", "close": 158974.4102, "volume": null}, {"date": "2017-09-22", "close": 154665.9733, "volume": null}, {"date": "2017-09-25", "close": 158974.4102, "volume": null}, {"date": "2017-09-26", "close": 154366.4563, "volume": null}, {"date": "2017-09-27", "close": 156670.4332, "volume": null}, {"date": "2017-09-28", "close": 161278.3872, "volume": null}, {"date": "2017-09-29", "close": 159919.0408, "volume": null}, {"date": "2017-10-02", "close": 154366.4563, "volume": null}, {"date": "2017-10-03", "close": 149758.5024, "volume": null}, {"date": "2017-10-04", "close": 152062.4793, "volume": null}, {"date": "2017-10-05", "close": 152062.4793, "volume": null}, {"date": "2017-10-06", "close": 199294.007, "volume": 3.0}, {"date": "2017-10-09", "close": 185470.1452, "volume": 1.0}, {"date": "2017-10-10", "close": 180631.7936, "volume": null}, {"date": "2017-10-11", "close": 169353.8264, "volume": null}, {"date": "2017-10-12", "close": 191472.0052, "volume": 1.0}, {"date": "2017-10-13", "close": 178569.7342, "volume": null}, {"date": "2017-10-16", "close": 194674.5332, "volume": null}, {"date": "2017-10-17", "close": 185470.1452, "volume": null}, {"date": "2017-10-18", "close": 185470.1452, "volume": null}, {"date": "2017-10-19", "close": 181161.7083, "volume": null}, {"date": "2017-10-20", "close": 178558.2144, "volume": null}, {"date": "2017-10-23", "close": 173950.2604, "volume": null}, {"date": "2017-10-24", "close": 173950.2604, "volume": null}, {"date": "2017-10-25", "close": 175102.2489, "volume": null}, {"date": "2017-10-26", "close": 166335.6166, "volume": null}, {"date": "2017-10-27", "close": 164734.3526, "volume": null}, {"date": "2017-10-30", "close": 156670.4332, "volume": null}, {"date": "2017-10-31", "close": 156670.4332, "volume": null}, {"date": "2017-11-01", "close": 157822.4217, "volume": null}, {"date": "2017-11-02", "close": 154366.4563, "volume": null}, {"date": "2017-11-03", "close": 160241.5975, "volume": null}, {"date": "2017-11-06", "close": 158974.4102, "volume": null}, {"date": "2017-11-07", "close": 169353.8264, "volume": null}, {"date": "2017-11-08", "close": 187774.1222, "volume": 1.0}, {"date": "2017-11-09", "close": 190078.0992, "volume": 3.0}, {"date": "2017-11-10", "close": 190078.0992, "volume": 1.0}, {"date": "2017-11-13", "close": 203210.7678, "volume": 1.0}, {"date": "2017-11-14", "close": 241917.5808, "volume": 65.0}, {"date": "2017-11-15", "close": 223485.7651, "volume": 4.0}, {"date": "2017-11-16", "close": 228093.719, "volume": 2.0}, {"date": "2017-11-17", "close": 211965.8803, "volume": 1.0}, {"date": "2017-11-20", "close": 205053.9494, "volume": null}, {"date": "2017-11-21", "close": 196990.03, "volume": null}, {"date": "2017-11-22", "close": 200445.9955, "volume": null}, {"date": "2017-11-24", "close": 200445.9955, "volume": null}, {"date": "2017-11-27", "close": 208509.9148, "volume": 1.0}, {"date": "2017-11-28", "close": 222333.7766, "volume": 7.0}, {"date": "2017-11-29", "close": 229245.7075, "volume": 1.0}, {"date": "2017-11-30", "close": 221181.7881, "volume": null}, {"date": "2017-12-01", "close": 213117.8688, "volume": null}, {"date": "2017-12-04", "close": 211965.8803, "volume": null}, {"date": "2017-12-05", "close": 208521.4347, "volume": null}, {"date": "2017-12-06", "close": 207242.7275, "volume": null}, {"date": "2017-12-07", "close": 202761.4923, "volume": null}, {"date": "2017-12-08", "close": 207357.9264, "volume": null}, {"date": "2017-12-11", "close": 205053.9494, "volume": null}, {"date": "2017-12-12", "close": 206194.418, "volume": null}, {"date": "2017-12-13", "close": 216331.9166, "volume": 2.0}, {"date": "2017-12-14", "close": 214269.8572, "volume": null}, {"date": "2017-12-15", "close": 211965.8803, "volume": null}, {"date": "2017-12-18", "close": 206205.9379, "volume": null}, {"date": "2017-12-19", "close": 203901.9609, "volume": 1.0}, {"date": "2017-12-20", "close": 209661.9033, "volume": null}, {"date": "2017-12-21", "close": 214177.6982, "volume": null}, {"date": "2017-12-22", "close": 223485.7651, "volume": null}, {"date": "2017-12-26", "close": 233853.6614, "volume": 7.0}, {"date": "2017-12-27", "close": 235005.6499, "volume": 1.0}, {"date": "2017-12-28", "close": 262653.3734, "volume": 1.0}, {"date": "2017-12-29", "close": 275325.2467, "volume": 3.0}, {"date": "2018-01-02", "close": 269565.3043, "volume": 1.0}, {"date": "2018-01-03", "close": 262653.3734, "volume": null}, {"date": "2018-01-04", "close": 275325.2467, "volume": 1.0}, {"date": "2018-01-05", "close": 309884.9011, "volume": 8.0}, {"date": "2018-01-08", "close": 282237.1775, "volume": 2.0}, {"date": "2018-01-09", "close": 270717.2927, "volume": null}, {"date": "2018-01-10", "close": 264957.3503, "volume": 1.0}, {"date": "2018-01-11", "close": 281085.1891, "volume": 2.0}, {"date": "2018-01-12", "close": 277640.7435, "volume": null}, {"date": "2018-01-16", "close": 261386.1861, "volume": null}, {"date": "2018-01-17", "close": 253437.4655, "volume": null}, {"date": "2018-01-18", "close": 254589.454, "volume": null}, {"date": "2018-01-19", "close": 264957.3503, "volume": null}, {"date": "2018-01-22", "close": 263805.3619, "volume": null}, {"date": "2018-01-23", "close": 263805.3619, "volume": null}, {"date": "2018-01-24", "close": 277629.2236, "volume": null}, {"date": "2018-01-25", "close": 287997.1199, "volume": 6.0}, {"date": "2018-01-26", "close": 284541.1545, "volume": null}, {"date": "2018-01-29", "close": 274173.2582, "volume": null}, {"date": "2018-01-30", "close": 274173.2582, "volume": null}, {"date": "2018-01-31", "close": 249981.5001, "volume": null}, {"date": "2018-02-01", "close": 244221.5577, "volume": null}, {"date": "2018-02-02", "close": 239613.6038, "volume": null}, {"date": "2018-02-05", "close": 241917.5808, "volume": null}, {"date": "2018-02-06", "close": 240765.5923, "volume": null}, {"date": "2018-02-07", "close": 236272.8372, "volume": null}, {"date": "2018-02-08", "close": 220029.7996, "volume": null}, {"date": "2018-02-09", "close": 203901.9609, "volume": null}, {"date": "2018-02-12", "close": 220029.7996, "volume": null}, {"date": "2018-02-13", "close": 246352.7364, "volume": 2.0}, {"date": "2018-02-14", "close": 220029.7996, "volume": 1.0}, {"date": "2018-02-15", "close": 216585.3541, "volume": null}, {"date": "2018-02-16", "close": 221181.7881, "volume": 1.0}, {"date": "2018-02-20", "close": 216827.2717, "volume": null}, {"date": "2018-02-21", "close": 205169.1482, "volume": null}, {"date": "2018-02-22", "close": 208463.8353, "volume": null}, {"date": "2018-02-23", "close": 211965.8803, "volume": null}, {"date": "2018-02-26", "close": 206205.9379, "volume": null}, {"date": "2018-02-27", "close": 201597.984, "volume": null}, {"date": "2018-02-28", "close": 200445.9955, "volume": null}, {"date": "2018-03-01", "close": 200157.9984, "volume": null}, {"date": "2018-03-02", "close": 187658.9234, "volume": null}, {"date": "2018-03-05", "close": 188926.1107, "volume": null}, {"date": "2018-03-06", "close": 193534.0646, "volume": null}, {"date": "2018-03-07", "close": 205007.8699, "volume": 3.0}, {"date": "2018-03-08", "close": 197681.2231, "volume": null}, {"date": "2018-03-09", "close": 200445.9955, "volume": null}, {"date": "2018-03-12", "close": 192773.7522, "volume": null}, {"date": "2018-03-13", "close": 194686.0531, "volume": null}, {"date": "2018-03-14", "close": 195838.0416, "volume": null}, {"date": "2018-03-15", "close": 186622.1337, "volume": 1.0}, {"date": "2018-03-16", "close": 193534.0646, "volume": null}, {"date": "2018-03-19", "close": 195838.0416, "volume": 1.0}, {"date": "2018-03-20", "close": 198142.0185, "volume": null}, {"date": "2018-03-21", "close": 201597.984, "volume": null}, {"date": "2018-03-22", "close": 199294.007, "volume": null}, {"date": "2018-03-23", "close": 182014.1798, "volume": null}, {"date": "2018-03-26", "close": 179710.2028, "volume": null}, {"date": "2018-03-27", "close": 173938.7406, "volume": null}, {"date": "2018-03-28", "close": 164734.3526, "volume": null}, {"date": "2018-03-29", "close": 168190.318, "volume": null}, {"date": "2018-04-02", "close": 163582.3641, "volume": null}, {"date": "2018-04-03", "close": 157822.4217, "volume": null}, {"date": "2018-04-04", "close": 163582.3641, "volume": null}, {"date": "2018-04-05", "close": 167049.8495, "volume": null}, {"date": "2018-04-06", "close": 172798.272, "volume": null}, {"date": "2018-04-09", "close": 184318.1568, "volume": null}, {"date": "2018-04-10", "close": 187774.1222, "volume": 1.0}, {"date": "2018-04-11", "close": 196990.03, "volume": 1.0}, {"date": "2018-04-12", "close": 185470.1452, "volume": 1.0}, {"date": "2018-04-13", "close": 190078.0992, "volume": null}, {"date": "2018-04-16", "close": 175194.408, "volume": null}, {"date": "2018-04-17", "close": 180862.1913, "volume": null}, {"date": "2018-04-18", "close": 179710.2028, "volume": null}, {"date": "2018-04-19", "close": 179721.7227, "volume": null}, {"date": "2018-04-20", "close": 184387.2761, "volume": null}, {"date": "2018-04-23", "close": 190078.0992, "volume": null}, {"date": "2018-04-24", "close": 184318.1568, "volume": null}, {"date": "2018-04-25", "close": 190078.0992, "volume": null}, {"date": "2018-04-26", "close": 187175.0882, "volume": null}, {"date": "2018-04-27", "close": 184318.1568, "volume": null}, {"date": "2018-04-30", "close": 179721.7227, "volume": null}, {"date": "2018-05-01", "close": 182014.1798, "volume": null}, {"date": "2018-05-02", "close": 178558.2144, "volume": null}, {"date": "2018-05-03", "close": 187774.1222, "volume": 1.0}, {"date": "2018-05-04", "close": 201597.984, "volume": 7.0}, {"date": "2018-05-07", "close": 184318.1568, "volume": null}, {"date": "2018-05-08", "close": 184467.9153, "volume": null}, {"date": "2018-05-09", "close": 196990.03, "volume": null}, {"date": "2018-05-10", "close": 196990.03, "volume": null}, {"date": "2018-05-11", "close": 198142.0185, "volume": null}, {"date": "2018-05-14", "close": 199294.007, "volume": null}, {"date": "2018-05-15", "close": 199294.007, "volume": null}, {"date": "2018-05-16", "close": 198142.0185, "volume": null}, {"date": "2018-05-17", "close": 200434.4756, "volume": null}, {"date": "2018-05-18", "close": 190078.0992, "volume": null}, {"date": "2018-05-21", "close": 201597.984, "volume": null}, {"date": "2018-05-22", "close": 202749.9724, "volume": null}, {"date": "2018-05-23", "close": 199294.007, "volume": null}, {"date": "2018-05-24", "close": 200445.9955, "volume": null}, {"date": "2018-05-25", "close": 188937.6306, "volume": 4.0}, {"date": "2018-05-29", "close": 185470.1452, "volume": null}, {"date": "2018-05-30", "close": 184145.3585, "volume": null}, {"date": "2018-05-31", "close": 179710.2028, "volume": null}, {"date": "2018-06-01", "close": 181749.2225, "volume": null}, {"date": "2018-06-04", "close": 180862.1913, "volume": null}, {"date": "2018-06-05", "close": 187774.1222, "volume": null}, {"date": "2018-06-06", "close": 184433.3556, "volume": null}, {"date": "2018-06-07", "close": 180862.1913, "volume": null}, {"date": "2018-06-08", "close": 183166.1683, "volume": null}, {"date": "2018-06-11", "close": 188926.1107, "volume": null}, {"date": "2018-06-12", "close": 182613.2138, "volume": null}, {"date": "2018-06-13", "close": 180862.1913, "volume": null}, {"date": "2018-06-14", "close": 177406.2259, "volume": null}, {"date": "2018-06-15", "close": 200492.075, "volume": 1.0}, {"date": "2018-06-18", "close": 176254.2374, "volume": 1.0}, {"date": "2018-06-19", "close": 177406.2259, "volume": null}, {"date": "2018-06-20", "close": 177406.2259, "volume": null}, {"date": "2018-06-21", "close": 177406.2259, "volume": null}, {"date": "2018-06-22", "close": 186622.1337, "volume": 1.0}, {"date": "2018-06-25", "close": 180862.1913, "volume": null}, {"date": "2018-06-26", "close": 199294.007, "volume": 3.0}, {"date": "2018-06-27", "close": 182129.3787, "volume": 1.0}, {"date": "2018-06-28", "close": 180862.1913, "volume": null}, {"date": "2018-06-29", "close": 188926.1107, "volume": null}, {"date": "2018-07-02", "close": 182014.1798, "volume": null}, {"date": "2018-07-03", "close": 179710.2028, "volume": null}, {"date": "2018-07-05", "close": 186622.1337, "volume": 3.0}, {"date": "2018-07-06", "close": 186622.1337, "volume": 2.0}, {"date": "2018-07-09", "close": 186622.1337, "volume": null}, {"date": "2018-07-10", "close": 201597.984, "volume": 2.0}, {"date": "2018-07-11", "close": 186622.1337, "volume": null}, {"date": "2018-07-12", "close": 186622.1337, "volume": null}, {"date": "2018-07-13", "close": 194570.8542, "volume": null}, {"date": "2018-07-16", "close": 215421.8457, "volume": 6.0}, {"date": "2018-07-17", "close": 202761.4923, "volume": 1.0}, {"date": "2018-07-18", "close": 199294.007, "volume": null}, {"date": "2018-07-19", "close": 192220.7977, "volume": null}, {"date": "2018-07-20", "close": 185470.1452, "volume": null}, {"date": "2018-07-23", "close": 182014.1798, "volume": null}, {"date": "2018-07-24", "close": 187774.1222, "volume": null}, {"date": "2018-07-25", "close": 186518.4548, "volume": null}, {"date": "2018-07-26", "close": 183166.1683, "volume": null}, {"date": "2018-07-27", "close": 181369.0663, "volume": null}, {"date": "2018-07-30", "close": 178558.2144, "volume": null}, {"date": "2018-07-31", "close": 180862.1913, "volume": null}, {"date": "2018-08-01", "close": 182014.1798, "volume": null}, {"date": "2018-08-02", "close": 182014.1798, "volume": null}, {"date": "2018-08-03", "close": 180516.5948, "volume": null}, {"date": "2018-08-06", "close": 180147.9585, "volume": null}, {"date": "2018-08-07", "close": 179710.2028, "volume": null}, {"date": "2018-08-08", "close": 179710.2028, "volume": null}, {"date": "2018-08-09", "close": 181783.7821, "volume": null}, {"date": "2018-08-10", "close": 182014.1798, "volume": null}, {"date": "2018-08-13", "close": 172798.272, "volume": 1.0}, {"date": "2018-08-14", "close": 157822.4217, "volume": null}, {"date": "2018-08-15", "close": 154366.4563, "volume": null}, {"date": "2018-08-16", "close": 163582.3641, "volume": null}, {"date": "2018-08-17", "close": 161278.3872, "volume": null}, {"date": "2018-08-20", "close": 170494.295, "volume": null}, {"date": "2018-08-21", "close": 171312.2068, "volume": null}, {"date": "2018-08-22", "close": 170494.295, "volume": 1.0}, {"date": "2018-08-23", "close": 170805.3319, "volume": null}, {"date": "2018-08-24", "close": 170494.295, "volume": null}, {"date": "2018-08-27", "close": 165886.3411, "volume": null}, {"date": "2018-08-28", "close": 161278.3872, "volume": null}, {"date": "2018-08-29", "close": 162430.3756, "volume": null}, {"date": "2018-08-30", "close": 162441.8955, "volume": null}, {"date": "2018-08-31", "close": 167026.8097, "volume": null}, {"date": "2018-09-04", "close": 161278.3872, "volume": null}, {"date": "2018-09-05", "close": 167038.3296, "volume": null}, {"date": "2018-09-06", "close": 163593.884, "volume": null}, {"date": "2018-09-07", "close": 161289.9071, "volume": null}, {"date": "2018-09-10", "close": 162430.3756, "volume": null}, {"date": "2018-09-11", "close": 160564.1543, "volume": null}, {"date": "2018-09-12", "close": 160564.1543, "volume": null}, {"date": "2018-09-13", "close": 165874.8212, "volume": null}, {"date": "2018-09-14", "close": 156670.4332, "volume": 1.0}, {"date": "2018-09-17", "close": 152062.4793, "volume": null}, {"date": "2018-09-18", "close": 147569.7243, "volume": null}, {"date": "2018-09-19", "close": 149758.5024, "volume": null}, {"date": "2018-09-20", "close": 149770.0223, "volume": null}, {"date": "2018-09-21", "close": 149758.5024, "volume": null}, {"date": "2018-09-24", "close": 151198.488, "volume": null}, {"date": "2018-09-25", "close": 150898.971, "volume": null}, {"date": "2018-09-26", "close": 156670.4332, "volume": null}, {"date": "2018-09-27", "close": 160126.3987, "volume": 1.0}, {"date": "2018-09-28", "close": 156739.5526, "volume": null}, {"date": "2018-10-01", "close": 162418.8558, "volume": null}, {"date": "2018-10-02", "close": 170494.295, "volume": null}, {"date": "2018-10-03", "close": 160137.9186, "volume": null}, {"date": "2018-10-04", "close": 154366.4563, "volume": null}, {"date": "2018-10-05", "close": 155518.4448, "volume": null}, {"date": "2018-10-08", "close": 155587.5641, "volume": null}, {"date": "2018-10-09", "close": 152062.4793, "volume": null}, {"date": "2018-10-10", "close": 153122.3087, "volume": null}, {"date": "2018-10-11", "close": 149850.6614, "volume": null}, {"date": "2018-10-12", "close": 150910.4908, "volume": 1.0}, {"date": "2018-10-15", "close": 155518.4448, "volume": null}, {"date": "2018-10-16", "close": 149758.5024, "volume": null}, {"date": "2018-10-17", "close": 206205.9379, "volume": 26.0}, {"date": "2018-10-18", "close": 422779.7721, "volume": 144.0}, {"date": "2018-10-19", "close": 319100.8089, "volume": 20.0}, {"date": "2018-10-22", "close": 236157.6384, "volume": 6.0}, {"date": "2018-10-23", "close": 274173.2582, "volume": 8.0}, {"date": "2018-10-24", "close": 220029.7996, "volume": 2.0}, {"date": "2018-10-25", "close": 235005.6499, "volume": 1.0}, {"date": "2018-10-26", "close": 263805.3619, "volume": 16.0}, {"date": "2018-10-29", "close": 279933.2006, "volume": 11.0}, {"date": "2018-10-30", "close": 271869.2812, "volume": 5.0}, {"date": "2018-10-31", "close": 259197.4079, "volume": 6.0}, {"date": "2018-11-01", "close": 276477.2351, "volume": 5.0}, {"date": "2018-11-02", "close": 278020.8997, "volume": 4.0}, {"date": "2018-11-05", "close": 284541.1545, "volume": 4.0}, {"date": "2018-11-06", "close": 263805.3619, "volume": 1.0}, {"date": "2018-11-07", "close": 262653.3734, "volume": 2.0}, {"date": "2018-11-08", "close": 240892.311, "volume": null}, {"date": "2018-11-09", "close": 224637.7536, "volume": 1.0}, {"date": "2018-11-12", "close": 224637.7536, "volume": null}, {"date": "2018-11-13", "close": 211965.8803, "volume": 1.0}, {"date": "2018-11-14", "close": 205053.9494, "volume": null}, {"date": "2018-11-15", "close": 228093.719, "volume": 4.0}, {"date": "2018-11-16", "close": 221181.7881, "volume": 2.0}, {"date": "2018-11-19", "close": 230397.696, "volume": 6.0}, {"date": "2018-11-20", "close": 217725.8227, "volume": 2.0}, {"date": "2018-11-21", "close": 214269.8572, "volume": 1.0}, {"date": "2018-11-23", "close": 217725.8227, "volume": null}, {"date": "2018-11-26", "close": 217725.8227, "volume": null}, {"date": "2018-11-27", "close": 196863.3113, "volume": 2.0}, {"date": "2018-11-28", "close": 186622.1337, "volume": 1.0}, {"date": "2018-11-29", "close": 195838.0416, "volume": 3.0}, {"date": "2018-11-30", "close": 141694.583, "volume": 11.0}, {"date": "2018-12-03", "close": 138653.3334, "volume": 5.0}, {"date": "2018-12-04", "close": 135934.6406, "volume": 9.0}, {"date": "2018-12-06", "close": 127870.7213, "volume": 3.0}, {"date": "2018-12-07", "close": 120958.7904, "volume": 2.0}, {"date": "2018-12-10", "close": 120382.7961, "volume": 2.0}, {"date": "2018-12-11", "close": 117502.8249, "volume": 1.0}, {"date": "2018-12-12", "close": 120958.7904, "volume": 1.0}, {"date": "2018-12-13", "close": 132478.6752, "volume": 9.0}, {"date": "2018-12-14", "close": 126718.7328, "volume": 1.0}, {"date": "2018-12-17", "close": 123631.4036, "volume": 1.0}, {"date": "2018-12-18", "close": 116926.8307, "volume": 1.0}, {"date": "2018-12-19", "close": 113701.263, "volume": 1.0}, {"date": "2018-12-20", "close": 98483.4951, "volume": 1.0}, {"date": "2018-12-21", "close": 94474.5752, "volume": 1.0}, {"date": "2018-12-24", "close": 89843.5815, "volume": null}, {"date": "2018-12-26", "close": 93783.3821, "volume": 1.0}, {"date": "2018-12-27", "close": 92131.3155, "volume": null}, {"date": "2018-12-28", "close": 92274.2772, "volume": null}, {"date": "2018-12-31", "close": 176254.2374, "volume": 110.0}, {"date": "2019-01-02", "close": 217725.8227, "volume": 148.0}, {"date": "2019-01-03", "close": 158974.4102, "volume": 19.0}, {"date": "2019-01-04", "close": 188926.1107, "volume": 62.0}, {"date": "2019-01-07", "close": 182014.1798, "volume": 9.0}, {"date": "2019-01-08", "close": 175102.2489, "volume": 5.0}, {"date": "2019-01-09", "close": 193534.0646, "volume": 12.0}, {"date": "2019-01-10", "close": 176254.2374, "volume": 8.0}, {"date": "2019-01-11", "close": 170494.295, "volume": 2.0}, {"date": "2019-01-14", "close": 165886.3411, "volume": 2.0}, {"date": "2019-01-15", "close": 233853.6614, "volume": 43.0}, {"date": "2019-01-16", "close": 190078.0992, "volume": 23.0}, {"date": "2019-01-17", "close": 239613.6038, "volume": 26.0}, {"date": "2019-01-18", "close": 213117.8688, "volume": 31.0}, {"date": "2019-01-22", "close": 207357.9264, "volume": 4.0}, {"date": "2019-01-23", "close": 192382.0761, "volume": 3.0}, {"date": "2019-01-24", "close": 211965.8803, "volume": 14.0}, {"date": "2019-01-25", "close": 202749.9724, "volume": 6.0}, {"date": "2019-01-28", "close": 205053.9494, "volume": 5.0}, {"date": "2019-01-29", "close": 201597.984, "volume": 3.0}, {"date": "2019-01-30", "close": 209155.0284, "volume": 15.0}, {"date": "2019-01-31", "close": 233853.6614, "volume": 29.0}, {"date": "2019-02-01", "close": 213117.8688, "volume": 5.0}, {"date": "2019-02-04", "close": 209661.9033, "volume": 2.0}, {"date": "2019-02-05", "close": 210825.4117, "volume": 1.0}, {"date": "2019-02-06", "close": 207645.9235, "volume": 3.0}, {"date": "2019-02-07", "close": 222702.4129, "volume": 15.0}, {"date": "2019-02-08", "close": 202749.9724, "volume": 6.0}, {"date": "2019-02-11", "close": 201597.984, "volume": 2.0}, {"date": "2019-02-12", "close": 202749.9724, "volume": 2.0}, {"date": "2019-02-13", "close": 207357.9264, "volume": 3.0}, {"date": "2019-02-14", "close": 199294.007, "volume": 1.0}, {"date": "2019-02-15", "close": 201183.2681, "volume": 2.0}, {"date": "2019-02-19", "close": 198556.7344, "volume": 1.0}, {"date": "2019-02-20", "close": 194686.0531, "volume": 1.0}, {"date": "2019-02-21", "close": 192382.0761, "volume": 1.0}, {"date": "2019-02-22", "close": 199294.007, "volume": 5.0}, {"date": "2019-02-25", "close": 229245.7075, "volume": 26.0}, {"date": "2019-02-26", "close": 205053.9494, "volume": 8.0}, {"date": "2019-02-27", "close": 200445.9955, "volume": 1.0}, {"date": "2019-02-28", "close": 198142.0185, "volume": 1.0}, {"date": "2019-03-01", "close": 199294.007, "volume": 1.0}, {"date": "2019-03-04", "close": 200445.9955, "volume": 3.0}, {"date": "2019-03-05", "close": 221181.7881, "volume": 32.0}, {"date": "2019-03-06", "close": 200445.9955, "volume": 6.0}, {"date": "2019-03-07", "close": 196990.03, "volume": 2.0}, {"date": "2019-03-08", "close": 196990.03, "volume": 2.0}, {"date": "2019-03-11", "close": 196990.03, "volume": 1.0}, {"date": "2019-03-12", "close": 194686.0531, "volume": 1.0}, {"date": "2019-03-13", "close": 195838.0416, "volume": 1.0}, {"date": "2019-03-14", "close": 191230.0876, "volume": 2.0}, {"date": "2019-03-15", "close": 190078.0992, "volume": 1.0}, {"date": "2019-03-18", "close": 187774.1222, "volume": 1.0}, {"date": "2019-03-19", "close": 191230.0876, "volume": 1.0}, {"date": "2019-03-20", "close": 191230.0876, "volume": 2.0}, {"date": "2019-03-21", "close": 190078.0992, "volume": 1.0}, {"date": "2019-03-22", "close": 186622.1337, "volume": 1.0}, {"date": "2019-03-25", "close": 193534.0646, "volume": 2.0}, {"date": "2019-03-26", "close": 187774.1222, "volume": 1.0}, {"date": "2019-03-27", "close": 186622.1337, "volume": 1.0}, {"date": "2019-03-28", "close": 188085.1591, "volume": 5.0}, {"date": "2019-03-29", "close": 187774.1222, "volume": 2.0}, {"date": "2019-04-01", "close": 191230.0876, "volume": null}, {"date": "2019-04-02", "close": 191829.1217, "volume": 1.0}, {"date": "2019-04-03", "close": 194686.0531, "volume": 3.0}, {"date": "2019-04-04", "close": 199259.4473, "volume": 6.0}, {"date": "2019-04-05", "close": 195838.0416, "volume": 1.0}, {"date": "2019-04-08", "close": 194133.0986, "volume": 1.0}, {"date": "2019-04-09", "close": 191230.0876, "volume": 1.0}, {"date": "2019-04-10", "close": 192382.0761, "volume": 1.0}, {"date": "2019-04-11", "close": 202749.9724, "volume": 6.0}, {"date": "2019-04-12", "close": 193534.0646, "volume": 1.0}, {"date": "2019-04-15", "close": 196990.03, "volume": 1.0}, {"date": "2019-04-16", "close": 191230.0876, "volume": 1.0}, {"date": "2019-04-17", "close": 191230.0876, "volume": 1.0}, {"date": "2019-04-18", "close": 175102.2489, "volume": 2.0}, {"date": "2019-04-22", "close": 163063.9693, "volume": 2.0}, {"date": "2019-04-23", "close": 172798.272, "volume": 1.0}, {"date": "2019-04-24", "close": 172798.272, "volume": 1.0}, {"date": "2019-04-25", "close": 160126.3987, "volume": 1.0}, {"date": "2019-04-26", "close": 157822.4217, "volume": null}, {"date": "2019-04-29", "close": 160126.3987, "volume": 1.0}, {"date": "2019-04-30", "close": 135934.6406, "volume": 2.0}, {"date": "2019-05-01", "close": 131384.2861, "volume": 2.0}, {"date": "2019-05-02", "close": 127836.1616, "volume": null}, {"date": "2019-05-03", "close": 138215.5778, "volume": 1.0}, {"date": "2019-05-06", "close": 140542.5945, "volume": 1.0}, {"date": "2019-05-07", "close": 135934.6406, "volume": null}, {"date": "2019-05-08", "close": 134782.6521, "volume": 1.0}, {"date": "2019-05-09", "close": 135934.6406, "volume": null}, {"date": "2019-05-10", "close": 135358.6464, "volume": null}, {"date": "2019-05-13", "close": 131706.8429, "volume": 1.0}, {"date": "2019-05-14", "close": 131326.6867, "volume": null}, {"date": "2019-05-15", "close": 124414.7558, "volume": null}, {"date": "2019-05-16", "close": 126718.7328, "volume": null}, {"date": "2019-05-17", "close": 124414.7558, "volume": 1.0}, {"date": "2019-05-20", "close": 124633.6336, "volume": null}, {"date": "2019-05-21", "close": 123262.7673, "volume": null}, {"date": "2019-05-22", "close": 119806.8019, "volume": null}, {"date": "2019-05-23", "close": 118977.3702, "volume": null}, {"date": "2019-05-24", "close": 122110.7789, "volume": null}, {"date": "2019-05-28", "close": 117502.8249, "volume": null}, {"date": "2019-05-29", "close": 105360.8664, "volume": 1.0}, {"date": "2019-05-30", "close": 104462.3153, "volume": null}, {"date": "2019-05-31", "close": 102861.0514, "volume": null}, {"date": "2019-06-03", "close": 100902.6709, "volume": 1.0}, {"date": "2019-06-04", "close": 102757.3724, "volume": 1.0}, {"date": "2019-06-05", "close": 101374.9862, "volume": null}, {"date": "2019-06-06", "close": 96778.5522, "volume": 1.0}, {"date": "2019-06-07", "close": 101374.9862, "volume": null}, {"date": "2019-06-10", "close": 100234.5176, "volume": null}, {"date": "2019-06-11", "close": 105971.4203, "volume": 1.0}, {"date": "2019-06-12", "close": 100234.5176, "volume": null}, {"date": "2019-06-13", "close": 98829.0917, "volume": null}, {"date": "2019-06-14", "close": 95534.4046, "volume": 1.0}, {"date": "2019-06-17", "close": 92516.1948, "volume": 1.0}, {"date": "2019-06-18", "close": 102526.9747, "volume": 5.0}, {"date": "2019-06-19", "close": 100741.3926, "volume": null}, {"date": "2019-06-20", "close": 101939.4606, "volume": 1.0}, {"date": "2019-06-21", "close": 100234.5176, "volume": null}, {"date": "2019-06-24", "close": 97919.0208, "volume": 1.0}, {"date": "2019-06-25", "close": 100211.4779, "volume": null}, {"date": "2019-06-26", "close": 95499.845, "volume": null}, {"date": "2019-06-27", "close": 95499.845, "volume": null}, {"date": "2019-06-28", "close": 102515.4548, "volume": 1.0}, {"date": "2019-07-01", "close": 105522.1447, "volume": 1.0}, {"date": "2019-07-02", "close": 104830.9517, "volume": null}, {"date": "2019-07-03", "close": 100304.2129, "volume": null}, {"date": "2019-07-05", "close": 107134.9286, "volume": null}, {"date": "2019-07-08", "close": 107319.2468, "volume": null}, {"date": "2019-07-09", "close": 105982.9401, "volume": null}, {"date": "2019-07-10", "close": 101374.9862, "volume": null}, {"date": "2019-07-11", "close": 102106.4989, "volume": null}, {"date": "2019-07-12", "close": 100798.992, "volume": null}, {"date": "2019-07-15", "close": 101303.5629, "volume": null}, {"date": "2019-07-16", "close": 100575.967, "volume": null}, {"date": "2019-07-17", "close": 99071.0093, "volume": null}, {"date": "2019-07-18", "close": 95948.7749, "volume": null}, {"date": "2019-07-19", "close": 95615.0438, "volume": null}, {"date": "2019-07-22", "close": 92205.1579, "volume": null}, {"date": "2019-07-23", "close": 95615.0438, "volume": null}, {"date": "2019-07-24", "close": 96767.0323, "volume": null}, {"date": "2019-07-25", "close": 99589.4041, "volume": 1.0}, {"date": "2019-07-26", "close": 102411.7759, "volume": 2.0}, {"date": "2019-07-29", "close": 105723.6275, "volume": 3.0}, {"date": "2019-07-30", "close": 99071.0093, "volume": null}, {"date": "2019-07-31", "close": 98642.4695, "volume": null}, {"date": "2019-08-01", "close": 97919.0208, "volume": 1.0}, {"date": "2019-08-02", "close": 97460.5294, "volume": null}, {"date": "2019-08-05", "close": 94463.0553, "volume": null}, {"date": "2019-08-06", "close": 94463.0553, "volume": null}, {"date": "2019-08-07", "close": 92159.0784, "volume": null}, {"date": "2019-08-08", "close": 95292.487, "volume": null}, {"date": "2019-08-09", "close": 96191.0381, "volume": null}, {"date": "2019-08-12", "close": 95983.6801, "volume": null}, {"date": "2019-08-13", "close": 92159.0784, "volume": null}, {"date": "2019-08-14", "close": 89855.1014, "volume": 1.0}, {"date": "2019-08-15", "close": 89428.8657, "volume": null}, {"date": "2019-08-16", "close": 85247.1475, "volume": null}, {"date": "2019-08-19", "close": 89855.1014, "volume": 1.0}, {"date": "2019-08-20", "close": 88703.1129, "volume": null}, {"date": "2019-08-21", "close": 88703.1129, "volume": null}, {"date": "2019-08-22", "close": 83288.7671, "volume": null}, {"date": "2019-08-23", "close": 92159.0784, "volume": null}, {"date": "2019-08-26", "close": 94463.0553, "volume": null}, {"date": "2019-08-27", "close": 88703.1129, "volume": null}, {"date": "2019-08-28", "close": 92159.0784, "volume": null}, {"date": "2019-08-29", "close": 88703.1129, "volume": null}, {"date": "2019-08-30", "close": 86399.136, "volume": null}, {"date": "2019-09-03", "close": 91007.0899, "volume": null}, {"date": "2019-09-04", "close": 87551.1245, "volume": null}, {"date": "2019-09-05", "close": 92159.0784, "volume": 2.0}, {"date": "2019-09-06", "close": 95615.0438, "volume": null}, {"date": "2019-09-09", "close": 93322.5867, "volume": null}, {"date": "2019-09-10", "close": 101789.7021, "volume": 1.0}, {"date": "2019-09-11", "close": 103592.564, "volume": 1.0}, {"date": "2019-09-12", "close": 103395.1132, "volume": null}, {"date": "2019-09-13", "close": 105741.0226, "volume": null}, {"date": "2019-09-16", "close": 103332.6754, "volume": null}, {"date": "2019-09-17", "close": 103678.9632, "volume": null}, {"date": "2019-09-18", "close": 104830.9517, "volume": null}, {"date": "2019-09-19", "close": 102181.3782, "volume": null}, {"date": "2019-09-20", "close": 97826.8617, "volume": null}, {"date": "2019-09-23", "close": 97919.0208, "volume": null}, {"date": "2019-09-24", "close": 97919.0208, "volume": null}, {"date": "2019-09-25", "close": 92631.3937, "volume": 1.0}, {"date": "2019-09-26", "close": 90730.6127, "volume": null}, {"date": "2019-09-27", "close": 92619.8738, "volume": null}, {"date": "2019-09-30", "close": 93311.0669, "volume": null}, {"date": "2019-10-01", "close": 89947.2605, "volume": null}, {"date": "2019-10-02", "close": 89405.8259, "volume": null}, {"date": "2019-10-03", "close": 85316.2668, "volume": null}, {"date": "2019-10-04", "close": 89544.0645, "volume": null}, {"date": "2019-10-07", "close": 94451.5355, "volume": null}, {"date": "2019-10-08", "close": 85800.102, "volume": null}, {"date": "2019-10-09", "close": 84095.159, "volume": 1.0}, {"date": "2019-10-10", "close": 87407.1259, "volume": null}, {"date": "2019-10-11", "close": 89855.1014, "volume": 1.0}, {"date": "2019-10-14", "close": 85949.8605, "volume": 1.0}, {"date": "2019-10-15", "close": 96790.0721, "volume": 3.0}, {"date": "2019-10-16", "close": 86940.5706, "volume": 1.0}, {"date": "2019-10-17", "close": 87551.1245, "volume": null}, {"date": "2019-10-18", "close": 87551.1245, "volume": null}, {"date": "2019-10-21", "close": 86656.951, "volume": 1.0}, {"date": "2019-10-22", "close": 84095.159, "volume": null}, {"date": "2019-10-23", "close": 84671.1533, "volume": null}, {"date": "2019-10-24", "close": 82943.1705, "volume": null}, {"date": "2019-10-25", "close": 85016.7498, "volume": null}, {"date": "2019-10-28", "close": 88091.2919, "volume": 1.0}, {"date": "2019-10-29", "close": 84095.159, "volume": null}, {"date": "2019-10-30", "close": 84002.9999, "volume": null}, {"date": "2019-10-31", "close": 83795.642, "volume": null}, {"date": "2019-11-01", "close": 81791.1821, "volume": null}, {"date": "2019-11-04", "close": 81791.1821, "volume": null}, {"date": "2019-11-05", "close": 81215.1878, "volume": null}, {"date": "2019-11-06", "close": 85189.5481, "volume": null}, {"date": "2019-11-07", "close": 86399.136, "volume": 1.0}, {"date": "2019-11-08", "close": 87482.0052, "volume": null}, {"date": "2019-11-11", "close": 84095.159, "volume": null}, {"date": "2019-11-12", "close": 91007.0899, "volume": null}, {"date": "2019-11-13", "close": 89855.1014, "volume": null}, {"date": "2019-11-14", "close": 86399.136, "volume": null}, {"date": "2019-11-15", "close": 89163.9083, "volume": null}, {"date": "2019-11-18", "close": 88587.9141, "volume": null}, {"date": "2019-11-19", "close": 82954.6904, "volume": null}, {"date": "2019-11-20", "close": 82954.6904, "volume": null}, {"date": "2019-11-21", "close": 82943.1705, "volume": null}, {"date": "2019-11-22", "close": 82943.1705, "volume": null}, {"date": "2019-11-25", "close": 86376.0962, "volume": null}, {"date": "2019-11-26", "close": 107134.9286, "volume": 110.0}, {"date": "2019-11-27", "close": 97250.8675, "volume": 6.0}, {"date": "2019-11-29", "close": 90110.4973, "volume": 2.0}, {"date": "2019-12-02", "close": 92224.2809, "volume": 1.0}, {"date": "2019-12-03", "close": 89855.1014, "volume": 1.0}, {"date": "2019-12-04", "close": 86975.1302, "volume": 1.0}, {"date": "2019-12-05", "close": 87309.2069, "volume": 2.0}, {"date": "2019-12-06", "close": 85373.8662, "volume": null}, {"date": "2019-12-09", "close": 85889.6115, "volume": null}, {"date": "2019-12-10", "close": 86410.6559, "volume": 1.0}, {"date": "2019-12-11", "close": 85316.2668, "volume": null}, {"date": "2019-12-12", "close": 92159.0784, "volume": 8.0}, {"date": "2019-12-13", "close": 122110.7789, "volume": 179.0}, {"date": "2019-12-16", "close": 111742.8825, "volume": 7.0}, {"date": "2019-12-17", "close": 80639.1936, "volume": 16.0}, {"date": "2019-12-18", "close": 78220.0178, "volume": 3.0}, {"date": "2019-12-19", "close": 80604.6339, "volume": 4.0}, {"date": "2019-12-20", "close": 79717.6028, "volume": 2.0}, {"date": "2019-12-23", "close": 77321.4668, "volume": 2.0}, {"date": "2019-12-24", "close": 78047.2195, "volume": 1.0}, {"date": "2019-12-26", "close": 79084.0091, "volume": 1.0}, {"date": "2019-12-27", "close": 77828.3417, "volume": 2.0}, {"date": "2019-12-30", "close": 78911.2109, "volume": 3.0}, {"date": "2019-12-31", "close": 78306.4169, "volume": 1.0}, {"date": "2020-01-02", "close": 81791.1821, "volume": 2.0}, {"date": "2020-01-03", "close": 88703.1129, "volume": 7.0}, {"date": "2020-01-06", "close": 85637.4412, "volume": 4.0}, {"date": "2020-01-07", "close": 79026.4097, "volume": 5.0}, {"date": "2020-01-08", "close": 81791.1821, "volume": 3.0}, {"date": "2020-01-09", "close": 84628.0689, "volume": 2.0}, {"date": "2020-01-10", "close": 92112.9988, "volume": 10.0}, {"date": "2020-01-13", "close": 94463.0553, "volume": 13.0}, {"date": "2020-01-14", "close": 103563.7643, "volume": 11.0}, {"date": "2020-01-15", "close": 89279.1072, "volume": 7.0}, {"date": "2020-01-16", "close": 89705.3429, "volume": 2.0}, {"date": "2020-01-17", "close": 85120.4288, "volume": 3.0}, {"date": "2020-01-21", "close": 82367.1763, "volume": 2.0}, {"date": "2020-01-22", "close": 79487.2051, "volume": 2.0}, {"date": "2020-01-23", "close": 81779.6622, "volume": 1.0}, {"date": "2020-01-24", "close": 81560.7844, "volume": 1.0}, {"date": "2020-01-27", "close": 78680.8132, "volume": 1.0}, {"date": "2020-01-28", "close": 78922.7307, "volume": 1.0}, {"date": "2020-01-29", "close": 79014.3138, "volume": null}, {"date": "2020-01-30", "close": 77690.1031, "volume": 1.0}, {"date": "2020-01-31", "close": 77229.3077, "volume": 1.0}, {"date": "2020-02-03", "close": 84060.5994, "volume": 3.0}, {"date": "2020-02-04", "close": 80063.1993, "volume": 1.0}, {"date": "2020-02-05", "close": 77021.9498, "volume": 1.0}, {"date": "2020-02-06", "close": 76031.2397, "volume": 5.0}, {"date": "2020-02-07", "close": 76879.9096, "volume": 1.0}, {"date": "2020-02-10", "close": 76009.4671, "volume": null}, {"date": "2020-02-11", "close": 73727.2627, "volume": 1.0}, {"date": "2020-02-12", "close": 73727.2627, "volume": 1.0}, {"date": "2020-02-13", "close": 75338.7794, "volume": 1.0}, {"date": "2020-02-14", "close": 73727.2627, "volume": 1.0}, {"date": "2020-02-18", "close": 74625.8137, "volume": 1.0}, {"date": "2020-02-19", "close": 76710.9129, "volume": 1.0}, {"date": "2020-02-20", "close": 75512.8448, "volume": 1.0}, {"date": "2020-02-21", "close": 74683.4131, "volume": null}, {"date": "2020-02-24", "close": 72563.7543, "volume": 1.0}, {"date": "2020-02-25", "close": 71403.3563, "volume": 2.0}, {"date": "2020-02-26", "close": 70271.2973, "volume": null}, {"date": "2020-02-27", "close": 65156.4684, "volume": 1.0}, {"date": "2020-02-28", "close": 59292.8471, "volume": 2.0}, {"date": "2020-03-02", "close": 60145.3185, "volume": 1.0}, {"date": "2020-03-03", "close": 63325.6131, "volume": 1.0}, {"date": "2020-03-04", "close": 61596.824, "volume": null}, {"date": "2020-03-05", "close": 58751.4125, "volume": null}, {"date": "2020-03-06", "close": 59753.6424, "volume": 1.0}, {"date": "2020-03-09", "close": 54442.9756, "volume": null}, {"date": "2020-03-10", "close": 48406.5559, "volume": 2.0}, {"date": "2020-03-11", "close": 48371.9963, "volume": 1.0}, {"date": "2020-03-12", "close": 42911.5709, "volume": null}, {"date": "2020-03-13", "close": 43913.8008, "volume": 1.0}, {"date": "2020-03-16", "close": 37232.2677, "volume": null}, {"date": "2020-03-17", "close": 38879.6112, "volume": 1.0}, {"date": "2020-03-18", "close": 34882.2112, "volume": null}, {"date": "2020-03-19", "close": 35089.5691, "volume": 1.0}, {"date": "2020-03-20", "close": 31126.7287, "volume": 2.0}, {"date": "2020-03-23", "close": 33419.1858, "volume": null}, {"date": "2020-03-24", "close": 35239.3276, "volume": 1.0}, {"date": "2020-03-25", "close": 36253.5383, "volume": null}, {"date": "2020-03-26", "close": 39167.6083, "volume": 1.0}, {"date": "2020-03-27", "close": 40319.5968, "volume": null}, {"date": "2020-03-30", "close": 46068.0193, "volume": 1.0}, {"date": "2020-03-31", "close": 47796.002, "volume": 12.0}, {"date": "2020-04-01", "close": 43994.44, "volume": 1.0}, {"date": "2020-04-02", "close": 44927.5507, "volume": null}, {"date": "2020-04-03", "close": 48383.5162, "volume": 1.0}, {"date": "2020-04-06", "close": 50526.2147, "volume": 1.0}, {"date": "2020-04-07", "close": 51839.4816, "volume": 2.0}, {"date": "2020-04-08", "close": 55295.447, "volume": 2.0}, {"date": "2020-04-09", "close": 52991.4701, "volume": 1.0}, {"date": "2020-04-13", "close": 54143.4585, "volume": null}, {"date": "2020-04-14", "close": 55295.447, "volume": 1.0}, {"date": "2020-04-15", "close": 54558.1744, "volume": null}, {"date": "2020-04-16", "close": 57599.424, "volume": 2.0}, {"date": "2020-04-17", "close": 62207.3779, "volume": 1.0}, {"date": "2020-04-20", "close": 71354.1664, "volume": 8.0}, {"date": "2020-04-21", "close": 73727.2627, "volume": 3.0}, {"date": "2020-04-22", "close": 74879.2512, "volume": 1.0}, {"date": "2020-04-23", "close": 74614.2938, "volume": 2.0}, {"date": "2020-04-24", "close": 79487.2051, "volume": 1.0}, {"date": "2020-04-27", "close": 86502.6997, "volume": 2.0}, {"date": "2020-04-28", "close": 86376.0962, "volume": 2.0}, {"date": "2020-04-29", "close": 85823.1417, "volume": 1.0}, {"date": "2020-04-30", "close": 85247.1475, "volume": 2.0}, {"date": "2020-05-01", "close": 86399.136, "volume": null}, {"date": "2020-05-04", "close": 81146.0685, "volume": 1.0}, {"date": "2020-05-05", "close": 82943.1705, "volume": null}, {"date": "2020-05-06", "close": 80408.7959, "volume": 2.0}, {"date": "2020-05-07", "close": 82943.1705, "volume": null}, {"date": "2020-05-08", "close": 82367.1763, "volume": null}, {"date": "2020-05-11", "close": 81791.1821, "volume": null}, {"date": "2020-05-12", "close": 81215.1878, "volume": null}, {"date": "2020-05-13", "close": 79475.6852, "volume": null}, {"date": "2020-05-14", "close": 78335.2166, "volume": null}, {"date": "2020-05-15", "close": 75109.6489, "volume": null}, {"date": "2020-05-18", "close": 78208.4979, "volume": null}, {"date": "2020-05-19", "close": 78220.0178, "volume": null}, {"date": "2020-05-20", "close": 108286.9171, "volume": 384.0}, {"date": "2020-05-21", "close": 90615.4138, "volume": 21.0}, {"date": "2020-05-22", "close": 74015.2598, "volume": 22.0}, {"date": "2020-05-26", "close": 71780.4022, "volume": 5.0}, {"date": "2020-05-27", "close": 67967.3203, "volume": 7.0}, {"date": "2020-05-28", "close": 72413.9958, "volume": 15.0}, {"date": "2020-05-29", "close": 74464.5353, "volume": 8.0}, {"date": "2020-06-01", "close": 76791.5521, "volume": 3.0}, {"date": "2020-06-02", "close": 80408.7959, "volume": 8.0}, {"date": "2020-06-03", "close": 81330.3867, "volume": 2.0}, {"date": "2020-06-04", "close": 84083.6391, "volume": 1.0}, {"date": "2020-06-05", "close": 85212.5878, "volume": 2.0}, {"date": "2020-06-08", "close": 86975.1302, "volume": 2.0}, {"date": "2020-06-09", "close": 88703.1129, "volume": 6.0}, {"date": "2020-06-10", "close": 95603.5239, "volume": 8.0}, {"date": "2020-06-11", "close": 104784.8721, "volume": 25.0}, {"date": "2020-06-12", "close": 102561.5344, "volume": 7.0}, {"date": "2020-06-15", "close": 93299.547, "volume": 3.0}, {"date": "2020-06-16", "close": 92159.0784, "volume": 2.0}, {"date": "2020-06-17", "close": 97907.5009, "volume": 1.0}, {"date": "2020-06-18", "close": 93322.5867, "volume": 1.0}, {"date": "2020-06-19", "close": 94463.0553, "volume": 1.0}, {"date": "2020-06-22", "close": 86422.1758, "volume": 3.0}, {"date": "2020-06-23", "close": 90719.0928, "volume": 2.0}, {"date": "2020-06-24", "close": 84118.1988, "volume": 1.0}, {"date": "2020-06-25", "close": 86399.136, "volume": 1.0}, {"date": "2020-06-26", "close": 86387.6161, "volume": null}, {"date": "2020-06-29", "close": 82528.4547, "volume": null}, {"date": "2020-06-30", "close": 84809.3919, "volume": 1.0}, {"date": "2020-07-01", "close": 86283.9371, "volume": null}, {"date": "2020-07-02", "close": 84123.9587, "volume": 1.0}, {"date": "2020-07-06", "close": 87263.1273, "volume": 1.0}, {"date": "2020-07-07", "close": 87551.1245, "volume": 1.0}, {"date": "2020-07-08", "close": 88530.3147, "volume": 1.0}, {"date": "2020-07-09", "close": 90822.7717, "volume": 2.0}, {"date": "2020-07-10", "close": 95119.6888, "volume": 1.0}, {"date": "2020-07-13", "close": 89832.0617, "volume": 1.0}, {"date": "2020-07-14", "close": 90776.6922, "volume": 1.0}, {"date": "2020-07-15", "close": 92331.9919, "volume": 1.0}, {"date": "2020-07-16", "close": 90949.4905, "volume": null}, {"date": "2020-07-17", "close": 91007.0899, "volume": 1.0}, {"date": "2020-07-20", "close": 82954.6904, "volume": 6.0}, {"date": "2020-07-21", "close": 83853.2414, "volume": null}, {"date": "2020-07-22", "close": 82931.6507, "volume": 1.0}, {"date": "2020-07-23", "close": 77183.2281, "volume": 2.0}, {"date": "2020-07-24", "close": 79487.2051, "volume": null}, {"date": "2020-07-27", "close": 97803.8219, "volume": 24.0}, {"date": "2020-07-28", "close": 80892.631, "volume": 4.0}, {"date": "2020-07-29", "close": 80990.5501, "volume": 1.0}, {"date": "2020-07-30", "close": 83507.5297, "volume": 1.0}, {"date": "2020-07-31", "close": 82021.5798, "volume": 1.0}, {"date": "2020-08-03", "close": 89152.3884, "volume": 2.0}, {"date": "2020-08-04", "close": 94463.0553, "volume": 3.0}, {"date": "2020-08-05", "close": 91007.0899, "volume": null}, {"date": "2020-08-06", "close": 93506.9049, "volume": null}, {"date": "2020-08-07", "close": 99416.6058, "volume": 4.0}, {"date": "2020-08-10", "close": 104830.9517, "volume": 2.0}, {"date": "2020-08-11", "close": 94382.4161, "volume": 1.0}, {"date": "2020-08-12", "close": 90120.0588, "volume": 1.0}, {"date": "2020-08-13", "close": 92170.5983, "volume": 1.0}, {"date": "2020-08-14", "close": 92285.7971, "volume": 2.0}, {"date": "2020-08-17", "close": 119806.8019, "volume": 6.0}, {"date": "2020-08-18", "close": 95327.0467, "volume": 73.0}, {"date": "2020-08-19", "close": 89060.2294, "volume": 6.0}, {"date": "2020-08-20", "close": 85903.7809, "volume": 25.0}, {"date": "2020-08-21", "close": 82701.253, "volume": 5.0}, {"date": "2020-08-24", "close": 74487.5751, "volume": 11.0}, {"date": "2020-08-25", "close": 74621.897, "volume": 2.0}, {"date": "2020-08-26", "close": 73957.6604, "volume": 2.0}, {"date": "2020-08-27", "close": 70686.0131, "volume": 2.0}, {"date": "2020-08-28", "close": 71999.28, "volume": 2.0}, {"date": "2020-08-31", "close": 71642.1636, "volume": 1.0}, {"date": "2020-09-01", "close": 72124.2707, "volume": 1.0}, {"date": "2020-09-02", "close": 70271.2973, "volume": 4.0}, {"date": "2020-09-03", "close": 72574.5485, "volume": 44.0}, {"date": "2020-09-04", "close": 78334.4333, "volume": 10.0}, {"date": "2020-09-08", "close": 78334.4333, "volume": 6.0}, {"date": "2020-09-09", "close": 79486.4102, "volume": 4.0}, {"date": "2020-09-10", "close": 80638.3872, "volume": 5.0}, {"date": "2020-09-11", "close": 83710.3258, "volume": 1.0}, {"date": "2020-09-14", "close": 81790.3642, "volume": 1.0}, {"date": "2020-09-15", "close": 84128.8774, "volume": 4.0}, {"date": "2020-09-16", "close": 84670.3066, "volume": 2.0}, {"date": "2020-09-17", "close": 81406.3718, "volume": 6.0}, {"date": "2020-09-18", "close": 82558.3488, "volume": 3.0}, {"date": "2020-09-21", "close": 77950.441, "volume": 5.0}, {"date": "2020-09-22", "close": 80446.391, "volume": 7.0}, {"date": "2020-09-23", "close": 84094.3181, "volume": 12.0}, {"date": "2020-09-24", "close": 85246.295, "volume": 4.0}, {"date": "2020-09-25", "close": 86014.2797, "volume": 17.0}, {"date": "2020-09-28", "close": 82174.3565, "volume": 8.0}, {"date": "2020-09-29", "close": 79102.4179, "volume": 15.0}, {"date": "2020-09-30", "close": 83710.3258, "volume": 9.0}, {"date": "2020-10-01", "close": 91774.1645, "volume": 96.0}, {"date": "2020-10-02", "close": 89470.2106, "volume": 8.0}, {"date": "2020-10-05", "close": 81790.3642, "volume": 9.0}, {"date": "2020-10-06", "close": 83357.0528, "volume": 9.0}, {"date": "2020-10-07", "close": 83134.3373, "volume": 2.0}, {"date": "2020-10-08", "close": 82174.3565, "volume": 10.0}, {"date": "2020-10-09", "close": 84478.3104, "volume": 4.0}, {"date": "2020-10-12", "close": 92926.1414, "volume": 28.0}, {"date": "2020-10-13", "close": 92926.1414, "volume": 12.0}, {"date": "2020-10-14", "close": 92926.1414, "volume": 13.0}, {"date": "2020-10-15", "close": 90238.1952, "volume": 6.0}, {"date": "2020-10-16", "close": 91774.1645, "volume": 26.0}, {"date": "2020-10-19", "close": 98302.0339, "volume": 59.0}, {"date": "2020-10-20", "close": 95230.0954, "volume": 20.0}, {"date": "2020-10-21", "close": 89854.2029, "volume": 11.0}, {"date": "2020-10-22", "close": 92158.1568, "volume": 7.0}, {"date": "2020-10-23", "close": 90238.1952, "volume": 6.0}, {"date": "2020-10-26", "close": 84862.3027, "volume": 6.0}, {"date": "2020-10-27", "close": 87166.2566, "volume": 15.0}, {"date": "2020-10-28", "close": 82942.3411, "volume": 3.0}, {"date": "2020-10-29", "close": 79486.4102, "volume": 7.0}, {"date": "2020-10-30", "close": 75646.487, "volume": 11.0}, {"date": "2020-11-02", "close": 77566.4486, "volume": 6.0}, {"date": "2020-11-03", "close": 77950.441, "volume": 3.0}, {"date": "2020-11-04", "close": 80254.3949, "volume": 9.0}, {"date": "2020-11-05", "close": 81406.3718, "volume": 5.0}, {"date": "2020-11-06", "close": 81406.3718, "volume": 4.0}, {"date": "2020-11-09", "close": 78718.4256, "volume": 3.0}, {"date": "2020-11-10", "close": 79486.4102, "volume": 53.0}, {"date": "2020-11-11", "close": 79486.4102, "volume": 25.0}, {"date": "2020-11-12", "close": 80254.3949, "volume": 8.0}, {"date": "2020-11-13", "close": 79870.4026, "volume": 4.0}, {"date": "2020-11-16", "close": 83518.3296, "volume": 14.0}, {"date": "2020-11-17", "close": 85630.2874, "volume": 62.0}, {"date": "2020-11-18", "close": 81022.3795, "volume": 10.0}, {"date": "2020-11-19", "close": 80254.3949, "volume": 5.0}, {"date": "2020-11-20", "close": 81022.3795, "volume": 11.0}, {"date": "2020-11-23", "close": 89086.2182, "volume": 18.0}, {"date": "2020-11-24", "close": 84094.3181, "volume": 8.0}, {"date": "2020-11-25", "close": 91006.1798, "volume": 32.0}, {"date": "2020-11-27", "close": 90622.1875, "volume": 5.0}, {"date": "2020-11-30", "close": 92926.1414, "volume": 24.0}, {"date": "2020-12-01", "close": 87934.2413, "volume": 10.0}, {"date": "2020-12-02", "close": 88318.2336, "volume": 4.0}, {"date": "2020-12-03", "close": 87934.2413, "volume": 9.0}, {"date": "2020-12-04", "close": 89086.2182, "volume": 10.0}, {"date": "2020-12-07", "close": 89470.2106, "volume": 3.0}, {"date": "2020-12-08", "close": 91006.1798, "volume": 20.0}, {"date": "2020-12-09", "close": 88318.2336, "volume": 10.0}, {"date": "2020-12-10", "close": 89470.2106, "volume": 4.0}, {"date": "2020-12-11", "close": 88318.2336, "volume": 2.0}, {"date": "2020-12-14", "close": 86014.2797, "volume": 3.0}, {"date": "2020-12-15", "close": 87934.2413, "volume": 9.0}, {"date": "2020-12-16", "close": 91006.1798, "volume": 12.0}, {"date": "2020-12-17", "close": 94078.1184, "volume": 12.0}, {"date": "2020-12-18", "close": 92542.1491, "volume": 6.0}, {"date": "2020-12-21", "close": 91774.1645, "volume": 3.0}, {"date": "2020-12-22", "close": 94846.103, "volume": 7.0}, {"date": "2020-12-23", "close": 90238.1952, "volume": 4.0}, {"date": "2020-12-24", "close": 88702.2259, "volume": 4.0}, {"date": "2020-12-28", "close": 94846.103, "volume": 69.0}, {"date": "2020-12-29", "close": 92158.1568, "volume": 21.0}, {"date": "2020-12-30", "close": 101373.9725, "volume": 34.0}, {"date": "2020-12-31", "close": 95230.0954, "volume": 6.0}, {"date": "2021-01-04", "close": 93310.1338, "volume": 6.0}, {"date": "2021-01-05", "close": 97918.0416, "volume": 6.0}, {"date": "2021-01-06", "close": 99838.0032, "volume": 9.0}, {"date": "2021-01-07", "close": 127869.4426, "volume": 74.0}, {"date": "2021-01-08", "close": 110973.7805, "volume": 44.0}, {"date": "2021-01-11", "close": 117885.6422, "volume": 15.0}, {"date": "2021-01-12", "close": 111741.7651, "volume": 7.0}, {"date": "2021-01-13", "close": 114045.719, "volume": 3.0}, {"date": "2021-01-14", "close": 115965.6806, "volume": 7.0}, {"date": "2021-01-15", "close": 107133.8573, "volume": 7.0}, {"date": "2021-01-19", "close": 104445.911, "volume": 3.0}, {"date": "2021-01-20", "close": 104829.9034, "volume": 4.0}, {"date": "2021-01-21", "close": 105981.8803, "volume": 3.0}, {"date": "2021-01-22", "close": 107517.8496, "volume": 7.0}, {"date": "2021-01-25", "close": 104445.911, "volume": 7.0}, {"date": "2021-01-26", "close": 104829.9034, "volume": 6.0}, {"date": "2021-01-27", "close": 92926.1414, "volume": 5.0}, {"date": "2021-01-28", "close": 97150.057, "volume": 4.0}, {"date": "2021-01-29", "close": 107133.8573, "volume": 30.0}, {"date": "2021-02-01", "close": 107517.8496, "volume": 4.0}, {"date": "2021-02-02", "close": 112893.7421, "volume": 10.0}, {"date": "2021-02-03", "close": 105597.888, "volume": 14.0}, {"date": "2021-02-04", "close": 112125.7574, "volume": 13.0}, {"date": "2021-02-05", "close": 129021.4195, "volume": 273.0}, {"date": "2021-02-08", "close": 133245.335, "volume": 42.0}, {"date": "2021-02-09", "close": 136701.2659, "volume": 29.0}, {"date": "2021-02-10", "close": 139005.2198, "volume": 22.0}, {"date": "2021-02-11", "close": 147069.0586, "volume": 44.0}, {"date": "2021-02-12", "close": 136317.2736, "volume": 43.0}, {"date": "2021-02-16", "close": 138237.2352, "volume": 32.0}, {"date": "2021-02-17", "close": 170876.5824, "volume": 115.0}, {"date": "2021-02-18", "close": 153596.928, "volume": 29.0}, {"date": "2021-02-19", "close": 177020.4595, "volume": 157.0}, {"date": "2021-02-22", "close": 188156.2368, "volume": 37.0}, {"date": "2021-02-23", "close": 151676.9664, "volume": 32.0}, {"date": "2021-02-24", "close": 147069.0586, "volume": 23.0}, {"date": "2021-02-25", "close": 131325.3734, "volume": 12.0}, {"date": "2021-02-26", "close": 122877.5424, "volume": 7.0}, {"date": "2021-03-01", "close": 128637.4272, "volume": 9.0}, {"date": "2021-03-02", "close": 129021.4195, "volume": 48.0}, {"date": "2021-03-03", "close": 117117.6576, "volume": 13.0}, {"date": "2021-03-04", "close": 97534.0493, "volume": 9.0}, {"date": "2021-03-05", "close": 102525.9494, "volume": 15.0}, {"date": "2021-03-08", "close": 98302.0339, "volume": 16.0}, {"date": "2021-03-09", "close": 110205.7958, "volume": 18.0}, {"date": "2021-03-10", "close": 116733.6653, "volume": 141.0}, {"date": "2021-03-11", "close": 115581.6883, "volume": 46.0}, {"date": "2021-03-12", "close": 117117.6576, "volume": 41.0}, {"date": "2021-03-15", "close": 123261.5347, "volume": 14.0}, {"date": "2021-03-16", "close": 116733.6653, "volume": 14.0}, {"date": "2021-03-17", "close": 129405.4118, "volume": 18.0}, {"date": "2021-03-18", "close": 130173.3965, "volume": 27.0}, {"date": "2021-03-19", "close": 133245.335, "volume": 11.0}, {"date": "2021-03-22", "close": 132477.3504, "volume": 5.0}, {"date": "2021-03-23", "close": 119421.6115, "volume": 10.0}, {"date": "2021-03-24", "close": 132093.3581, "volume": 247.0}, {"date": "2021-03-25", "close": 149757.0048, "volume": 121.0}, {"date": "2021-03-26", "close": 120573.5885, "volume": 31.0}, {"date": "2021-03-29", "close": 107901.8419, "volume": 14.0}, {"date": "2021-03-30", "close": 101757.9648, "volume": 10.0}, {"date": "2021-03-31", "close": 119421.6115, "volume": 49.0}, {"date": "2021-04-01", "close": 118653.6269, "volume": 90.0}, {"date": "2021-04-05", "close": 120957.5808, "volume": 29.0}, {"date": "2021-04-06", "close": 129405.4118, "volume": 23.0}, {"date": "2021-04-07", "close": 124029.5194, "volume": 13.0}, {"date": "2021-04-08", "close": 125565.4886, "volume": 4.0}, {"date": "2021-04-09", "close": 119037.6192, "volume": 6.0}, {"date": "2021-04-12", "close": 121725.5654, "volume": 14.0}, {"date": "2021-04-13", "close": 131709.3658, "volume": 28.0}, {"date": "2021-04-14", "close": 122493.5501, "volume": 38.0}, {"date": "2021-04-15", "close": 105597.888, "volume": 12.0}, {"date": "2021-04-16", "close": 113277.7344, "volume": 6.0}, {"date": "2021-04-19", "close": 103677.9264, "volume": 4.0}, {"date": "2021-04-20", "close": 100989.9802, "volume": 4.0}, {"date": "2021-04-21", "close": 107133.8573, "volume": 3.0}, {"date": "2021-04-22", "close": 108285.8342, "volume": 6.0}, {"date": "2021-04-23", "close": 107517.8496, "volume": 2.0}, {"date": "2021-04-26", "close": 110589.7882, "volume": 3.0}, {"date": "2021-04-27", "close": 115581.6883, "volume": 13.0}, {"date": "2021-04-28", "close": 112125.7574, "volume": 6.0}, {"date": "2021-04-29", "close": 108669.8266, "volume": 4.0}, {"date": "2021-04-30", "close": 104445.911, "volume": 6.0}, {"date": "2021-05-03", "close": 104445.911, "volume": 4.0}, {"date": "2021-05-04", "close": 104445.911, "volume": 4.0}, {"date": "2021-05-05", "close": 106365.8726, "volume": 9.0}, {"date": "2021-05-06", "close": 103677.9264, "volume": 5.0}, {"date": "2021-05-07", "close": 109053.8189, "volume": 7.0}, {"date": "2021-05-10", "close": 107133.8573, "volume": 3.0}, {"date": "2021-05-11", "close": 98302.0339, "volume": 5.0}, {"date": "2021-05-12", "close": 99838.0032, "volume": 4.0}, {"date": "2021-05-13", "close": 95998.08, "volume": 2.0}, {"date": "2021-05-14", "close": 96382.0723, "volume": 2.0}, {"date": "2021-05-17", "close": 99454.0109, "volume": 2.0}, {"date": "2021-05-18", "close": 96382.0723, "volume": 1.0}, {"date": "2021-05-19", "close": 95998.08, "volume": 4.0}, {"date": "2021-05-20", "close": 99070.0186, "volume": 4.0}, {"date": "2021-05-21", "close": 103293.9341, "volume": 4.0}, {"date": "2021-05-24", "close": 102909.9418, "volume": 7.0}, {"date": "2021-05-25", "close": 97918.0416, "volume": 6.0}, {"date": "2021-05-26", "close": 101181.9763, "volume": 8.0}, {"date": "2021-05-27", "close": 104445.911, "volume": 48.0}, {"date": "2021-05-28", "close": 101373.9725, "volume": 6.0}, {"date": "2021-06-01", "close": 105213.8957, "volume": 7.0}, {"date": "2021-06-02", "close": 110205.7958, "volume": 21.0}, {"date": "2021-06-03", "close": 110973.7805, "volume": 7.0}, {"date": "2021-06-04", "close": 107517.8496, "volume": 5.0}, {"date": "2021-06-07", "close": 110589.7882, "volume": 7.0}, {"date": "2021-06-08", "close": 153212.9357, "volume": 499.0}, {"date": "2021-06-09", "close": 174716.5056, "volume": 528.0}, {"date": "2021-06-10", "close": 157436.8512, "volume": 64.0}, {"date": "2021-06-11", "close": 124029.5194, "volume": 39.0}, {"date": "2021-06-14", "close": 120957.5808, "volume": 30.0}, {"date": "2021-06-15", "close": 114429.7114, "volume": 14.0}, {"date": "2021-06-16", "close": 106749.865, "volume": 23.0}, {"date": "2021-06-17", "close": 104445.911, "volume": 21.0}, {"date": "2021-06-18", "close": 104061.9187, "volume": 16.0}, {"date": "2021-06-21", "close": 107133.8573, "volume": 32.0}, {"date": "2021-06-22", "close": 114045.719, "volume": 57.0}, {"date": "2021-06-23", "close": 115965.6806, "volume": 14.0}, {"date": "2021-06-24", "close": 112125.7574, "volume": 7.0}, {"date": "2021-06-25", "close": 113277.7344, "volume": 26.0}, {"date": "2021-06-28", "close": 120957.5808, "volume": 41.0}, {"date": "2021-06-29", "close": 114429.7114, "volume": 10.0}, {"date": "2021-06-30", "close": 116733.6653, "volume": 39.0}, {"date": "2021-07-01", "close": 112509.7498, "volume": 18.0}, {"date": "2021-07-02", "close": 112509.7498, "volume": 14.0}, {"date": "2021-07-06", "close": 110589.7882, "volume": 13.0}, {"date": "2021-07-07", "close": 112893.7421, "volume": 29.0}, {"date": "2021-07-08", "close": 121341.5731, "volume": 104.0}, {"date": "2021-07-09", "close": 127869.4426, "volume": 81.0}, {"date": "2021-07-12", "close": 156668.8666, "volume": 1056.0}, {"date": "2021-07-13", "close": 153596.928, "volume": 81.0}, {"date": "2021-07-14", "close": 114045.719, "volume": 54.0}, {"date": "2021-07-15", "close": 106365.8726, "volume": 20.0}, {"date": "2021-07-16", "close": 115581.6883, "volume": 35.0}, {"date": "2021-07-19", "close": 104061.9187, "volume": 17.0}, {"date": "2021-07-20", "close": 104061.9187, "volume": 13.0}, {"date": "2021-07-21", "close": 111741.7651, "volume": 17.0}, {"date": "2021-07-22", "close": 107517.8496, "volume": 11.0}, {"date": "2021-07-23", "close": 111357.7728, "volume": 23.0}, {"date": "2021-07-26", "close": 118269.6346, "volume": 32.0}, {"date": "2021-07-27", "close": 108285.8342, "volume": 14.0}, {"date": "2021-07-28", "close": 113661.7267, "volume": 11.0}, {"date": "2021-07-29", "close": 118269.6346, "volume": 19.0}, {"date": "2021-07-30", "close": 118269.6346, "volume": 13.0}, {"date": "2021-08-02", "close": 128253.4349, "volume": 36.0}, {"date": "2021-08-03", "close": 140925.1814, "volume": 58.0}, {"date": "2021-08-04", "close": 132861.3427, "volume": 34.0}, {"date": "2021-08-05", "close": 138237.2352, "volume": 39.0}, {"date": "2021-08-06", "close": 142077.1584, "volume": 60.0}, {"date": "2021-08-09", "close": 118653.6269, "volume": 89.0}, {"date": "2021-08-10", "close": 113661.7267, "volume": 17.0}, {"date": "2021-08-11", "close": 108669.8266, "volume": 14.0}, {"date": "2021-08-12", "close": 109437.8112, "volume": 11.0}, {"date": "2021-08-13", "close": 110205.7958, "volume": 5.0}, {"date": "2021-08-16", "close": 103293.9341, "volume": 13.0}, {"date": "2021-08-17", "close": 105981.8803, "volume": 8.0}, {"date": "2021-08-18", "close": 105597.888, "volume": 5.0}, {"date": "2021-08-19", "close": 97150.057, "volume": 17.0}, {"date": "2021-08-20", "close": 99070.0186, "volume": 17.0}, {"date": "2021-08-23", "close": 108669.8266, "volume": 19.0}, {"date": "2021-08-24", "close": 115197.696, "volume": 26.0}, {"date": "2021-08-25", "close": 122877.5424, "volume": 65.0}, {"date": "2021-08-26", "close": 113277.7344, "volume": 14.0}, {"date": "2021-08-27", "close": 119805.6038, "volume": 100.0}, {"date": "2021-08-30", "close": 132861.3427, "volume": 35.0}, {"date": "2021-08-31", "close": 121725.5654, "volume": 21.0}, {"date": "2021-09-01", "close": 123261.5347, "volume": 11.0}, {"date": "2021-09-02", "close": 114429.7114, "volume": 14.0}, {"date": "2021-09-03", "close": 112125.7574, "volume": 11.0}, {"date": "2021-09-07", "close": 114429.7114, "volume": 15.0}, {"date": "2021-09-08", "close": 110589.7882, "volume": 20.0}, {"date": "2021-09-09", "close": 116349.673, "volume": 46.0}, {"date": "2021-09-10", "close": 119805.6038, "volume": 29.0}, {"date": "2021-09-13", "close": 115581.6883, "volume": 42.0}, {"date": "2021-09-14", "close": 112893.7421, "volume": 13.0}, {"date": "2021-09-15", "close": 111357.7728, "volume": 10.0}, {"date": "2021-09-16", "close": 107517.8496, "volume": 7.0}, {"date": "2021-09-17", "close": 109437.8112, "volume": 7.0}, {"date": "2021-09-20", "close": 102909.9418, "volume": 10.0}, {"date": "2021-09-21", "close": 105597.888, "volume": 5.0}, {"date": "2021-09-22", "close": 112509.7498, "volume": 11.0}, {"date": "2021-09-23", "close": 107517.8496, "volume": 8.0}, {"date": "2021-09-24", "close": 110205.7958, "volume": 7.0}, {"date": "2021-09-27", "close": 111357.7728, "volume": 8.0}, {"date": "2021-09-28", "close": 111357.7728, "volume": 6.0}, {"date": "2021-09-29", "close": 107901.8419, "volume": 7.0}, {"date": "2021-09-30", "close": 107498.65, "volume": 6.0}, {"date": "2021-10-01", "close": 107133.8573, "volume": 8.0}, {"date": "2021-10-04", "close": 101757.9648, "volume": 10.0}, {"date": "2021-10-05", "close": 102909.9418, "volume": 17.0}, {"date": "2021-10-06", "close": 101373.9725, "volume": 10.0}, {"date": "2021-10-07", "close": 100989.9802, "volume": 7.0}, {"date": "2021-10-08", "close": 99838.0032, "volume": 5.0}, {"date": "2021-10-11", "close": 103677.9264, "volume": 9.0}, {"date": "2021-10-12", "close": 102141.9571, "volume": 3.0}, {"date": "2021-10-13", "close": 102909.9418, "volume": 3.0}, {"date": "2021-10-14", "close": 106365.8726, "volume": 9.0}, {"date": "2021-10-15", "close": 109437.8112, "volume": 696.0}, {"date": "2021-10-18", "close": 108669.8266, "volume": 63.0}, {"date": "2021-10-19", "close": 107517.8496, "volume": 31.0}, {"date": "2021-10-20", "close": 112893.7421, "volume": 46.0}, {"date": "2021-10-21", "close": 107901.8419, "volume": 37.0}, {"date": "2021-10-22", "close": 104829.9034, "volume": 22.0}, {"date": "2021-10-25", "close": 108669.8266, "volume": 24.0}, {"date": "2021-10-26", "close": 119037.6192, "volume": 68.0}, {"date": "2021-10-27", "close": 119037.6192, "volume": 51.0}, {"date": "2021-10-28", "close": 113277.7344, "volume": 14.0}, {"date": "2021-10-29", "close": 118653.6269, "volume": 20.0}, {"date": "2021-11-01", "close": 120573.5885, "volume": 12.0}, {"date": "2021-11-02", "close": 117117.6576, "volume": 7.0}, {"date": "2021-11-03", "close": 115197.696, "volume": 5.0}, {"date": "2021-11-04", "close": 109821.8035, "volume": 8.0}, {"date": "2021-11-05", "close": 110205.7958, "volume": 4.0}, {"date": "2021-11-08", "close": 109437.8112, "volume": 9.0}, {"date": "2021-11-09", "close": 110205.7958, "volume": 7.0}, {"date": "2021-11-10", "close": 106749.865, "volume": 9.0}, {"date": "2021-11-11", "close": 104061.9187, "volume": 5.0}, {"date": "2021-11-12", "close": 108285.8342, "volume": 3.0}, {"date": "2021-11-15", "close": 105597.888, "volume": 4.0}, {"date": "2021-11-16", "close": 104829.9034, "volume": 4.0}, {"date": "2021-11-17", "close": 103677.9264, "volume": 2.0}, {"date": "2021-11-18", "close": 104829.9034, "volume": 3.0}, {"date": "2021-11-19", "close": 102525.9494, "volume": 2.0}, {"date": "2021-11-22", "close": 103293.9341, "volume": 4.0}, {"date": "2021-11-23", "close": 102909.9418, "volume": 4.0}, {"date": "2021-11-24", "close": 104061.9187, "volume": 2.0}, {"date": "2021-11-26", "close": 102525.9494, "volume": 5.0}, {"date": "2021-11-29", "close": 101757.9648, "volume": 3.0}, {"date": "2021-11-30", "close": 91774.1645, "volume": 11.0}, {"date": "2021-12-01", "close": 78718.4256, "volume": 12.0}, {"date": "2021-12-02", "close": 74878.5024, "volume": 5.0}, {"date": "2021-12-03", "close": 64510.7098, "volume": 11.0}, {"date": "2021-12-06", "close": 65662.6867, "volume": 6.0}, {"date": "2021-12-07", "close": 71038.5792, "volume": 11.0}, {"date": "2021-12-08", "close": 71422.5715, "volume": 3.0}, {"date": "2021-12-09", "close": 71806.5638, "volume": 2.0}, {"date": "2021-12-10", "close": 65662.6867, "volume": 3.0}, {"date": "2021-12-13", "close": 65278.6944, "volume": 2.0}, {"date": "2021-12-14", "close": 63358.7328, "volume": 1.0}, {"date": "2021-12-15", "close": 63742.7251, "volume": 2.0}, {"date": "2021-12-16", "close": 61822.7635, "volume": 1.0}, {"date": "2021-12-17", "close": 60670.7866, "volume": 2.0}, {"date": "2021-12-20", "close": 59134.8173, "volume": 2.0}, {"date": "2021-12-21", "close": 62590.7482, "volume": 3.0}, {"date": "2021-12-22", "close": 62590.7482, "volume": 20.0}, {"date": "2021-12-23", "close": 62590.7482, "volume": 3.0}, {"date": "2021-12-27", "close": 63358.7328, "volume": 2.0}, {"date": "2021-12-28", "close": 62206.7558, "volume": 2.0}, {"date": "2021-12-29", "close": 57598.848, "volume": 3.0}, {"date": "2021-12-30", "close": 62206.7558, "volume": 13.0}, {"date": "2021-12-31", "close": 61054.7789, "volume": 2.0}, {"date": "2022-01-03", "close": 62590.7482, "volume": 2.0}, {"date": "2022-01-04", "close": 66046.679, "volume": 4.0}, {"date": "2022-01-05", "close": 62974.7405, "volume": 2.0}, {"date": "2022-01-06", "close": 66046.679, "volume": 3.0}, {"date": "2022-01-07", "close": 68734.6253, "volume": 3.0}, {"date": "2022-01-10", "close": 62206.7558, "volume": 3.0}, {"date": "2022-01-11", "close": 61054.7789, "volume": 2.0}, {"date": "2022-01-12", "close": 63051.5389, "volume": 2.0}, {"date": "2022-01-13", "close": 57982.8403, "volume": 2.0}, {"date": "2022-01-14", "close": 56446.871, "volume": 2.0}, {"date": "2022-01-18", "close": 53374.9325, "volume": 4.0}, {"date": "2022-01-19", "close": 48141.1172, "volume": 3.0}, {"date": "2022-01-20", "close": 51838.9632, "volume": 4.0}, {"date": "2022-01-21", "close": 47231.0554, "volume": 2.0}, {"date": "2022-01-24", "close": 43007.1398, "volume": 4.0}, {"date": "2022-01-25", "close": 45311.0938, "volume": 2.0}, {"date": "2022-01-26", "close": 44927.1014, "volume": 1.0}, {"date": "2022-01-27", "close": 43775.1245, "volume": 1.0}, {"date": "2022-01-28", "close": 41471.1706, "volume": 1.0}, {"date": "2022-01-31", "close": 43391.1322, "volume": 1.0}, {"date": "2022-02-01", "close": 49535.0093, "volume": 6.0}, {"date": "2022-02-02", "close": 47119.6976, "volume": 1.0}, {"date": "2022-02-03", "close": 52222.9555, "volume": 9.0}, {"date": "2022-02-04", "close": 47231.0554, "volume": 5.0}, {"date": "2022-02-07", "close": 53758.9248, "volume": 17.0}, {"date": "2022-02-08", "close": 49919.0016, "volume": 5.0}, {"date": "2022-02-09", "close": 50686.9862, "volume": 2.0}, {"date": "2022-02-10", "close": 52606.9478, "volume": 4.0}, {"date": "2022-02-11", "close": 50686.9862, "volume": 1.0}, {"date": "2022-02-14", "close": 47999.04, "volume": 1.0}, {"date": "2022-02-15", "close": 52606.9478, "volume": 2.0}, {"date": "2022-02-16", "close": 49919.0016, "volume": 1.0}, {"date": "2022-02-17", "close": 48767.0246, "volume": 1.0}, {"date": "2022-02-18", "close": 45330.2934, "volume": 1.0}, {"date": "2022-02-22", "close": 44159.1168, "volume": 1.0}, {"date": "2022-02-23", "close": 43391.1322, "volume": 1.0}, {"date": "2022-02-24", "close": 41087.1782, "volume": 1.0}, {"date": "2022-02-25", "close": 42623.1475, "volume": 1.0}, {"date": "2022-02-28", "close": 43391.1322, "volume": 3.0}, {"date": "2022-03-01", "close": 44927.1014, "volume": 4.0}, {"date": "2022-03-02", "close": 45311.0938, "volume": 1.0}, {"date": "2022-03-03", "close": 43387.2922, "volume": 1.0}, {"date": "2022-03-04", "close": 41855.1629, "volume": 1.0}, {"date": "2022-03-07", "close": 39167.2166, "volume": 2.0}, {"date": "2022-03-08", "close": 40703.1859, "volume": 1.0}, {"date": "2022-03-09", "close": 44155.2769, "volume": 7.0}, {"date": "2022-03-10", "close": 44159.1168, "volume": 2.0}, {"date": "2022-03-11", "close": 41855.1629, "volume": 3.0}, {"date": "2022-03-14", "close": 39551.209, "volume": 1.0}, {"date": "2022-03-15", "close": 39931.3614, "volume": 1.0}, {"date": "2022-03-16", "close": 45695.0861, "volume": 15.0}, {"date": "2022-03-17", "close": 47231.0554, "volume": 3.0}, {"date": "2022-03-18", "close": 46992.9801, "volume": 3.0}, {"date": "2022-03-21", "close": 46079.0784, "volume": 2.0}, {"date": "2022-03-22", "close": 55678.8864, "volume": 99.0}, {"date": "2022-03-23", "close": 49151.017, "volume": 9.0}, {"date": "2022-03-24", "close": 46463.0707, "volume": 11.0}, {"date": "2022-03-25", "close": 46463.0707, "volume": 2.0}, {"date": "2022-03-28", "close": 53758.9248, "volume": 16.0}, {"date": "2022-03-29", "close": 56830.8634, "volume": 6.0}, {"date": "2022-03-30", "close": 52990.9402, "volume": 2.0}, {"date": "2022-03-31", "close": 52606.9478, "volume": 2.0}, {"date": "2022-04-01", "close": 51454.9709, "volume": null}, {"date": "2022-04-04", "close": 55294.8941, "volume": 6.0}, {"date": "2022-04-05", "close": 59134.8173, "volume": 18.0}, {"date": "2022-04-06", "close": 64510.7098, "volume": 43.0}, {"date": "2022-04-07", "close": 51838.9632, "volume": 55.0}, {"date": "2022-04-08", "close": 52222.9555, "volume": 4.0}, {"date": "2022-04-11", "close": 50302.9939, "volume": 4.0}, {"date": "2022-04-12", "close": 48767.0246, "volume": 7.0}, {"date": "2022-04-13", "close": 47423.0515, "volume": 2.0}, {"date": "2022-04-14", "close": 46847.063, "volume": 2.0}, {"date": "2022-04-18", "close": 44543.1091, "volume": 3.0}, {"date": "2022-04-19", "close": 48767.0246, "volume": 2.0}, {"date": "2022-04-20", "close": 47231.0554, "volume": 1.0}, {"date": "2022-04-21", "close": 43007.1398, "volume": 3.0}, {"date": "2022-04-22", "close": 41087.1782, "volume": 2.0}, {"date": "2022-04-25", "close": 42623.1475, "volume": 1.0}, {"date": "2022-04-26", "close": 42623.1475, "volume": 1.0}, {"date": "2022-04-27", "close": 42047.159, "volume": null}, {"date": "2022-04-28", "close": 42623.1475, "volume": 2.0}, {"date": "2022-04-29", "close": 43391.1322, "volume": 9.0}, {"date": "2022-05-02", "close": 42623.1475, "volume": 3.0}, {"date": "2022-05-03", "close": 43391.1322, "volume": 2.0}, {"date": "2022-05-04", "close": 41855.1629, "volume": 1.0}, {"date": "2022-05-05", "close": 43007.1398, "volume": 1.0}, {"date": "2022-05-06", "close": 41855.1629, "volume": 1.0}, {"date": "2022-05-09", "close": 36095.2781, "volume": 3.0}, {"date": "2022-05-10", "close": 35327.2934, "volume": 1.0}, {"date": "2022-05-11", "close": 30331.515, "volume": 3.0}, {"date": "2022-05-12", "close": 28304.0739, "volume": 2.0}, {"date": "2022-05-13", "close": 28922.3015, "volume": null}, {"date": "2022-05-16", "close": 29847.723, "volume": null}, {"date": "2022-05-17", "close": 29217.9756, "volume": 1.0}, {"date": "2022-05-18", "close": 28799.424, "volume": 1.0}, {"date": "2022-05-19", "close": 28991.4202, "volume": 2.0}, {"date": "2022-05-20", "close": 28791.7058, "volume": 2.0}, {"date": "2022-05-23", "close": 28803.2639, "volume": 2.0}, {"date": "2022-05-24", "close": 28039.1192, "volume": null}, {"date": "2022-05-25", "close": 28807.1038, "volume": 1.0}, {"date": "2022-05-26", "close": 30335.3933, "volume": 4.0}, {"date": "2022-05-27", "close": 30412.1917, "volume": null}, {"date": "2022-05-31", "close": 31099.4996, "volume": 2.0}, {"date": "2022-06-01", "close": 31053.4589, "volume": null}, {"date": "2022-06-02", "close": 29187.2946, "volume": 1.0}, {"date": "2022-06-03", "close": 30707.8274, "volume": null}, {"date": "2022-06-06", "close": 29567.4086, "volume": null}, {"date": "2022-06-07", "close": 30331.5534, "volume": null}, {"date": "2022-06-08", "close": 32635.4689, "volume": 1.0}, {"date": "2022-06-09", "close": 34551.629, "volume": 7.0}, {"date": "2022-06-10", "close": 35131.419, "volume": 3.0}, {"date": "2022-06-13", "close": 34947.141, "volume": 2.0}, {"date": "2022-06-14", "close": 34075.4785, "volume": 1.0}, {"date": "2022-06-15", "close": 35315.7353, "volume": 1.0}, {"date": "2022-06-16", "close": 34559.3088, "volume": 1.0}, {"date": "2022-06-17", "close": 36475.4305, "volume": 1.0}, {"date": "2022-06-21", "close": 36325.6735, "volume": 1.0}, {"date": "2022-06-22", "close": 37554.4489, "volume": 1.0}, {"date": "2022-06-23", "close": 39935.2013, "volume": 4.0}, {"date": "2022-06-24", "close": 40703.1859, "volume": 2.0}, {"date": "2022-06-27", "close": 40703.1859, "volume": 1.0}, {"date": "2022-06-28", "close": 41087.1782, "volume": 1.0}, {"date": "2022-06-29", "close": 41087.1782, "volume": 1.0}, {"date": "2022-06-30", "close": 40599.508, "volume": null}, {"date": "2022-07-01", "close": 41367.4926, "volume": 1.0}, {"date": "2022-07-05", "close": 40703.1859, "volume": 1.0}, {"date": "2022-07-06", "close": 41471.1706, "volume": 1.0}, {"date": "2022-07-07", "close": 41855.1629, "volume": 1.0}, {"date": "2022-07-08", "close": 41855.1629, "volume": null}, {"date": "2022-07-11", "close": 41467.3306, "volume": null}, {"date": "2022-07-12", "close": 41471.1706, "volume": 1.0}, {"date": "2022-07-13", "close": 41091.0182, "volume": null}, {"date": "2022-07-14", "close": 42235.3153, "volume": 1.0}, {"date": "2022-07-15", "close": 41091.0182, "volume": 1.0}, {"date": "2022-07-18", "close": 41855.1629, "volume": 2.0}, {"date": "2022-07-19", "close": 41087.1782, "volume": null}, {"date": "2022-07-20", "close": 43391.1322, "volume": 4.0}, {"date": "2022-07-21", "close": 42623.1475, "volume": null}, {"date": "2022-07-22", "close": 40664.7867, "volume": 1.0}, {"date": "2022-07-25", "close": 38783.2243, "volume": 1.0}, {"date": "2022-07-26", "close": 39167.2166, "volume": null}, {"date": "2022-07-27", "close": 40319.1936, "volume": 1.0}, {"date": "2022-07-28", "close": 39167.2166, "volume": null}, {"date": "2022-07-29", "close": 38399.232, "volume": null}, {"date": "2022-08-01", "close": 38399.232, "volume": 1.0}, {"date": "2022-08-02", "close": 48767.0246, "volume": 8.0}, {"date": "2022-08-03", "close": 44543.1091, "volume": 9.0}, {"date": "2022-08-04", "close": 43775.1245, "volume": 2.0}, {"date": "2022-08-05", "close": 42239.1552, "volume": 3.0}, {"date": "2022-08-08", "close": 47972.1605, "volume": 6.0}, {"date": "2022-08-09", "close": 44005.5199, "volume": 2.0}, {"date": "2022-08-10", "close": 42239.1552, "volume": 2.0}, {"date": "2022-08-11", "close": 43391.1322, "volume": 1.0}, {"date": "2022-08-12", "close": 41855.1629, "volume": 1.0}, {"date": "2022-08-15", "close": 41279.1744, "volume": 1.0}, {"date": "2022-08-16", "close": 40971.9805, "volume": null}, {"date": "2022-08-17", "close": 39167.2166, "volume": null}, {"date": "2022-08-18", "close": 42473.3905, "volume": null}, {"date": "2022-08-19", "close": 38783.2243, "volume": 1.0}, {"date": "2022-08-22", "close": 39935.2013, "volume": 1.0}, {"date": "2022-08-23", "close": 38053.6389, "volume": 1.0}, {"date": "2022-08-24", "close": 39551.209, "volume": null}, {"date": "2022-08-25", "close": 39935.2013, "volume": null}, {"date": "2022-08-26", "close": 37251.095, "volume": 1.0}, {"date": "2022-08-29", "close": 37631.2474, "volume": null}, {"date": "2022-08-30", "close": 32600.948, "volume": 2.0}, {"date": "2022-08-31", "close": 34232.9153, "volume": null}, {"date": "2022-09-01", "close": 33388.1322, "volume": null}, {"date": "2022-09-02", "close": 33495.6501, "volume": null}, {"date": "2022-09-06", "close": 34555.4689, "volume": null}, {"date": "2022-09-07", "close": 36863.2627, "volume": 1.0}, {"date": "2022-09-08", "close": 34367.3126, "volume": 1.0}, {"date": "2022-09-09", "close": 34040.9192, "volume": 1.0}, {"date": "2022-09-12", "close": 33791.2858, "volume": null}, {"date": "2022-09-13", "close": 33023.3395, "volume": null}, {"date": "2022-09-14", "close": 32639.3472, "volume": null}, {"date": "2022-09-15", "close": 31491.2102, "volume": null}, {"date": "2022-09-16", "close": 30331.5534, "volume": 1.0}, {"date": "2022-09-19", "close": 24575.5085, "volume": 2.0}, {"date": "2022-09-20", "close": 26841.0632, "volume": 1.0}, {"date": "2022-09-21", "close": 26917.8616, "volume": null}, {"date": "2022-09-22", "close": 26495.4701, "volume": null}, {"date": "2022-09-23", "close": 24195.3561, "volume": 1.0}, {"date": "2022-09-26", "close": 26034.6793, "volume": 1.0}, {"date": "2022-09-27", "close": 35788.0842, "volume": 119.0}, {"date": "2022-09-28", "close": 36855.5829, "volume": 17.0}, {"date": "2022-09-29", "close": 35327.2934, "volume": 6.0}, {"date": "2022-09-30", "close": 24022.5595, "volume": 17.0}, {"date": "2022-10-03", "close": 22586.4283, "volume": 4.0}, {"date": "2022-10-04", "close": 22194.7561, "volume": 6.0}, {"date": "2022-10-05", "close": 22148.677, "volume": 1.0}, {"date": "2022-10-06", "close": 22233.1553, "volume": 1.0}, {"date": "2022-10-07", "close": 21695.5661, "volume": 1.0}, {"date": "2022-10-10", "close": 19971.4406, "volume": 1.0}, {"date": "2022-10-11", "close": 20267.1146, "volume": 1.0}, {"date": "2022-10-12", "close": 21119.5776, "volume": 3.0}, {"date": "2022-10-13", "close": 22198.596, "volume": 5.0}, {"date": "2022-10-14", "close": 21123.4175, "volume": 2.0}, {"date": "2022-10-17", "close": 22271.5546, "volume": 1.0}, {"date": "2022-10-18", "close": 21856.8429, "volume": 1.0}, {"date": "2022-10-19", "close": 21864.5227, "volume": 1.0}, {"date": "2022-10-20", "close": 21964.3607, "volume": 2.0}, {"date": "2022-10-21", "close": 21549.649, "volume": null}, {"date": "2022-10-24", "close": 22075.7569, "volume": null}, {"date": "2022-10-25", "close": 21499.73, "volume": 5.0}, {"date": "2022-10-26", "close": 20735.5853, "volume": 2.0}, {"date": "2022-10-27", "close": 20416.8717, "volume": 3.0}, {"date": "2022-10-28", "close": 20052.079, "volume": null}, {"date": "2022-10-31", "close": 21503.5699, "volume": 1.0}, {"date": "2022-11-01", "close": 21177.1764, "volume": null}, {"date": "2022-11-02", "close": 21469.0106, "volume": null}, {"date": "2022-11-03", "close": 21173.3365, "volume": 3.0}, {"date": "2022-11-04", "close": 23369.7726, "volume": 13.0}, {"date": "2022-11-07", "close": 23872.8025, "volume": 7.0}, {"date": "2022-11-08", "close": 26683.6263, "volume": 41.0}, {"date": "2022-11-09", "close": 23788.3242, "volume": 34.0}, {"date": "2022-11-10", "close": 21119.5776, "volume": 7.0}, {"date": "2022-11-11", "close": 19218.8156, "volume": 5.0}, {"date": "2022-11-14", "close": 19591.2882, "volume": 1.0}, {"date": "2022-11-15", "close": 20351.593, "volume": 1.0}, {"date": "2022-11-16", "close": 20351.593, "volume": 1.0}, {"date": "2022-11-17", "close": 20754.7849, "volume": 1.0}, {"date": "2022-11-18", "close": 20343.9131, "volume": null}, {"date": "2022-11-21", "close": 19694.9661, "volume": 1.0}, {"date": "2022-11-22", "close": 19963.7607, "volume": 1.0}, {"date": "2022-11-23", "close": 19199.616, "volume": 1.0}, {"date": "2022-11-25", "close": 19084.4183, "volume": 1.0}, {"date": "2022-11-28", "close": 18815.6237, "volume": 1.0}, {"date": "2022-11-29", "close": 18934.6613, "volume": 1.0}, {"date": "2022-11-30", "close": 19733.3653, "volume": 1.0}, {"date": "2022-12-01", "close": 19088.2582, "volume": null}, {"date": "2022-12-02", "close": 20167.2766, "volume": 1.0}, {"date": "2022-12-05", "close": 19860.0828, "volume": 2.0}, {"date": "2022-12-06", "close": 19840.8832, "volume": 1.0}, {"date": "2022-12-07", "close": 21691.7262, "volume": 2.0}, {"date": "2022-12-08", "close": 23991.8402, "volume": 4.0}, {"date": "2022-12-09", "close": 24107.0378, "volume": 1.0}, {"date": "2022-12-12", "close": 27651.287, "volume": 4.0}, {"date": "2022-12-13", "close": 25696.7661, "volume": 2.0}, {"date": "2022-12-14", "close": 27643.6071, "volume": 1.0}, {"date": "2022-12-15", "close": 22859.0628, "volume": 4.0}, {"date": "2022-12-16", "close": 21899.082, "volume": 1.0}, {"date": "2022-12-19", "close": 22609.4678, "volume": null}, {"date": "2022-12-20", "close": 22701.626, "volume": 1.0}, {"date": "2022-12-21", "close": 21588.0866, "volume": null}, {"date": "2022-12-22", "close": 20739.4252, "volume": 1.0}, {"date": "2022-12-23", "close": 22655.5469, "volume": 1.0}, {"date": "2022-12-27", "close": 22290.7542, "volume": 1.0}, {"date": "2022-12-28", "close": 22279.2344, "volume": 1.0}, {"date": "2022-12-29", "close": 22271.5546, "volume": 1.0}, {"date": "2022-12-30", "close": 22655.5469, "volume": 4.0}, {"date": "2023-01-03", "close": 28338.6332, "volume": 4.0}, {"date": "2023-01-04", "close": 29962.9207, "volume": 1.0}, {"date": "2023-01-05", "close": 29102.7779, "volume": 5.0}, {"date": "2023-01-06", "close": 29955.2409, "volume": 5.0}, {"date": "2023-01-09", "close": 30335.3933, "volume": 1.0}, {"date": "2023-01-10", "close": 30719.3856, "volume": 1.0}, {"date": "2023-01-11", "close": 33791.3242, "volume": 5.0}, {"date": "2023-01-12", "close": 33941.0812, "volume": 1.0}, {"date": "2023-01-13", "close": 34317.3936, "volume": null}, {"date": "2023-01-17", "close": 34943.3011, "volume": 1.0}, {"date": "2023-01-18", "close": 33023.3395, "volume": null}, {"date": "2023-01-19", "close": 34008.2798, "volume": null}, {"date": "2023-01-20", "close": 33215.3357, "volume": null}, {"date": "2023-01-23", "close": 32639.3472, "volume": null}, {"date": "2023-01-24", "close": 33023.3395, "volume": 1.0}, {"date": "2023-01-25", "close": 32827.5034, "volume": 1.0}, {"date": "2023-01-26", "close": 32635.5073, "volume": null}, {"date": "2023-01-27", "close": 33783.6443, "volume": null}, {"date": "2023-01-30", "close": 35941.6812, "volume": 2.0}, {"date": "2023-01-31", "close": 36095.2781, "volume": 1.0}, {"date": "2023-02-01", "close": 41471.1706, "volume": 5.0}, {"date": "2023-02-02", "close": 41663.1667, "volume": 1.0}, {"date": "2023-02-03", "close": 41471.1706, "volume": 2.0}, {"date": "2023-02-06", "close": 41087.1782, "volume": 2.0}, {"date": "2023-02-07", "close": 40703.1859, "volume": 2.0}, {"date": "2023-02-08", "close": 31875.2025, "volume": 10.0}, {"date": "2023-02-09", "close": 34179.1564, "volume": 2.0}, {"date": "2023-02-10", "close": 32662.3867, "volume": 2.0}, {"date": "2023-02-13", "close": 30700.186, "volume": 4.0}, {"date": "2023-02-14", "close": 31487.3702, "volume": null}, {"date": "2023-02-15", "close": 31103.3779, "volume": null}, {"date": "2023-02-16", "close": 31871.3626, "volume": null}, {"date": "2023-02-17", "close": 32286.0743, "volume": 1.0}, {"date": "2023-02-21", "close": 33031.0194, "volume": 1.0}, {"date": "2023-02-22", "close": 34678.3464, "volume": null}, {"date": "2023-02-23", "close": 35991.6002, "volume": null}, {"date": "2023-02-24", "close": 35692.0861, "volume": null}, {"date": "2023-02-27", "close": 34943.3011, "volume": 3.0}, {"date": "2023-02-28", "close": 34175.3165, "volume": 1.0}, {"date": "2023-03-01", "close": 34175.3165, "volume": 1.0}, {"date": "2023-03-02", "close": 34175.3165, "volume": 1.0}, {"date": "2023-03-03", "close": 34171.4766, "volume": null}, {"date": "2023-03-06", "close": 34171.4766, "volume": null}, {"date": "2023-03-07", "close": 35139.1372, "volume": 1.0}, {"date": "2023-03-08", "close": 35327.2934, "volume": null}, {"date": "2023-03-09", "close": 31871.3626, "volume": 2.0}, {"date": "2023-03-10", "close": 30527.3894, "volume": 2.0}, {"date": "2023-03-13", "close": 39551.209, "volume": 10.0}, {"date": "2023-03-14", "close": 40319.1936, "volume": 4.0}, {"date": "2023-03-15", "close": 43007.1398, "volume": 5.0}, {"date": "2023-03-16", "close": 41471.1706, "volume": 6.0}, {"date": "2023-03-17", "close": 41279.1744, "volume": 1.0}, {"date": "2023-03-20", "close": 40664.7867, "volume": 1.0}, {"date": "2023-03-21", "close": 40703.1859, "volume": 3.0}, {"date": "2023-03-22", "close": 39551.209, "volume": 5.0}, {"date": "2023-03-23", "close": 42189.2362, "volume": 9.0}, {"date": "2023-03-24", "close": 42235.3153, "volume": 5.0}, {"date": "2023-03-27", "close": 41855.1629, "volume": 1.0}, {"date": "2023-03-28", "close": 40319.1936, "volume": 1.0}, {"date": "2023-03-29", "close": 40511.1898, "volume": 1.0}, {"date": "2023-03-30", "close": 39167.2166, "volume": 8.0}, {"date": "2023-03-31", "close": 39167.2166, "volume": 5.0}, {"date": "2023-04-03", "close": 39551.209, "volume": 1.0}, {"date": "2023-04-04", "close": 40253.9149, "volume": null}, {"date": "2023-04-05", "close": 39512.8097, "volume": 3.0}, {"date": "2023-04-06", "close": 39167.2166, "volume": 1.0}, {"date": "2023-04-10", "close": 39547.369, "volume": 1.0}, {"date": "2023-04-11", "close": 39167.2166, "volume": 2.0}, {"date": "2023-04-12", "close": 39144.1771, "volume": 2.0}, {"date": "2023-04-13", "close": 39163.3767, "volume": null}, {"date": "2023-04-14", "close": 39144.1771, "volume": 1.0}, {"date": "2023-04-17", "close": 39931.3614, "volume": null}, {"date": "2023-04-18", "close": 40664.7867, "volume": 6.0}, {"date": "2023-04-19", "close": 40319.1936, "volume": 1.0}, {"date": "2023-04-20", "close": 41087.1782, "volume": 3.0}, {"date": "2023-04-21", "close": 41083.3383, "volume": 4.0}, {"date": "2023-04-24", "close": 40319.1936, "volume": 6.0}, {"date": "2023-04-25", "close": 40622.5475, "volume": 3.0}, {"date": "2023-04-26", "close": 41083.3383, "volume": null}, {"date": "2023-04-27", "close": 40319.1936, "volume": 1.0}, {"date": "2023-04-28", "close": 41832.1233, "volume": 2.0}, {"date": "2023-05-01", "close": 42231.4754, "volume": 9.0}, {"date": "2023-05-02", "close": 43675.2865, "volume": 6.0}, {"date": "2023-05-03", "close": 43391.1322, "volume": 1.0}, {"date": "2023-05-04", "close": 43229.8554, "volume": 1.0}, {"date": "2023-05-05", "close": 43391.1322, "volume": 2.0}, {"date": "2023-05-08", "close": 43775.1245, "volume": 1.0}, {"date": "2023-05-09", "close": 42907.3018, "volume": 2.0}, {"date": "2023-05-10", "close": 41763.0047, "volume": 1.0}, {"date": "2023-05-11", "close": 42515.6297, "volume": 1.0}, {"date": "2023-05-12", "close": 43391.1322, "volume": 4.0}, {"date": "2023-05-15", "close": 44151.437, "volume": 7.0}, {"date": "2023-05-16", "close": 46002.2799, "volume": 5.0}, {"date": "2023-05-17", "close": 49919.0016, "volume": 8.0}, {"date": "2023-05-18", "close": 47999.04, "volume": 6.0}, {"date": "2023-05-19", "close": 54142.9171, "volume": 2.0}, {"date": "2023-05-22", "close": 58750.825, "volume": 6.0}, {"date": "2023-05-23", "close": 54526.9094, "volume": 45.0}, {"date": "2023-05-24", "close": 53374.9325, "volume": 7.0}, {"date": "2023-05-25", "close": 50441.2312, "volume": 13.0}, {"date": "2023-05-26", "close": 46847.063, "volume": 6.0}, {"date": "2023-05-30", "close": 49112.6177, "volume": 3.0}, {"date": "2023-05-31", "close": 47999.04, "volume": 6.0}, {"date": "2023-06-01", "close": 47615.0477, "volume": 6.0}, {"date": "2023-06-02", "close": 46079.0784, "volume": 7.0}, {"date": "2023-06-05", "close": 40941.2612, "volume": 13.0}, {"date": "2023-06-06", "close": 44439.4312, "volume": 10.0}, {"date": "2023-06-07", "close": 41755.3249, "volume": 9.0}, {"date": "2023-06-08", "close": 39919.8416, "volume": 4.0}, {"date": "2023-06-09", "close": 36901.662, "volume": 13.0}, {"date": "2023-06-12", "close": 34405.7119, "volume": 7.0}, {"date": "2023-06-13", "close": 30719.3856, "volume": 7.0}, {"date": "2023-06-14", "close": 33330.5334, "volume": 5.0}, {"date": "2023-06-15", "close": 34175.3165, "volume": 3.0}, {"date": "2023-06-16", "close": 33714.5257, "volume": 3.0}, {"date": "2023-06-20", "close": 33891.1622, "volume": 5.0}, {"date": "2023-06-21", "close": 32639.3472, "volume": 3.0}, {"date": "2023-06-22", "close": 33353.5729, "volume": 2.0}, {"date": "2023-06-23", "close": 34136.9172, "volume": 2.0}, {"date": "2023-06-26", "close": 33023.3395, "volume": 2.0}, {"date": "2023-06-27", "close": 34490.1902, "volume": 1.0}, {"date": "2023-06-28", "close": 34662.9867, "volume": 2.0}, {"date": "2023-06-29", "close": 31955.8409, "volume": 5.0}, {"date": "2023-06-30", "close": 33023.3395, "volume": 2.0}, {"date": "2023-07-03", "close": 33011.8198, "volume": 1.0}, {"date": "2023-07-05", "close": 31867.5226, "volume": 2.0}, {"date": "2023-07-06", "close": 31410.5718, "volume": 1.0}, {"date": "2023-07-07", "close": 32251.515, "volume": 2.0}, {"date": "2023-07-10", "close": 30527.3894, "volume": 2.0}, {"date": "2023-07-11", "close": 30527.3894, "volume": 2.0}, {"date": "2023-07-12", "close": 30181.7964, "volume": 1.0}, {"date": "2023-07-13", "close": 27939.2812, "volume": 2.0}, {"date": "2023-07-14", "close": 25650.687, "volume": 3.0}, {"date": "2023-07-17", "close": 26649.067, "volume": 1.0}, {"date": "2023-07-18", "close": 25539.3292, "volume": 4.0}, {"date": "2023-07-19", "close": 26073.0785, "volume": 8.0}, {"date": "2023-07-20", "close": 22309.9538, "volume": 13.0}, {"date": "2023-07-21", "close": 23604.0079, "volume": 5.0}, {"date": "2023-07-24", "close": 23761.4448, "volume": 3.0}, {"date": "2023-07-25", "close": 23081.7784, "volume": 3.0}, {"date": "2023-07-26", "close": 22655.5469, "volume": 2.0}, {"date": "2023-07-27", "close": 22693.9461, "volume": 2.0}, {"date": "2023-07-28", "close": 22578.7484, "volume": 9.0}, {"date": "2023-07-31", "close": 23792.1641, "volume": 11.0}, {"date": "2023-08-01", "close": 26184.3979, "volume": 8.0}, {"date": "2023-08-02", "close": 26875.6225, "volume": 6.0}, {"date": "2023-08-03", "close": 25339.6532, "volume": 3.0}, {"date": "2023-08-04", "close": 26357.2328, "volume": 5.0}, {"date": "2023-08-07", "close": 26687.4662, "volume": 6.0}, {"date": "2023-08-08", "close": 26103.7979, "volume": 4.0}, {"date": "2023-08-09", "close": 25443.3311, "volume": 2.0}, {"date": "2023-08-10", "close": 29759.4048, "volume": 7.0}, {"date": "2023-08-11", "close": 31871.3626, "volume": 19.0}, {"date": "2023-08-14", "close": 30838.4232, "volume": 9.0}, {"date": "2023-08-15", "close": 31103.3779, "volume": 2.0}, {"date": "2023-08-16", "close": 31103.3779, "volume": 4.0}, {"date": "2023-08-17", "close": 25765.8847, "volume": 5.0}, {"date": "2023-08-18", "close": 27478.4904, "volume": 4.0}, {"date": "2023-08-21", "close": 26491.6302, "volume": 1.0}, {"date": "2023-08-22", "close": 24905.7419, "volume": 9.0}, {"date": "2023-08-23", "close": 23799.844, "volume": 2.0}, {"date": "2023-08-24", "close": 21042.7791, "volume": 2.0}, {"date": "2023-08-25", "close": 19199.616, "volume": 44.0}, {"date": "2023-08-28", "close": 17160.6168, "volume": 16.0}, {"date": "2023-08-29", "close": 15590.0882, "volume": 26.0}, {"date": "2023-08-30", "close": 14322.9135, "volume": 15.0}, {"date": "2023-08-31", "close": 14733.7853, "volume": 4.0}, {"date": "2023-09-01", "close": 15974.0805, "volume": 3.0}, {"date": "2023-09-05", "close": 14745.3051, "volume": 1.0}, {"date": "2023-09-06", "close": 14092.5181, "volume": 2.0}, {"date": "2023-09-07", "close": 14338.2732, "volume": 2.0}, {"date": "2023-09-08", "close": 14130.9174, "volume": 1.0}, {"date": "2023-09-11", "close": 13938.9212, "volume": 6.0}, {"date": "2023-09-12", "close": 12594.9481, "volume": 48.0}, {"date": "2023-09-13", "close": 12617.9876, "volume": 6.0}, {"date": "2023-09-14", "close": 13362.9327, "volume": 4.0}, {"date": "2023-09-15", "close": 12491.2702, "volume": 13.0}, {"date": "2023-09-18", "close": 11250.975, "volume": 29.0}, {"date": "2023-09-19", "close": 11903.7619, "volume": 16.0}, {"date": "2023-09-20", "close": 11257.1189, "volume": 8.0}, {"date": "2023-09-21", "close": 11327.7734, "volume": 15.0}, {"date": "2023-09-22", "close": 12172.1726, "volume": 7.0}, {"date": "2023-09-25", "close": 12479.7504, "volume": 2.0}, {"date": "2023-09-26", "close": 12518.1496, "volume": 4.0}, {"date": "2023-09-27", "close": 12594.9481, "volume": 3.0}, {"date": "2023-09-28", "close": 12671.7466, "volume": 4.0}, {"date": "2023-09-29", "close": 11903.7619, "volume": 2.0}, {"date": "2023-10-02", "close": 10214.1957, "volume": 15.0}, {"date": "2023-10-03", "close": 9791.8042, "volume": 7.0}, {"date": "2023-10-04", "close": 9369.4126, "volume": 6.0}, {"date": "2023-10-05", "close": 9506.8819, "volume": 5.0}, {"date": "2023-10-06", "close": 9452.3549, "volume": 2.0}, {"date": "2023-10-09", "close": 9177.8004, "volume": 2.0}, {"date": "2023-10-10", "close": 9407.8118, "volume": 1.0}, {"date": "2023-10-11", "close": 9676.6065, "volume": 3.0}, {"date": "2023-10-12", "close": 10057.5268, "volume": 2.0}, {"date": "2023-10-13", "close": 10175.7965, "volume": 3.0}, {"date": "2023-10-16", "close": 10134.7093, "volume": 1.0}, {"date": "2023-10-17", "close": 10350.129, "volume": 2.0}, {"date": "2023-10-18", "close": 10913.4457, "volume": 3.0}, {"date": "2023-10-19", "close": 10943.7811, "volume": 1.0}, {"date": "2023-10-20", "close": 10736.8093, "volume": 1.0}, {"date": "2023-10-23", "close": 10559.7888, "volume": 4.0}, {"date": "2023-10-24", "close": 10751.785, "volume": 3.0}, {"date": "2023-10-25", "close": 11001.38, "volume": null}, {"date": "2023-10-26", "close": 11289.3742, "volume": null}, {"date": "2023-10-27", "close": 9907.0019, "volume": 5.0}, {"date": "2023-10-30", "close": 8905.1659, "volume": 3.0}, {"date": "2023-10-31", "close": 9043.0191, "volume": 2.0}, {"date": "2023-11-01", "close": 8524.6295, "volume": 1.0}, {"date": "2023-11-02", "close": 8092.2542, "volume": 1.0}, {"date": "2023-11-03", "close": 8179.0364, "volume": 1.0}, {"date": "2023-11-06", "close": 7334.2533, "volume": 3.0}, {"date": "2023-11-07", "close": 7027.0595, "volume": null}, {"date": "2023-11-08", "close": 6739.0652, "volume": 2.0}, {"date": "2023-11-09", "close": 6143.8771, "volume": 4.0}, {"date": "2023-11-10", "close": 6199.556, "volume": 3.0}, {"date": "2023-11-13", "close": 6450.303, "volume": 1.0}, {"date": "2023-11-14", "close": 6873.4625, "volume": 4.0}, {"date": "2023-11-15", "close": 7833.4433, "volume": 4.0}, {"date": "2023-11-16", "close": 7372.6525, "volume": 1.0}, {"date": "2023-11-17", "close": 7334.2533, "volume": 1.0}, {"date": "2023-11-20", "close": 7354.9889, "volume": 1.0}, {"date": "2023-11-21", "close": 7603.0479, "volume": 2.0}, {"date": "2023-11-22", "close": 8983.8843, "volume": 5.0}, {"date": "2023-11-24", "close": 8831.8234, "volume": 1.0}, {"date": "2023-11-27", "close": 8870.2226, "volume": 1.0}, {"date": "2023-11-28", "close": 9676.6065, "volume": 7.0}, {"date": "2023-11-29", "close": 10079.7984, "volume": 12.0}, {"date": "2023-11-30", "close": 10444.5911, "volume": 3.0}, {"date": "2023-12-01", "close": 11001.38, "volume": 8.0}, {"date": "2023-12-04", "close": 10502.19, "volume": 5.0}, {"date": "2023-12-05", "close": 10444.5911, "volume": 3.0}, {"date": "2023-12-06", "close": 10175.7965, "volume": 1.0}, {"date": "2023-12-07", "close": 9868.6026, "volume": 1.0}, {"date": "2023-12-08", "close": 9600.576, "volume": null}, {"date": "2023-12-11", "close": 9016.1397, "volume": 1.0}, {"date": "2023-12-12", "close": 8601.428, "volume": 2.0}, {"date": "2023-12-13", "close": 8601.044, "volume": 2.0}, {"date": "2023-12-14", "close": 8217.0517, "volume": 2.0}, {"date": "2023-12-15", "close": 8294.2341, "volume": 2.0}, {"date": "2023-12-18", "close": 8213.2117, "volume": 2.0}, {"date": "2023-12-19", "close": 8506.1979, "volume": 1.0}, {"date": "2023-12-20", "close": 9292.6141, "volume": 5.0}, {"date": "2023-12-21", "close": 9235.0153, "volume": 5.0}, {"date": "2023-12-22", "close": 9292.6141, "volume": null}, {"date": "2023-12-26", "close": 9292.6141, "volume": null}, {"date": "2023-12-27", "close": 9023.8195, "volume": 1.0}, {"date": "2023-12-28", "close": 9215.8157, "volume": 3.0}, {"date": "2023-12-29", "close": 9960.7608, "volume": 11.0}, {"date": "2024-01-02", "close": 8445.5271, "volume": 6.0}, {"date": "2024-01-03", "close": 7959.0088, "volume": 10.0}, {"date": "2024-01-04", "close": 8025.4395, "volume": 7.0}, {"date": "2024-01-05", "close": 7334.2533, "volume": 8.0}, {"date": "2024-01-08", "close": 7449.451, "volume": 3.0}, {"date": "2024-01-09", "close": 7295.8541, "volume": 1.0}, {"date": "2024-01-10", "close": 7257.0709, "volume": 1.0}, {"date": "2024-01-11", "close": 7103.8579, "volume": 2.0}, {"date": "2024-01-12", "close": 7295.8541, "volume": 1.0}, {"date": "2024-01-16", "close": 8102.238, "volume": 7.0}, {"date": "2024-01-17", "close": 7948.641, "volume": 14.0}, {"date": "2024-01-18", "close": 7257.4548, "volume": 55.0}, {"date": "2024-01-19", "close": 6529.4054, "volume": 51.0}, {"date": "2024-01-22", "close": 7449.451, "volume": 22.0}, {"date": "2024-01-23", "close": 7411.0518, "volume": 4.0}, {"date": "2024-01-24", "close": 7103.8579, "volume": 4.0}, {"date": "2024-01-25", "close": 6950.261, "volume": 1.0}, {"date": "2024-01-26", "close": 6836.5993, "volume": 4.0}, {"date": "2024-01-29", "close": 6143.8771, "volume": 9.0}, {"date": "2024-01-30", "close": 6758.2648, "volume": 2.0}, {"date": "2024-01-31", "close": 6185.7323, "volume": 5.0}, {"date": "2024-02-01", "close": 5951.881, "volume": 3.0}, {"date": "2024-02-02", "close": 6028.6794, "volume": 3.0}, {"date": "2024-02-05", "close": 5875.0825, "volume": 2.0}, {"date": "2024-02-06", "close": 5567.8886, "volume": 6.0}, {"date": "2024-02-07", "close": 5610.1278, "volume": 7.0}, {"date": "2024-02-08", "close": 5529.4894, "volume": 24.0}, {"date": "2024-02-09", "close": 6067.0787, "volume": 5.0}, {"date": "2024-02-12", "close": 6067.0787, "volume": 9.0}, {"date": "2024-02-13", "close": 8831.8234, "volume": 192.0}, {"date": "2024-02-14", "close": 7641.4472, "volume": 90.0}, {"date": "2024-02-15", "close": 6489.4702, "volume": 22.0}, {"date": "2024-02-16", "close": 7411.0518, "volume": 35.0}, {"date": "2024-02-20", "close": 8063.8387, "volume": 12.0}, {"date": "2024-02-21", "close": 7871.8426, "volume": 25.0}, {"date": "2024-02-22", "close": 7603.0479, "volume": 7.0}, {"date": "2024-02-23", "close": 7484.0103, "volume": 8.0}, {"date": "2024-02-26", "close": 5996.8081, "volume": 39.0}, {"date": "2024-02-27", "close": 5817.4836, "volume": 5.0}, {"date": "2024-02-28", "close": 5683.0863, "volume": 4.0}, {"date": "2024-02-29", "close": 5913.0977, "volume": 4.0}, {"date": "2024-03-01", "close": 5875.0825, "volume": 6.0}, {"date": "2024-03-04", "close": 5875.0825, "volume": 7.0}, {"date": "2024-03-05", "close": 5836.6833, "volume": 3.0}, {"date": "2024-03-06", "close": 5721.4856, "volume": 2.0}, {"date": "2024-03-07", "close": 5951.881, "volume": 8.0}, {"date": "2024-03-08", "close": 6028.6794, "volume": 7.0}, {"date": "2024-03-11", "close": 5759.8848, "volume": 25.0}, {"date": "2024-03-12", "close": 5661.1988, "volume": 6.0}, {"date": "2024-03-13", "close": 5795.9801, "volume": 5.0}, {"date": "2024-03-14", "close": 5644.6871, "volume": 7.0}, {"date": "2024-03-15", "close": 5606.2879, "volume": 1.0}, {"date": "2024-03-18", "close": 5798.284, "volume": 6.0}, {"date": "2024-03-19", "close": 6028.6794, "volume": 4.0}, {"date": "2024-03-20", "close": 6220.2916, "volume": 9.0}, {"date": "2024-03-21", "close": 6258.6908, "volume": 4.0}, {"date": "2024-03-22", "close": 6451.071, "volume": 15.0}, {"date": "2024-03-25", "close": 7115.3777, "volume": 17.0}, {"date": "2024-03-26", "close": 7009.7798, "volume": 5.0}, {"date": "2024-03-27", "close": 6520.1896, "volume": 25.0}, {"date": "2024-03-28", "close": 5951.881, "volume": 19.0}, {"date": "2024-04-01", "close": 6297.474, "volume": 3.0}, {"date": "2024-04-02", "close": 6143.8771, "volume": 1.0}, {"date": "2024-04-03", "close": 6182.2764, "volume": 1.0}, {"date": "2024-04-04", "close": 5913.4817, "volume": 2.0}, {"date": "2024-04-05", "close": 5644.6871, "volume": 236.0}, {"date": "2024-04-08", "close": 5836.6833, "volume": 2072.0}, {"date": "2024-04-09", "close": 5913.4817, "volume": 218.0}, {"date": "2024-04-10", "close": 6143.8771, "volume": 137.0}, {"date": "2024-04-11", "close": 6335.8733, "volume": 76.0}, {"date": "2024-04-12", "close": 6220.6756, "volume": 16.0}, {"date": "2024-04-15", "close": 6105.4779, "volume": 26.0}, {"date": "2024-04-16", "close": 6681.4664, "volume": 110.0}, {"date": "2024-04-17", "close": 7027.0595, "volume": 23.0}, {"date": "2024-04-18", "close": 7027.0595, "volume": 41.0}, {"date": "2024-04-19", "close": 7948.641, "volume": 93.0}, {"date": "2024-04-22", "close": 7334.2533, "volume": 45.0}, {"date": "2024-04-23", "close": 7487.8502, "volume": 7.0}, {"date": "2024-04-24", "close": 7180.6564, "volume": 7.0}, {"date": "2024-04-25", "close": 7603.0479, "volume": 9.0}, {"date": "2024-04-26", "close": 7948.641, "volume": 10.0}, {"date": "2024-04-29", "close": 7795.0441, "volume": 12.0}, {"date": "2024-04-30", "close": 7295.8541, "volume": 11.0}, {"date": "2024-05-01", "close": 7257.4548, "volume": 11.0}, {"date": "2024-05-02", "close": 6988.6602, "volume": 8.0}, {"date": "2024-05-03", "close": 7179.5044, "volume": 3.0}, {"date": "2024-05-06", "close": 7295.8541, "volume": 4.0}, {"date": "2024-05-07", "close": 7526.2495, "volume": 9.0}, {"date": "2024-05-08", "close": 7142.2572, "volume": 12.0}, {"date": "2024-05-09", "close": 7065.4587, "volume": 9.0}, {"date": "2024-05-10", "close": 7334.2533, "volume": 590.0}, {"date": "2024-05-13", "close": 5913.4817, "volume": 65.0}, {"date": "2024-05-14", "close": 5742.6051, "volume": 62.0}, {"date": "2024-05-15", "close": 5375.8925, "volume": 27.0}, {"date": "2024-05-16", "close": 5375.8925, "volume": 15.0}, {"date": "2024-05-17", "close": 5386.2603, "volume": 30.0}, {"date": "2024-05-20", "close": 5395.0921, "volume": 19.0}, {"date": "2024-05-21", "close": 5452.6909, "volume": 76.0}, {"date": "2024-05-22", "close": 5452.6909, "volume": 18.0}, {"date": "2024-05-23", "close": 5414.2917, "volume": 6.0}, {"date": "2024-05-24", "close": 5529.4894, "volume": 2.0}, {"date": "2024-05-28", "close": 5565.5847, "volume": 3.0}, {"date": "2024-05-29", "close": 5587.0883, "volume": 3.0}, {"date": "2024-05-30", "close": 5606.6719, "volume": 8.0}, {"date": "2024-05-31", "close": 5681.1664, "volume": 2.0}, {"date": "2024-06-03", "close": 5686.9263, "volume": 4.0}, {"date": "2024-06-04", "close": 6335.8733, "volume": 42.0}, {"date": "2024-06-05", "close": 6604.6679, "volume": 50.0}, {"date": "2024-06-06", "close": 6835.0633, "volume": 8.0}, {"date": "2024-06-07", "close": 6834.6793, "volume": 37.0}, {"date": "2024-06-10", "close": 6873.4625, "volume": 5.0}, {"date": "2024-06-11", "close": 6604.6679, "volume": 37.0}, {"date": "2024-06-12", "close": 7027.0595, "volume": 45.0}, {"date": "2024-06-13", "close": 7641.4472, "volume": 35.0}, {"date": "2024-06-14", "close": 7580.7764, "volume": 25.0}, {"date": "2024-06-17", "close": 7845.7311, "volume": 12.0}, {"date": "2024-06-18", "close": 7712.8697, "volume": 3.0}, {"date": "2024-06-20", "close": 7603.0479, "volume": 45.0}, {"date": "2024-06-21", "close": 8755.0249, "volume": 118.0}, {"date": "2024-06-24", "close": 9830.5874, "volume": 51.0}, {"date": "2024-06-25", "close": 8524.6295, "volume": 47.0}, {"date": "2024-06-26", "close": 8908.6218, "volume": 90.0}, {"date": "2024-06-27", "close": 9868.6026, "volume": 35.0}, {"date": "2024-06-28", "close": 10717.9936, "volume": 32.0}, {"date": "2024-07-01", "close": 9331.0134, "volume": 8.0}, {"date": "2024-07-02", "close": 10175.7965, "volume": 70.0}, {"date": "2024-07-03", "close": 11058.9788, "volume": 152.0}, {"date": "2024-07-05", "close": 11980.5604, "volume": 109.0}, {"date": "2024-07-08", "close": 14438.1112, "volume": 278.0}, {"date": "2024-07-09", "close": 13900.522, "volume": 676.0}, {"date": "2024-07-10", "close": 20965.9807, "volume": 493.0}, {"date": "2024-07-11", "close": 22885.9423, "volume": 473.0}, {"date": "2024-07-12", "close": 19391.6122, "volume": 254.0}, {"date": "2024-07-15", "close": 19852.4029, "volume": 42.0}, {"date": "2024-07-16", "close": 15590.0882, "volume": 127.0}, {"date": "2024-07-17", "close": 13977.3204, "volume": 146.0}, {"date": "2024-07-18", "close": 13862.1228, "volume": 35.0}, {"date": "2024-07-19", "close": 14322.9135, "volume": 152.0}, {"date": "2024-07-22", "close": 14706.9059, "volume": 159.0}, {"date": "2024-07-23", "close": 14284.5143, "volume": 144.0}, {"date": "2024-07-24", "close": 15321.2936, "volume": 167.0}, {"date": "2024-07-25", "close": 15935.6813, "volume": 244.0}, {"date": "2024-07-26", "close": 15974.0805, "volume": 220.0}, {"date": "2024-07-29", "close": 15090.8982, "volume": 308.0}, {"date": "2024-07-30", "close": 15090.8982, "volume": 179.0}, {"date": "2024-07-31", "close": 15897.282, "volume": 403.0}, {"date": "2024-08-01", "close": 15974.0805, "volume": 139.0}, {"date": "2024-08-02", "close": 16319.6736, "volume": 70.0}, {"date": "2024-08-05", "close": 14630.1074, "volume": 146.0}, {"date": "2024-08-06", "close": 13516.5297, "volume": 130.0}, {"date": "2024-08-07", "close": 9830.2034, "volume": 94.0}, {"date": "2024-08-08", "close": 11519.7696, "volume": 20.0}, {"date": "2024-08-09", "close": 11366.1727, "volume": 15.0}, {"date": "2024-08-12", "close": 10866.9827, "volume": 8.0}, {"date": "2024-08-13", "close": 10598.188, "volume": 4.0}, {"date": "2024-08-14", "close": 10214.1957, "volume": 7.0}, {"date": "2024-08-15", "close": 10252.5949, "volume": 11.0}, {"date": "2024-08-16", "close": 10214.1957, "volume": 8.0}, {"date": "2024-08-19", "close": 10636.5873, "volume": 14.0}, {"date": "2024-08-20", "close": 12210.9558, "volume": 1132.0}, {"date": "2024-08-21", "close": 12249.355, "volume": 558.0}, {"date": "2024-08-22", "close": 9139.0172, "volume": 1106.0}, {"date": "2024-08-23", "close": 8371.0326, "volume": 1027.0}, {"date": "2024-08-26", "close": 8409.4318, "volume": 83.0}, {"date": "2024-08-27", "close": 8793.4241, "volume": 58.0}, {"date": "2024-08-28", "close": 7564.6487, "volume": 56.0}, {"date": "2024-08-29", "close": 7948.641, "volume": 37.0}, {"date": "2024-08-30", "close": 8985.4203, "volume": 41.0}, {"date": "2024-09-03", "close": 7564.6487, "volume": 52.0}, {"date": "2024-09-04", "close": 7487.8502, "volume": 13.0}, {"date": "2024-09-05", "close": 7103.8579, "volume": 34.0}, {"date": "2024-09-06", "close": 7103.8579, "volume": 18.0}, {"date": "2024-09-09", "close": 6950.261, "volume": 37.0}, {"date": "2024-09-10", "close": 6335.8733, "volume": 36.0}, {"date": "2024-09-11", "close": 5798.284, "volume": 39.0}, {"date": "2024-09-12", "close": 3033.5393, "volume": 330.0}, {"date": "2024-09-13", "close": 4108.7178, "volume": 308.0}, {"date": "2024-09-16", "close": 3916.7217, "volume": 31.0}, {"date": "2024-09-17", "close": 4070.3186, "volume": 14.0}, {"date": "2024-09-18", "close": 4223.9155, "volume": 25.0}, {"date": "2024-09-19", "close": 3916.7217, "volume": 51.0}, {"date": "2024-09-20", "close": 3752.373, "volume": 35.0}, {"date": "2024-09-23", "close": 3033.5393, "volume": 103.0}, {"date": "2024-09-24", "close": 2879.9424, "volume": 62.0}, {"date": "2024-09-25", "close": 2993.9881, "volume": 13.0}, {"date": "2024-09-26", "close": 3168.3206, "volume": 17.0}, {"date": "2024-09-27", "close": 3124.9295, "volume": 37.0}, {"date": "2024-09-30", "close": 2899.142, "volume": 45.0}, {"date": "2024-10-01", "close": 2860.7428, "volume": 7.0}, {"date": "2024-10-02", "close": 2784.3283, "volume": 45.0}, {"date": "2024-10-03", "close": 2758.2168, "volume": 34.0}, {"date": "2024-10-04", "close": 2668.7466, "volume": 22.0}, {"date": "2024-10-07", "close": 2668.7466, "volume": 20.0}, {"date": "2024-10-08", "close": 2693.3221, "volume": 120.0}, {"date": "2024-10-09", "close": 2486.3503, "volume": 26.0}, {"date": "2024-10-10", "close": 2707.1459, "volume": 88.0}, {"date": "2024-10-11", "close": 2687.9462, "volume": 73.0}, {"date": "2024-10-14", "close": 2626.5075, "volume": 46.0}, {"date": "2024-10-15", "close": 2649.547, "volume": 50.0}, {"date": "2024-10-16", "close": 2512.0778, "volume": 67.0}, {"date": "2024-10-17", "close": 2212.9477, "volume": 1848.0}, {"date": "2024-10-18", "close": 2065.8787, "volume": 934.0}, {"date": "2024-10-21", "close": 2020.9516, "volume": 268.0}, {"date": "2024-10-22", "close": 1919.9616, "volume": 177.0}, {"date": "2024-10-23", "close": 1787.8682, "volume": 209.0}, {"date": "2024-10-24", "close": 1623.5195, "volume": 710.0}, {"date": "2024-10-25", "close": 1476.0665, "volume": 728.0}, {"date": "2024-10-28", "close": 1497.1861, "volume": 227.0}, {"date": "2024-10-29", "close": 1321.7016, "volume": 256.0}, {"date": "2024-10-30", "close": 1286.3743, "volume": 171.0}, {"date": "2024-10-31", "close": 1268.3266, "volume": 180.0}, {"date": "2024-11-01", "close": 1132.7773, "volume": 459.0}, {"date": "2024-11-04", "close": 1059.8188, "volume": 235.0}, {"date": "2024-11-05", "close": 1228.0074, "volume": 1626.0}, {"date": "2024-11-06", "close": 1062.1228, "volume": 320.0}, {"date": "2024-11-07", "close": 1145.8331, "volume": 237.0}, {"date": "2024-11-08", "close": 1082.4744, "volume": 195.0}, {"date": "2024-11-11", "close": 1190.3762, "volume": 129.0}, {"date": "2024-11-12", "close": 1163.4967, "volume": 186.0}, {"date": "2024-11-13", "close": 1168.6537, "volume": 220.0}, {"date": "2024-11-14", "close": 1151.977, "volume": 220.0}, {"date": "2024-11-15", "close": 1173.4805, "volume": 334.0}, {"date": "2024-11-18", "close": 1083.6263, "volume": 365.0}, {"date": "2024-11-19", "close": 1011.4358, "volume": 148.0}, {"date": "2024-11-20", "close": 963.8207, "volume": 121.0}, {"date": "2024-11-21", "close": 975.3405, "volume": 194.0}, {"date": "2024-11-22", "close": 984.1723, "volume": 172.0}, {"date": "2024-11-25", "close": 1000.8299, "volume": 81.0}, {"date": "2024-11-26", "close": 900.846, "volume": 120.0}, {"date": "2024-11-27", "close": 940.7812, "volume": 82.0}, {"date": "2024-11-29", "close": 940.3972, "volume": 51.0}, {"date": "2024-12-02", "close": 891.2462, "volume": 139.0}, {"date": "2024-12-03", "close": 883.1823, "volume": 106.0}, {"date": "2024-12-04", "close": 883.5663, "volume": 179.0}, {"date": "2024-12-05", "close": 867.0547, "volume": 171.0}, {"date": "2024-12-06", "close": 863.9827, "volume": 182.0}, {"date": "2024-12-09", "close": 1080.9384, "volume": 1143.0}, {"date": "2024-12-10", "close": 906.6059, "volume": 144.0}, {"date": "2024-12-11", "close": 779.5044, "volume": 2831.0}, {"date": "2024-12-12", "close": 766.0647, "volume": 990.0}, {"date": "2024-12-13", "close": 698.866, "volume": 428.0}, {"date": "2024-12-16", "close": 683.5063, "volume": 450.0}, {"date": "2024-12-17", "close": 868.9746, "volume": 1378.0}, {"date": "2024-12-18", "close": 676.2105, "volume": 1024.0}, {"date": "2024-12-19", "close": 670.4506, "volume": 569.0}, {"date": "2024-12-20", "close": 650.099, "volume": 1054.0}, {"date": "2024-12-23", "close": 667.3787, "volume": 511.0}, {"date": "2024-12-24", "close": 729.5854, "volume": 437.0}, {"date": "2024-12-26", "close": 753.7769, "volume": 564.0}, {"date": "2024-12-27", "close": 741.1052, "volume": 414.0}, {"date": "2024-12-30", "close": 894.7021, "volume": 1379.0}, {"date": "2024-12-31", "close": 875.8865, "volume": 483.0}, {"date": "2025-01-02", "close": 936.1733, "volume": 680.0}, {"date": "2025-01-03", "close": 910.0618, "volume": 331.0}, {"date": "2025-01-06", "close": 918.1256, "volume": 766.0}, {"date": "2025-01-07", "close": 900.078, "volume": 1939.0}, {"date": "2025-01-08", "close": 704.6259, "volume": 1534.0}, {"date": "2025-01-10", "close": 702.7059, "volume": 989.0}, {"date": "2025-01-13", "close": 636.2753, "volume": 663.0}, {"date": "2025-01-14", "close": 622.8355, "volume": 550.0}, {"date": "2025-01-15", "close": 645.4911, "volume": 692.0}, {"date": "2025-01-16", "close": 602.8679, "volume": 935.0}, {"date": "2025-01-17", "close": 676.9785, "volume": 6183.0}, {"date": "2025-01-21", "close": 633.9713, "volume": 1345.0}, {"date": "2025-01-22", "close": 619.3796, "volume": 407.0}, {"date": "2025-01-23", "close": 611.6998, "volume": 350.0}, {"date": "2025-01-24", "close": 612.4678, "volume": 506.0}, {"date": "2025-01-27", "close": 593.6521, "volume": 685.0}, {"date": "2025-01-28", "close": 556.7889, "volume": 485.0}, {"date": "2025-01-29", "close": 453.4949, "volume": 1214.0}, {"date": "2025-01-30", "close": 445.4311, "volume": 728.0}, {"date": "2025-01-31", "close": 453.1109, "volume": 1076.0}, {"date": "2025-02-03", "close": 456.5669, "volume": 531.0}, {"date": "2025-02-04", "close": 479.2224, "volume": 520.0}, {"date": "2025-02-05", "close": 482.6783, "volume": 235.0}, {"date": "2025-02-06", "close": 494.9661, "volume": 663.0}, {"date": "2025-02-07", "close": 498.038, "volume": 478.0}, {"date": "2025-02-10", "close": 486.1343, "volume": 286.0}, {"date": "2025-02-11", "close": 524.1495, "volume": 2849.0}, {"date": "2025-02-12", "close": 565.6207, "volume": 7664.0}, {"date": "2025-02-13", "close": 487.2863, "volume": 1468.0}, {"date": "2025-02-14", "close": 493.4301, "volume": 694.0}, {"date": "2025-02-18", "close": 488.0542, "volume": 772.0}, {"date": "2025-02-19", "close": 501.494, "volume": 871.0}, {"date": "2025-02-20", "close": 537.9732, "volume": 2194.0}, {"date": "2025-02-21", "close": 533.7493, "volume": 2334.0}, {"date": "2025-02-24", "close": 480.7584, "volume": 1145.0}, {"date": "2025-02-25", "close": 493.8141, "volume": 1028.0}, {"date": "2025-02-26", "close": 506.8699, "volume": 378.0}, {"date": "2025-02-27", "close": 473.4625, "volume": 517.0}, {"date": "2025-02-28", "close": 439.6712, "volume": 262.0}, {"date": "2025-03-03", "close": 426.2315, "volume": 427.0}, {"date": "2025-03-04", "close": 399.736, "volume": 740.0}, {"date": "2025-03-05", "close": 436.2153, "volume": 166.0}, {"date": "2025-03-06", "close": 429.6874, "volume": 140.0}, {"date": "2025-03-07", "close": 458.8708, "volume": 426.0}, {"date": "2025-03-10", "close": 405.1119, "volume": 324.0}, {"date": "2025-03-11", "close": 419.3196, "volume": 399.0}, {"date": "2025-03-12", "close": 425.8475, "volume": 159.0}, {"date": "2025-03-13", "close": 405.1119, "volume": 150.0}, {"date": "2025-03-14", "close": 406.2639, "volume": 146.0}, {"date": "2025-03-17", "close": 452.7269, "volume": 129.0}, {"date": "2025-03-18", "close": 427.3835, "volume": 133.0}, {"date": "2025-03-19", "close": 437.7512, "volume": 183.0}, {"date": "2025-03-20", "close": 429.3034, "volume": 180.0}, {"date": "2025-03-21", "close": 420.8556, "volume": 118.0}, {"date": "2025-03-24", "close": 411.2558, "volume": 242.0}, {"date": "2025-03-25", "close": 384.3763, "volume": 495.0}, {"date": "2025-03-26", "close": 402.0438, "volume": 655.0}, {"date": "2025-03-27", "close": 393.2081, "volume": 321.0}, {"date": "2025-03-28", "close": 368.6326, "volume": 283.0}, {"date": "2025-03-31", "close": 371.7046, "volume": 324.0}, {"date": "2025-04-01", "close": 366.7127, "volume": 566.0}, {"date": "2025-04-02", "close": 218.8756, "volume": 1421.0}, {"date": "2025-04-03", "close": 201.596, "volume": 455.0}, {"date": "2025-04-04", "close": 407.9918, "volume": 116303.0}, {"date": "2025-04-07", "close": 247.675, "volume": 6296.0}, {"date": "2025-04-08", "close": 209.2758, "volume": 3249.0}, {"date": "2025-04-09", "close": 427.1915, "volume": 433373.0}, {"date": "2025-04-10", "close": 291.8342, "volume": 7671.0}, {"date": "2025-04-11", "close": 271.6746, "volume": 8477.0}, {"date": "2025-04-14", "close": 328.3134, "volume": 4103.0}, {"date": "2025-04-15", "close": 311.9938, "volume": 1422.0}, {"date": "2025-04-16", "close": 276.4745, "volume": 1115.0}, {"date": "2025-04-17", "close": 259.1948, "volume": 1553.0}, {"date": "2025-04-21", "close": 247.675, "volume": 1514.0}, {"date": "2025-04-22", "close": 297.594, "volume": 6380.0}, {"date": "2025-04-23", "close": 281.2744, "volume": 6282.0}, {"date": "2025-04-24", "close": 277.4345, "volume": 2652.0}, {"date": "2025-04-25", "close": 268.7946, "volume": 1361.0}, {"date": "2025-04-28", "close": 266.8747, "volume": 1437.0}, {"date": "2025-04-29", "close": 246.7151, "volume": 1634.0}, {"date": "2025-04-30", "close": 248.635, "volume": 3124.0}, {"date": "2025-05-01", "close": 249.595, "volume": 3020.0}, {"date": "2025-05-02", "close": 251.515, "volume": 4430.0}, {"date": "2025-05-05", "close": 245.7551, "volume": 1550.0}, {"date": "2025-05-06", "close": 246.7151, "volume": 567.0}, {"date": "2025-05-07", "close": 236.1553, "volume": 3813.0}, {"date": "2025-05-08", "close": 249.595, "volume": 999.0}, {"date": "2025-05-09", "close": 238.0752, "volume": 4074.0}, {"date": "2025-05-12", "close": 263.9947, "volume": 8492.0}, {"date": "2025-05-13", "close": 250.555, "volume": 3188.0}, {"date": "2025-05-14", "close": 256.3149, "volume": 680.0}, {"date": "2025-05-15", "close": 258.2348, "volume": 2476.0}, {"date": "2025-05-16", "close": 270.7146, "volume": 1515.0}, {"date": "2025-05-19", "close": 246.7151, "volume": 2335.0}, {"date": "2025-05-20", "close": 257.2749, "volume": 519.0}, {"date": "2025-05-21", "close": 237.1153, "volume": 1278.0}, {"date": "2025-05-22", "close": 220.7956, "volume": 4256.0}, {"date": "2025-05-23", "close": 221.2756, "volume": 585.0}, {"date": "2025-05-27", "close": 219.8356, "volume": 948.0}, {"date": "2025-05-28", "close": 216.9557, "volume": 285.0}, {"date": "2025-05-29", "close": 211.1958, "volume": 413.0}, {"date": "2025-05-30", "close": 203.5159, "volume": 288.0}, {"date": "2025-06-02", "close": 185.2763, "volume": 842.0}, {"date": "2025-06-03", "close": 195.8361, "volume": 1482.0}, {"date": "2025-06-04", "close": 191.0362, "volume": 3941.0}, {"date": "2025-06-05", "close": 221.7556, "volume": 3373.0}, {"date": "2025-06-06", "close": 211.2054, "volume": 189.0}, {"date": "2025-06-09", "close": 219.8356, "volume": 459.0}, {"date": "2025-06-10", "close": 234.2353, "volume": 895.0}, {"date": "2025-06-11", "close": 239.9952, "volume": 2373.0}, {"date": "2025-06-12", "close": 242.8751, "volume": 460.0}, {"date": "2025-06-13", "close": 242.8751, "volume": 2338.0}, {"date": "2025-06-16", "close": 249.595, "volume": 1408.0}, {"date": "2025-06-17", "close": 240.9552, "volume": 629.0}, {"date": "2025-06-18", "close": 242.8751, "volume": 1235.0}, {"date": "2025-06-20", "close": 240.9552, "volume": 2920.0}, {"date": "2025-06-23", "close": 251.515, "volume": 2175.0}, {"date": "2025-06-24", "close": 250.555, "volume": 587.0}, {"date": "2025-06-25", "close": 260.1548, "volume": 113.0}, {"date": "2025-06-26", "close": 249.595, "volume": 108.0}, {"date": "2025-06-27", "close": 259.1948, "volume": 181.0}, {"date": "2025-06-30", "close": 254.3949, "volume": 293.0}, {"date": "2025-07-01", "close": 260.6348, "volume": 127.0}, {"date": "2025-07-02", "close": 293.9077, "volume": 1465.0}, {"date": "2025-07-03", "close": 287.9942, "volume": 229.0}, {"date": "2025-07-07", "close": 298.554, "volume": 790.0}, {"date": "2025-07-08", "close": 337.9132, "volume": 615.0}, {"date": "2025-07-09", "close": 324.4735, "volume": 194.0}, {"date": "2025-07-10", "close": 325.4335, "volume": 342.0}, {"date": "2025-07-11", "close": 329.2734, "volume": 334.0}, {"date": "2025-07-14", "close": 324.4735, "volume": 128.0}, {"date": "2025-07-15", "close": 326.1343, "volume": 110.0}, {"date": "2025-07-16", "close": 330.2334, "volume": 169.0}, {"date": "2025-07-17", "close": 360.9528, "volume": 520.0}, {"date": "2025-07-18", "close": 393.5921, "volume": 1545.0}, {"date": "2025-07-21", "close": 387.8322, "volume": 1037.0}, {"date": "2025-07-22", "close": 370.5526, "volume": 463.0}, {"date": "2025-07-23", "close": 379.1828, "volume": 397.0}, {"date": "2025-07-24", "close": 390.1842, "volume": 91.0}, {"date": "2025-07-25", "close": 391.6626, "volume": 81.0}, {"date": "2025-07-28", "close": 407.9918, "volume": 313.0}, {"date": "2025-07-29", "close": 372.9525, "volume": 114464.0}, {"date": "2025-07-30", "close": 344.6331, "volume": 3540.0}, {"date": "2025-07-31", "close": 333.1133, "volume": 2016.0}, {"date": "2025-08-01", "close": 334.0733, "volume": 503.0}, {"date": "2025-08-04", "close": 319.6736, "volume": 622.0}, {"date": "2025-08-05", "close": 293.7541, "volume": 1473.0}, {"date": "2025-08-06", "close": 287.9942, "volume": 295.0}, {"date": "2025-08-07", "close": 231.8354, "volume": 1536.0}, {"date": "2025-08-08", "close": 205.4359, "volume": 2861.0}, {"date": "2025-08-11", "close": 198.716, "volume": 2127.0}, {"date": "2025-08-12", "close": 235.1953, "volume": 2054.0}, {"date": "2025-08-13", "close": 280.3144, "volume": 1289.0}, {"date": "2025-08-14", "close": 342.7131, "volume": 2726.0}, {"date": "2025-08-15", "close": 335.0333, "volume": 402.0}, {"date": "2025-08-18", "close": 321.5936, "volume": 1073.0}, {"date": "2025-08-19", "close": 316.7937, "volume": 83.0}, {"date": "2025-08-20", "close": 303.4691, "volume": 133.0}, {"date": "2025-08-21", "close": 316.7937, "volume": 109.0}, {"date": "2025-08-22", "close": 320.624, "volume": 174.0}, {"date": "2025-08-25", "close": 290.8742, "volume": 388.0}, {"date": "2025-08-26", "close": 294.2341, "volume": 154.0}, {"date": "2025-08-27", "close": 308.1538, "volume": 575.0}, {"date": "2025-08-28", "close": 318.7136, "volume": 197.0}, {"date": "2025-08-29", "close": 332.1534, "volume": 160.0}, {"date": "2025-09-02", "close": 349.433, "volume": 400.0}, {"date": "2025-09-03", "close": 347.993, "volume": 591.0}, {"date": "2025-09-04", "close": 335.9933, "volume": 316.0}, {"date": "2025-09-05", "close": 360.9528, "volume": 793.0}, {"date": "2025-09-08", "close": 335.9933, "volume": 240.0}, {"date": "2025-09-09", "close": 355.2409, "volume": 403.0}, {"date": "2025-09-10", "close": 415.6717, "volume": 351277.0}, {"date": "2025-09-11", "close": 379.1924, "volume": 8782.0}, {"date": "2025-09-12", "close": 317.7536, "volume": 4878.0}, {"date": "2025-09-15", "close": 276.4745, "volume": 11668.0}, {"date": "2025-09-16", "close": 320.6336, "volume": 11351.0}, {"date": "2025-09-17", "close": 373.4325, "volume": 5327.0}, {"date": "2025-09-18", "close": 370.5526, "volume": 1803.0}, {"date": "2025-09-19", "close": 344.6331, "volume": 1573.0}, {"date": "2025-09-22", "close": 287.9942, "volume": 3698.0}, {"date": "2025-09-23", "close": 310.0738, "volume": 1566.0}, {"date": "2025-09-24", "close": 314.8737, "volume": 560.0}, {"date": "2025-09-25", "close": 292.7941, "volume": 1123.0}, {"date": "2025-09-26", "close": 287.9942, "volume": 438.0}, {"date": "2025-09-29", "close": 297.594, "volume": 940.0}, {"date": "2025-09-30", "close": 351.353, "volume": 3424.0}, {"date": "2025-10-01", "close": 350.393, "volume": 3175.0}, {"date": "2025-10-02", "close": 317.7536, "volume": 2042.0}, {"date": "2025-10-03", "close": 321.5936, "volume": 403.0}, {"date": "2025-10-06", "close": 339.8332, "volume": 925.0}, {"date": "2025-10-07", "close": 340.7932, "volume": 1302.0}, {"date": "2025-10-08", "close": 356.1529, "volume": 1491.0}, {"date": "2025-10-09", "close": 381.1124, "volume": 1591.0}, {"date": "2025-10-10", "close": 379.1924, "volume": 1680.0}, {"date": "2025-10-13", "close": 389.7522, "volume": 888.0}, {"date": "2025-10-14", "close": 415.1917, "volume": 1025.0}, {"date": "2025-10-15", "close": 379.1924, "volume": 1048.0}, {"date": "2025-10-16", "close": 331.1934, "volume": 1250.0}, {"date": "2025-10-17", "close": 289.9142, "volume": 6893.0}, {"date": "2025-10-20", "close": 295.6741, "volume": 3988.0}, {"date": "2025-10-21", "close": 292.7941, "volume": 3949.0}, {"date": "2025-10-22", "close": 292.7941, "volume": 3472.0}, {"date": "2025-10-23", "close": 271.6746, "volume": 665.0}, {"date": "2025-10-24", "close": 282.2344, "volume": 518.0}, {"date": "2025-10-27", "close": 245.2751, "volume": 1843.0}, {"date": "2025-10-28", "close": 191.9962, "volume": 2986.0}, {"date": "2025-10-29", "close": 177.5964, "volume": 42213.0}, {"date": "2025-10-30", "close": 194.8761, "volume": 5017.0}, {"date": "2025-10-31", "close": 204.4759, "volume": 1821.0}, {"date": "2025-11-03", "close": 191.0362, "volume": 1396.0}, {"date": "2025-11-04", "close": 168.9566, "volume": 3246.0}, {"date": "2025-11-05", "close": 159.3568, "volume": 1676.0}, {"date": "2025-11-06", "close": 152.6369, "volume": 915.0}, {"date": "2025-11-07", "close": 155.5169, "volume": 1329.0}, {"date": "2025-11-10", "close": 161.2768, "volume": 564.0}, {"date": "2025-11-11", "close": 158.3968, "volume": 423.0}, {"date": "2025-11-12", "close": 153.5969, "volume": 260.0}, {"date": "2025-11-13", "close": 133.4373, "volume": 1989.0}, {"date": "2025-11-14", "close": 115.1977, "volume": 2676.0}, {"date": "2025-11-17", "close": 118.0776, "volume": 1169.0}, {"date": "2025-11-18", "close": 119.9976, "volume": 471.0}, {"date": "2025-11-19", "close": 123.8375, "volume": 187.0}, {"date": "2025-11-20", "close": 117.1177, "volume": 566.0}, {"date": "2025-11-21", "close": 116.1577, "volume": 282.0}, {"date": "2025-11-24", "close": 242.8751, "volume": 1059710.0}, {"date": "2025-11-25", "close": 307.1939, "volume": 675854.0}, {"date": "2025-11-26", "close": 333.1133, "volume": 287358.0}, {"date": "2025-11-28", "close": 296.6341, "volume": 8997.0}, {"date": "2025-12-01", "close": 296.6341, "volume": 14174.0}, {"date": "2025-12-02", "close": 299.514, "volume": 5777.0}, {"date": "2025-12-03", "close": 299.514, "volume": 7712.0}, {"date": "2025-12-04", "close": 310.0738, "volume": 4917.0}, {"date": "2025-12-05", "close": 311.0338, "volume": 9522.0}, {"date": "2025-12-08", "close": 287.9942, "volume": 3486.0}, {"date": "2025-12-09", "close": 298.554, "volume": 1219.0}, {"date": "2025-12-10", "close": 301.434, "volume": 951.0}, {"date": "2025-12-11", "close": 286.0743, "volume": 2773.0}, {"date": "2025-12-12", "close": 293.7541, "volume": 824.0}, {"date": "2025-12-15", "close": 265.9147, "volume": 2013.0}, {"date": "2025-12-16", "close": 231.3554, "volume": 1971.0}, {"date": "2025-12-17", "close": 171.8366, "volume": 2316.0}, {"date": "2025-12-18", "close": 189.1162, "volume": 2418.0}, {"date": "2025-12-19", "close": 155.5169, "volume": 4607.0}, {"date": "2025-12-22", "close": 147.837, "volume": 2269.0}, {"date": "2025-12-23", "close": 137.2773, "volume": 2329.0}, {"date": "2025-12-24", "close": 141.1172, "volume": 854.0}, {"date": "2025-12-26", "close": 123.8375, "volume": 2848.0}, {"date": "2025-12-29", "close": 108.4778, "volume": 67306.0}, {"date": "2025-12-30", "close": 209.2758, "volume": 491049.0}, {"date": "2025-12-31", "close": 169.9166, "volume": 22162.0}, {"date": "2026-01-02", "close": 167.9966, "volume": 8587.0}, {"date": "2026-01-05", "close": 166.0767, "volume": 6143.0}, {"date": "2026-01-06", "close": 164.1567, "volume": 2778.0}, {"date": "2026-01-07", "close": 158.3968, "volume": 919.0}, {"date": "2026-01-08", "close": 152.6369, "volume": 713.0}, {"date": "2026-01-09", "close": 138.2372, "volume": 2452.0}, {"date": "2026-01-12", "close": 127.6774, "volume": 3302.0}, {"date": "2026-01-13", "close": 119.9976, "volume": 6018.0}, {"date": "2026-01-14", "close": 127.6774, "volume": 679.0}, {"date": "2026-01-15", "close": 133.4373, "volume": 1236.0}, {"date": "2026-01-16", "close": 127.6774, "volume": 540.0}, {"date": "2026-01-20", "close": 119.0376, "volume": 2087.0}, {"date": "2026-01-21", "close": 115.1977, "volume": 1863.0}, {"date": "2026-01-22", "close": 127.6774, "volume": 4521.0}, {"date": "2026-01-23", "close": 127.6774, "volume": 8158.0}, {"date": "2026-01-26", "close": 108.4778, "volume": 8266.0}, {"date": "2026-01-27", "close": 86.4079, "volume": 8639.0}, {"date": "2026-01-28", "close": 87.4255, "volume": 1440.0}, {"date": "2026-01-29", "close": 79.208, "volume": 2239.0}, {"date": "2026-01-30", "close": 86.2735, "volume": 6364.0}, {"date": "2026-02-02", "close": 78.728, "volume": 1430.0}, {"date": "2026-02-03", "close": 77.2785, "volume": 3888.0}, {"date": "2026-02-04", "close": 76.0017, "volume": 1064.0}, {"date": "2026-02-05", "close": 67.1987, "volume": 1515.0}, {"date": "2026-02-06", "close": 66.4115, "volume": 2937.0}, {"date": "2026-02-09", "close": 67.3331, "volume": 51470.0}, {"date": "2026-02-10", "close": 54.7285, "volume": 12285.0}, {"date": "2026-02-11", "close": 56.6389, "volume": 10088.0}, {"date": "2026-02-12", "close": 66.2387, "volume": 6678.0}, {"date": "2026-02-13", "close": 54.6037, "volume": 7376.0}, {"date": "2026-02-17", "close": 49.727, "volume": 1819.0}, {"date": "2026-02-18", "close": 57.2725, "volume": 1916.0}, {"date": "2026-02-19", "close": 59.9028, "volume": 1854.0}, {"date": "2026-02-20", "close": 47.999, "volume": 3957.0}, {"date": "2026-02-23", "close": 54.7189, "volume": 2595.0}, {"date": "2026-02-24", "close": 53.4613, "volume": 1216.0}, {"date": "2026-02-25", "close": 49.631, "volume": 4115.0}, {"date": "2026-02-26", "close": 103.6779, "volume": 2403416.0}, {"date": "2026-02-27", "close": 57.3685, "volume": 134038.0}, {"date": "2026-03-02", "close": 51.1478, "volume": 35361.0}, {"date": "2026-03-03", "close": 37.7176, "volume": 29916.0}, {"date": "2026-03-04", "close": 37.7656, "volume": 23790.0}, {"date": "2026-03-05", "close": 36.64, "volume": 29284.0}, {"date": "2026-03-06", "close": 35.36, "volume": 10151.0}, {"date": "2026-03-09", "close": 35.68, "volume": 36634.0}, {"date": "2026-03-10", "close": 35.84, "volume": 30504.0}, {"date": "2026-03-11", "close": 35.68, "volume": 23418.0}, {"date": "2026-03-12", "close": 32.8, "volume": 15635.0}, {"date": "2026-03-13", "close": 29.76, "volume": 23218.0}, {"date": "2026-03-16", "close": 29.6, "volume": 37087.0}, {"date": "2026-03-17", "close": 29.6, "volume": 29587.0}, {"date": "2026-03-18", "close": 26.88, "volume": 9715.0}, {"date": "2026-03-19", "close": 26.56, "volume": 6540.0}, {"date": "2026-03-20", "close": 25.28, "volume": 5949.0}, {"date": "2026-03-23", "close": 26.56, "volume": 12742.0}, {"date": "2026-03-24", "close": 24.64, "volume": 6731.0}, {"date": "2026-03-25", "close": 23.04, "volume": 20024.0}, {"date": "2026-03-26", "close": 23.68, "volume": 47329.0}, {"date": "2026-03-27", "close": 18.56, "volume": 24333.0}, {"date": "2026-03-30", "close": 18.24, "volume": 13816.0}, {"date": "2026-03-31", "close": 19.2, "volume": 66159.0}, {"date": "2026-04-01", "close": 20.0, "volume": 50004.0}, {"date": "2026-04-02", "close": 17.76, "volume": 23616.0}, {"date": "2026-04-06", "close": 18.56, "volume": 28555.0}, {"date": "2026-04-07", "close": 18.56, "volume": 37831.0}, {"date": "2026-04-08", "close": 19.36, "volume": 54095.0}, {"date": "2026-04-09", "close": 18.56, "volume": 14819.0}, {"date": "2026-04-10", "close": 17.28, "volume": 19361.0}, {"date": "2026-04-13", "close": 14.0784, "volume": 54751.0}, {"date": "2026-04-14", "close": 14.56, "volume": 13555.0}, {"date": "2026-04-15", "close": 11.1152, "volume": 29364.0}, {"date": "2026-04-16", "close": 11.84, "volume": 43820.0}, {"date": "2026-04-17", "close": 11.9168, "volume": 32120.0}, {"date": "2026-04-20", "close": 11.2, "volume": 11371.0}, {"date": "2026-04-21", "close": 11.1024, "volume": 4712.0}, {"date": "2026-04-22", "close": 11.04, "volume": 32379.0}, {"date": "2026-04-23", "close": 8.32, "volume": 25542.0}, {"date": "2026-04-24", "close": 8.264, "volume": 10759.0}, {"date": "2026-04-27", "close": 8.2352, "volume": 6007.0}, {"date": "2026-04-28", "close": 8.2208, "volume": 6227.0}, {"date": "2026-04-29", "close": 8.12, "volume": 2564.0}, {"date": "2026-04-30", "close": 8.128, "volume": 3808.0}, {"date": "2026-05-01", "close": 8.1264, "volume": 3074.0}, {"date": "2026-05-04", "close": 8.12, "volume": 6557.0}, {"date": "2026-05-05", "close": 8.0704, "volume": 5924.0}, {"date": "2026-05-06", "close": 7.872, "volume": 3425.0}, {"date": "2026-05-07", "close": 8.1584, "volume": 6032.0}, {"date": "2026-05-08", "close": 19.2, "volume": 20143319.0}, {"date": "2026-05-11", "close": 22.88, "volume": 3186859.0}, {"date": "2026-05-12", "close": 33.76, "volume": 3110809.0}, {"date": "2026-05-13", "close": 57.92, "volume": 5064906.0}, {"date": "2026-05-14", "close": 72.48, "volume": 2471095.0}, {"date": "2026-05-15", "close": 57.76, "volume": 289607.0}, {"date": "2026-05-18", "close": 61.44, "volume": 184335.0}, {"date": "2026-05-19", "close": 59.84, "volume": 113539.0}, {"date": "2026-05-20", "close": 46.56, "volume": 58270.0}, {"date": "2026-05-21", "close": 31.52, "volume": 93748.0}, {"date": "2026-05-22", "close": 24.16, "volume": 50254.0}, {"date": "2026-05-26", "close": 24.8, "volume": 178444.0}, {"date": "2026-05-27", "close": 20.8, "volume": 37773.0}, {"date": "2026-05-28", "close": 20.16, "volume": 85694.0}, {"date": "2026-05-29", "close": 19.52, "volume": 41798.0}, {"date": "2026-06-01", "close": 18.24, "volume": 28534.0}, {"date": "2026-06-02", "close": 17.76, "volume": 10720.0}, {"date": "2026-06-03", "close": 18.72, "volume": 35541.0}, {"date": "2026-06-04", "close": 17.12, "volume": 21434.0}, {"date": "2026-06-05", "close": 16.32, "volume": 77606.0}, {"date": "2026-06-08", "close": 17.6, "volume": 71481.0}, {"date": "2026-06-09", "close": 16.32, "volume": 17893.0}, {"date": "2026-06-10", "close": 19.2, "volume": 83712.0}, {"date": "2026-06-11", "close": 17.76, "volume": 12719.0}, {"date": "2026-06-12", "close": 16.64, "volume": 8493.0}, {"date": "2026-06-15", "close": 16.64, "volume": 9162.0}, {"date": "2026-06-16", "close": 16.64, "volume": 12349.0}, {"date": "2026-06-17", "close": 16.32, "volume": 5407.0}, {"date": "2026-06-18", "close": 16.0, "volume": 18107.0}, {"date": "2026-06-22", "close": 16.0, "volume": 8169.0}, {"date": "2026-06-23", "close": 16.32, "volume": 8642.0}, {"date": "2026-06-24", "close": 17.28, "volume": 18617.0}, {"date": "2026-06-25", "close": 16.32, "volume": 6449.0}, {"date": "2026-06-26", "close": 17.12, "volume": 4834.0}, {"date": "2026-06-29", "close": 16.32, "volume": 5372.0}, {"date": "2026-06-30", "close": 16.32, "volume": 5943.0}, {"date": "2026-07-01", "close": 16.32, "volume": 4824.0}, {"date": "2026-07-02", "close": 16.0, "volume": 3932.0}, {"date": "2026-07-06", "close": 16.64, "volume": 11413.0}, {"date": "2026-07-07", "close": 16.32, "volume": 7868.0}, {"date": "2026-07-08", "close": 15.7664, "volume": 5599.0}, {"date": "2026-07-09", "close": 17.12, "volume": 488869.0}, {"date": "2026-07-10", "close": 14.152, "volume": 58657.0}, {"date": "2026-07-13", "close": 13.432, "volume": 12011.0}, {"date": "2026-07-14", "close": 13.0656, "volume": 12759.0}, {"date": "2026-07-15", "close": 14.384, "volume": 8294.0}, {"date": "2026-07-16", "close": 13.8864, "volume": 5500.0}, {"date": "2026-07-17", "close": 13.2896, "volume": 8965.0}, {"date": "2026-07-20", "close": 10.72, "volume": 14223.0}, {"date": "2026-07-21", "close": 10.3296, "volume": 1606798.0}, {"date": "2026-07-22", "close": 8.9088, "volume": 4053034.0}, {"date": "2026-07-23", "close": 11.4656, "volume": 6040624.0}, {"date": "2026-07-24", "close": 8.592, "volume": 457532.0}, {"date": "2026-07-27", "close": 10.3856, "volume": 305644.0}, {"date": "2026-07-28", "close": 9.28, "volume": 45577.0}, {"date": "2026-07-29", "close": 8.1792, "volume": 39153.0}, {"date": "2026-07-30", "close": 8.08, "volume": 30751.0}, {"date": "2026-07-31", "close": 7.6064, "volume": 23541.0}, {"date": "2026-08-03", "close": 7.2, "volume": 34271.0}, {"date": "2026-08-04", "close": 7.08, "volume": 25165.0}, {"date": "2026-08-05", "close": 5.28, "volume": 94817.0}, {"date": "2026-08-06", "close": 4.9024, "volume": 50106.0}, {"date": "2026-08-07", "close": 4.8608, "volume": 54746.0}, {"date": "2026-08-10", "close": 5.71, "volume": 610206.0}, {"date": "2026-08-11", "close": 5.395, "volume": 180383.0}, {"date": "2026-08-12", "close": 5.08, "volume": 64205.0}, {"date": "2026-08-13", "close": 4.73, "volume": 24788.0}, {"date": "2026-08-14", "close": 4.94, "volume": 1983644.0}, {"date": "2026-08-17", "close": 5.11, "volume": 328717.0}, {"date": "2026-08-18", "close": 5.69, "volume": 187174.0}, {"date": "2026-08-19", "close": 5.67, "volume": 717397.0}, {"date": "2026-08-20", "close": 6.35, "volume": 636139.0}, {"date": "2026-08-21", "close": 6.28, "volume": 435654.0}, {"date": "2026-08-24", "close": 6.095, "volume": 86039.0}, {"date": "2026-08-25", "close": 6.14, "volume": 88540.0}, {"date": "2026-08-26", "close": 5.7, "volume": 51520.0}, {"date": "2026-08-27", "close": 5.09, "volume": 54290.0}, {"date": "2026-08-28", "close": 3.54, "volume": 4963534.0}, {"date": "2026-08-31", "close": 6.49, "volume": 47277290.0}, {"date": "2026-09-01", "close": 5.0, "volume": 757387.0}, {"date": "2026-09-02", "close": 5.43, "volume": 399055.0}, {"date": "2026-09-03", "close": 7.45, "volume": 21882280.0}, {"date": "2026-09-04", "close": 8.17, "volume": 1555156.0}, {"date": "2026-09-08", "close": 8.04, "volume": 285615.0}, {"date": "2026-09-09", "close": 7.96, "volume": 110222.0}, {"date": "2026-09-10", "close": 7.63, "volume": 81879.0}, {"date": "2026-09-11", "close": 7.81, "volume": 825865.0}, {"date": "2026-09-14", "close": 6.07, "volume": 1206673.0}, {"date": "2026-09-15", "close": 5.16, "volume": 201016.0}, {"date": "2026-09-16", "close": 9.22, "volume": 5615544.0}, {"date": "2026-09-17", "close": 12.29, "volume": 5626435.0}, {"date": "2026-09-18", "close": 8.41, "volume": 317686.0}], "refreshing": true}